Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.59 67.83 65.63 67.65 15,392,942 +1.41(+2.13%)
May 28, 2020 65.87 67.29 65.80 66.24 15,016,001 +1.25(+1.92%)
May 27, 2020 64.53 65.07 63.69 64.99 14,599,743 +0.24(+0.38%)
May 26, 2020 65.59 65.87 64.46 64.75 21,789,234 +0.75(+1.17%)
May 22, 2020 63.84 64.25 63.75 64.00 7,238,283 -0.15(-0.24%)
May 21, 2020 64.36 64.56 63.92 64.16 10,246,636 -0.28(-0.44%)
May 20, 2020 65.40 65.57 64.26 64.44 12,553,641 -0.55(-0.85%)
May 19, 2020 66.60 66.82 64.83 64.99 12,058,959 -1.82(-2.72%)
May 18, 2020 67.88 67.88 66.40 66.81 14,291,815 -0.05(-0.08%)
May 15, 2020 67.14 67.51 66.07 66.86 10,665,023 -0.23(-0.34%)
May 14, 2020 64.77 67.16 64.75 67.09 12,986,827 +1.81(+2.77%)
May 13, 2020 64.25 66.03 64.18 65.28 12,448,423 +0.59(+0.91%)
May 12, 2020 65.50 65.96 64.63 64.69 10,864,857 -0.60(-0.92%)
May 11, 2020 63.72 65.43 63.63 65.30 12,093,428 +1.27(+1.98%)
May 08, 2020 64.11 64.50 63.67 64.03 10,009,958 +0.67(+1.06%)
May 07, 2020 64.53 64.63 63.22 63.36 14,348,918 -1.27(-1.97%)
May 06, 2020 65.66 65.91 64.60 64.63 14,134,135 -0.75(-1.14%)
May 05, 2020 64.74 66.04 64.34 65.38 8,426,843 +0.96(+1.50%)
May 04, 2020 65.39 65.40 63.88 64.42 10,076,589 -0.68(-1.04%)
May 01, 2020 66.09 66.09 64.47 65.09 10,837,559 -1.40(-2.10%)
Apr 30, 2020 66.90 67.38 66.33 66.49 13,250,488 -1.20(-1.77%)
Apr 29, 2020 68.88 68.88 66.23 67.69 15,581,118 -0.34(-0.51%)
Apr 28, 2020 68.04 68.92 67.19 68.04 23,081,134 -2.35(-3.33%)
Apr 27, 2020 68.08 70.96 67.74 70.38 14,556,718 +2.14(+3.13%)
Apr 24, 2020 68.39 68.81 67.90 68.25 8,751,972 +0.46(+0.68%)
Apr 23, 2020 67.21 68.62 67.19 67.78 9,281,924 +0.75(+1.13%)
Apr 22, 2020 66.38 67.59 66.07 67.03 13,587,384 +1.19(+1.81%)
Apr 21, 2020 68.40 68.97 65.55 65.84 20,352,818 -3.80(-5.46%)
Apr 20, 2020 69.41 70.51 67.68 69.64 13,293,371 -0.30(-0.43%)
Apr 17, 2020 70.36 70.53 69.09 69.95 17,571,240 +0.39(+0.55%)
Apr 16, 2020 69.27 69.84 68.94 69.56 10,404,593 +0.78(+1.13%)
Apr 15, 2020 67.88 69.53 67.52 68.78 12,306,632 -0.65(-0.93%)
Apr 14, 2020 69.00 69.73 67.66 69.43 13,839,166 +1.93(+2.86%)
Apr 13, 2020 68.57 69.12 66.90 67.50 8,774,301 -1.63(-2.36%)
Apr 09, 2020 68.03 69.80 67.20 69.13 15,799,702 +0.73(+1.07%)
Apr 08, 2020 66.36 69.56 65.66 68.40 13,070,130 +2.56(+3.90%)
Apr 07, 2020 68.45 68.70 65.71 65.84 12,134,245 -1.47(-2.18%)
Apr 06, 2020 65.65 67.76 65.29 67.31 16,296,189 +3.40(+5.32%)
Apr 03, 2020 63.93 64.90 63.12 63.90 11,430,100 -0.52(-0.81%)
Apr 02, 2020 63.68 64.63 62.04 64.42 14,623,211 +2.57(+4.16%)
Apr 01, 2020 62.57 63.25 61.17 61.85 13,280,772 -2.63(-4.08%)
Mar 31, 2020 63.90 65.04 63.29 64.48 17,170,172 -0.01(-0.01%)
Mar 30, 2020 61.70 65.03 61.08 64.49 17,992,422 +4.37(+7.28%)
Mar 27, 2020 60.17 61.54 59.71 60.12 14,194,496 -1.51(-2.45%)
Mar 26, 2020 57.11 62.17 57.07 61.62 20,555,232 +4.45(+7.78%)
Mar 25, 2020 57.33 58.98 55.94 57.17 20,847,264 -0.70(-1.20%)
Mar 24, 2020 57.82 58.46 56.31 57.87 22,657,066 +2.22(+3.99%)
Mar 23, 2020 58.89 60.02 54.69 55.65 20,917,278 -4.16(-6.95%)
Mar 20, 2020 58.29 60.76 57.41 59.81 26,273,098 +0.53(+0.89%)
Mar 19, 2020 59.80 61.06 57.75 59.28 21,937,662 -0.75(-1.26%)
Mar 18, 2020 59.88 62.57 57.69 60.03 21,127,422 -2.39(-3.83%)
Mar 17, 2020 60.05 63.75 59.82 62.42 28,172,066 +3.82(+6.52%)
Mar 16, 2020 59.31 63.77 56.25 58.60 23,691,276 -5.72(-8.90%)
Mar 13, 2020 63.88 64.73 60.56 64.32 29,439,482 +2.44(+3.94%)
Mar 12, 2020 61.84 64.88 60.90 61.88 26,017,378 -3.99(-6.06%)
Mar 11, 2020 66.36 66.63 64.86 65.87 16,389,314 -2.30(-3.38%)
Mar 10, 2020 66.90 68.31 64.42 68.18 20,118,794 +2.54(+3.88%)
Mar 09, 2020 64.83 67.10 64.00 65.63 21,744,368 -2.69(-3.94%)
Mar 06, 2020 66.47 68.68 66.02 68.33 16,310,755 +0.52(+0.76%)
Mar 05, 2020 67.77 68.80 67.28 67.81 17,239,064 -1.16(-1.68%)
Mar 04, 2020 67.74 69.05 66.40 68.97 23,216,396 +3.19(+4.85%)
Mar 03, 2020 67.66 68.49 64.76 65.77 19,968,118 -1.86(-2.75%)
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.