Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 64.69 65.03 64.52 64.84 48,032,556 -0.14(-0.22%)
Nov 27, 2019 64.44 65.02 64.37 64.99 67,534,408 +0.70(+1.09%)
Nov 26, 2019 64.77 64.82 63.69 64.29 108,405,160 -0.34(-0.53%)
Nov 25, 2019 63.74 64.65 63.70 64.63 86,572,232 +1.11(+1.75%)
Nov 22, 2019 63.71 63.86 63.29 63.52 67,308,144 -0.06(-0.09%)
Nov 21, 2019 63.98 64.06 63.37 63.57 124,981,552 -0.29(-0.45%)
Nov 20, 2019 64.43 64.56 63.18 63.86 109,466,704 -0.75(-1.16%)
Nov 19, 2019 65.00 65.03 64.39 64.61 78,479,120 -0.20(-0.30%)
Nov 18, 2019 64.49 64.89 64.11 64.81 89,336,624 +0.33(+0.50%)
Nov 15, 2019 63.98 64.49 63.81 64.48 103,421,896 +0.76(+1.19%)
Nov 14, 2019 63.99 64.27 63.59 63.73 91,916,848 -0.44(-0.69%)
Nov 13, 2019 63.36 64.24 63.34 64.17 106,283,480 +0.65(+1.02%)
Nov 12, 2019 63.46 63.76 63.31 63.52 89,955,240 -0.09(-0.15%)
Nov 11, 2019 62.67 63.68 62.67 63.62 84,325,232 +0.50(+0.79%)
Nov 08, 2019 62.77 63.19 62.32 63.12 72,209,368 +0.17(+0.27%)
Nov 07, 2019 62.78 63.17 62.63 62.95 97,701,656 +0.72(+1.15%)
Nov 06, 2019 62.11 62.29 61.78 62.23 78,327,696 +0.12(+0.19%)
Nov 05, 2019 62.18 62.46 62.01 62.11 82,442,360 -0.18(-0.29%)
Nov 04, 2019 62.25 62.38 61.78 62.29 106,321,112 +0.41(+0.66%)
Nov 01, 2019 60.37 61.91 60.27 61.88 156,181,072 +1.71(+2.84%)
Oct 31, 2019 59.81 60.28 57.39 60.18 143,752,960 +1.33(+2.26%)
Oct 30, 2019 59.21 59.34 58.35 58.85 128,346,936 -0.01(-0.01%)
Oct 29, 2019 60.23 60.42 58.68 58.85 147,521,600 -1.39(-2.31%)
Oct 28, 2019 59.85 60.30 59.68 60.25 99,737,872 +0.60(+1.00%)
Oct 25, 2019 58.82 59.69 58.75 59.65 75,934,960 +0.73(+1.23%)
Oct 24, 2019 59.15 59.22 58.49 58.92 73,969,048 +0.10(+0.16%)
Oct 23, 2019 58.39 58.84 58.35 58.83 82,266,744 +0.78(+1.34%)
Oct 22, 2019 58.34 58.59 57.97 58.05 93,649,704 -0.13(-0.23%)
Oct 21, 2019 57.46 58.30 57.41 58.18 92,401,112 +0.99(+1.73%)
Oct 18, 2019 56.75 57.47 56.68 57.19 100,770,528 +0.27(+0.48%)
Oct 17, 2019 56.87 57.13 56.49 56.92 71,374,248 +0.22(+0.39%)
Oct 16, 2019 56.45 56.91 56.41 56.70 79,651,696 -0.29(-0.50%)
Oct 15, 2019 57.18 57.49 56.82 56.98 95,116,328 -0.08(-0.14%)
Oct 14, 2019 56.82 57.61 56.77 57.06 100,828,336 -0.08(-0.14%)
Oct 11, 2019 56.35 57.49 56.20 57.14 173,579,904 +1.48(+2.66%)
Oct 10, 2019 55.14 55.75 54.99 55.66 119,559,248 +0.74(+1.35%)
Oct 09, 2019 54.92 55.10 54.58 54.92 78,371,632 +0.64(+1.17%)
Oct 08, 2019 54.63 55.17 54.27 54.28 120,959,320 -0.64(-1.17%)
Oct 07, 2019 54.74 55.62 54.63 54.93 127,641,752 +0.01(+0.02%)
Oct 04, 2019 54.58 55.03 54.16 54.92 143,672,960 +1.60(+3.01%)
Oct 03, 2019 52.84 53.45 52.04 53.31 125,400,088 +0.34(+0.65%)
Oct 02, 2019 53.96 54.09 52.72 52.97 147,764,752 -1.36(-2.51%)
Oct 01, 2019 54.45 55.21 54.24 54.33 149,557,392 +0.15(+0.28%)
Sep 30, 2019 53.41 54.33 53.41 54.18 108,756,736 +1.25(+2.35%)
Sep 27, 2019 53.35 53.45 52.56 52.93 104,838,632 -0.26(-0.49%)
Sep 26, 2019 53.22 53.45 52.94 53.19 78,882,648 -0.25(-0.46%)
Sep 25, 2019 52.87 53.58 52.53 53.44 92,885,288 +0.66(+1.24%)
Sep 24, 2019 53.47 53.82 52.54 52.78 129,893,688 -0.13(-0.24%)
Sep 23, 2019 52.97 53.18 52.65 52.91 80,224,464 +0.24(+0.45%)
Sep 20, 2019 53.55 53.84 52.61 52.67 239,666,448 -0.78(-1.46%)
Sep 19, 2019 53.71 54.13 53.31 53.45 91,666,040 -0.44(-0.81%)
Sep 18, 2019 53.48 53.91 53.08 53.89 105,958,808 +0.50(+0.94%)
Sep 17, 2019 53.21 53.42 53.01 53.39 75,980,072 +0.19(+0.36%)
Sep 16, 2019 52.67 53.25 52.63 53.20 87,419,728 +0.28(+0.53%)
Sep 13, 2019 53.22 53.41 52.50 52.92 164,373,888 -1.05(-1.95%)
Sep 12, 2019 54.38 54.77 53.91 53.97 133,135,848 -0.12(-0.22%)
Sep 11, 2019 52.75 54.12 52.67 54.09 182,132,352 +1.67(+3.18%)
Sep 10, 2019 51.73 52.44 51.21 52.42 131,286,240 +0.61(+1.18%)
Sep 09, 2019 51.97 52.36 51.06 51.81 112,859,640 +0.22(+0.43%)
Sep 06, 2019 51.78 51.87 51.41 51.59 80,039,840 -0.00(-0.01%)
Sep 05, 2019 51.28 51.76 51.17 51.59 98,916,392 +1.06(+2.10%)
Sep 04, 2019 50.41 50.67 50.15 50.53 79,416,376 +0.77(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.