Skip to main content

Merck & Co (NY: MRK )

117.78 -0.86 (-0.72%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 79.76 81.58 79.47 81.20 20,254,446 +1.38(+1.73%)
Oct 28, 2021 76.90 80.10 76.70 79.82 31,299,396 +4.62(+6.14%)
Oct 27, 2021 76.07 75.98 74.98 75.20 9,177,071 -0.65(-0.86%)
Oct 26, 2021 75.53 75.85 10,144,478 +0.54(+0.72%)
Oct 25, 2021 74.73 75.37 73.73 75.31 10,151,675 +0.47(+0.63%)
Oct 22, 2021 74.84 75.14 74.59 74.84 8,179,806 -0.02(-0.02%)
Oct 21, 2021 74.80 74.94 74.04 74.86 10,725,550 +0.09(+0.12%)
Oct 20, 2021 73.15 74.93 73.14 74.76 12,450,214 +1.46(+1.99%)
Oct 19, 2021 72.61 73.34 72.03 73.31 16,885,036 +2.16(+3.03%)
Oct 18, 2021 72.62 72.62 71.11 71.15 14,174,760 -1.09(-1.51%)
Oct 15, 2021 72.12 72.91 71.92 72.24 13,951,987 +0.00(+0.00%)
Oct 14, 2021 72.83 73.47 71.92 72.24 15,836,190 -0.57(-0.79%)
Oct 13, 2021 73.40 73.46 72.65 72.81 10,439,187 -0.59(-0.80%)
Oct 12, 2021 73.94 73.94 73.08 73.40 11,905,028 -0.31(-0.43%)
Oct 11, 2021 75.29 74.36 73.66 73.71 12,225,923 -0.65(-0.87%)
Oct 08, 2021 75.32 75.44 74.26 74.36 13,143,738 -1.21(-1.60%)
Oct 07, 2021 75.20 76.24 74.73 75.57 15,382,331 +1.18(+1.59%)
Oct 06, 2021 75.16 75.33 73.92 74.39 19,086,398 -0.87(-1.15%)
Oct 05, 2021 76.34 76.90 74.98 75.25 31,416,692 -1.38(-1.81%)
Oct 04, 2021 77.62 77.98 76.01 76.64 58,054,128 +1.57(+2.09%)
Oct 01, 2021 75.22 77.78 74.36 75.07 111,358,160 +5.80(+8.37%)
Sep 30, 2021 69.70 70.69 69.28 69.27 17,622,526 +0.02(+0.03%)
Sep 29, 2021 67.89 69.81 67.85 69.25 17,407,376 +1.63(+2.41%)
Sep 28, 2021 67.83 68.08 67.01 67.62 12,831,067 -0.04(-0.05%)
Sep 27, 2021 67.79 68.49 67.64 67.65 9,358,290 -0.23(-0.34%)
Sep 24, 2021 67.87 68.83 67.65 67.89 15,955,630 +0.52(+0.77%)
Sep 23, 2021 67.03 68.28 66.93 67.37 13,890,539 +0.93(+1.40%)
Sep 22, 2021 66.70 66.78 66.27 66.44 9,789,568 +0.06(+0.10%)
Sep 21, 2021 66.84 67.03 66.19 66.37 13,007,323 +0.04(+0.06%)
Sep 20, 2021 65.63 66.97 65.59 66.34 17,336,708 +0.23(+0.35%)
Sep 17, 2021 65.65 66.40 65.38 66.11 47,081,428 -0.27(-0.40%)
Sep 16, 2021 67.34 67.34 66.11 66.37 16,067,334 -0.77(-1.15%)
Sep 15, 2021 66.46 67.46 66.29 67.15 13,614,502 +0.65(+0.97%)
Sep 14, 2021 67.37 67.45 66.46 66.50 16,484,396 -0.39(-0.58%)
Sep 13, 2021 67.43 67.48 66.60 66.89 12,300,176 -0.25(-0.37%)
Sep 10, 2021 67.62 67.83 66.83 67.14 12,145,464 -0.34(-0.50%)
Sep 09, 2021 68.73 68.73 67.27 67.47 16,004,394 -1.41(-2.04%)
Sep 08, 2021 69.44 69.44 68.38 68.88 9,017,966 -0.57(-0.82%)
Sep 07, 2021 70.01 70.26 68.71 69.45 15,295,452 -1.17(-1.66%)
Sep 03, 2021 70.62 70.70 70.10 70.62 7,253,984 +0.13(+0.18%)
Sep 02, 2021 69.91 70.51 69.62 70.49 7,177,058 +0.86(+1.23%)
Sep 01, 2021 69.67 70.20 69.32 69.63 10,050,378 -0.10(-0.14%)
Aug 31, 2021 70.19 70.47 69.49 69.73 11,973,777 -0.19(-0.27%)
Aug 30, 2021 69.74 70.23 69.66 69.92 8,029,421 +0.18(+0.26%)
Aug 27, 2021 70.21 70.35 69.62 69.74 6,575,283 -0.25(-0.35%)
Aug 26, 2021 70.48 70.67 69.93 69.99 7,264,810 -0.46(-0.65%)
Aug 25, 2021 71.12 71.12 69.83 70.44 7,790,366 -0.59(-0.84%)
Aug 24, 2021 71.54 71.54 70.87 71.04 10,048,093 -0.60(-0.84%)
Aug 23, 2021 72.31 72.42 71.61 71.64 7,102,822 -0.27(-0.38%)
Aug 20, 2021 71.78 72.39 71.50 71.92 6,875,246 +0.20(+0.28%)
Aug 19, 2021 71.03 72.34 71.03 71.72 9,699,424 +0.61(+0.86%)
Aug 18, 2021 72.10 72.27 71.06 71.10 8,160,395 -0.95(-1.32%)
Aug 17, 2021 71.20 72.26 71.14 72.05 11,279,467 +0.82(+1.15%)
Aug 16, 2021 70.13 71.30 70.05 71.23 10,252,360 +1.11(+1.58%)
Aug 13, 2021 69.80 70.17 69.67 70.12 7,450,962 +0.62(+0.89%)
Aug 12, 2021 68.66 69.52 68.61 69.50 6,649,340 +0.76(+1.10%)
Aug 11, 2021 69.08 69.25 68.68 68.74 7,605,881 +0.02(+0.03%)
Aug 10, 2021 68.69 68.88 68.38 68.73 12,299,232 -0.12(-0.17%)
Aug 09, 2021 69.33 69.67 68.55 68.84 8,605,429 -0.11(-0.16%)
Aug 06, 2021 69.12 69.16 68.55 68.95 9,486,178 -0.14(-0.20%)
Aug 05, 2021 69.03 69.18 68.51 69.09 9,519,643 +0.10(+0.15%)
Aug 04, 2021 69.91 69.91 68.97 68.99 11,917,111 -0.85(-1.22%)
Aug 03, 2021 69.80 70.21 69.64 69.84 10,887,819 +0.21(+0.30%)
Aug 02, 2021 70.32 70.62 69.59 69.63 9,937,567 -0.63(-0.90%)
Jul 30, 2021 70.49 71.08 70.17 70.26 14,227,566 -0.05(-0.08%)
Jul 29, 2021 70.88 71.22 70.21 70.32 12,667,540 -1.28(-1.79%)
Jul 28, 2021 71.17 71.90 70.81 71.60 12,073,322 +0.44(+0.62%)
Jul 27, 2021 70.54 71.41 70.14 71.16 8,900,086 +0.56(+0.79%)
Jul 26, 2021 70.80 70.93 70.34 70.60 5,548,188 -0.27(-0.39%)
Jul 23, 2021 70.20 71.00 70.13 70.87 7,177,833 +0.92(+1.32%)
Jul 22, 2021 70.02 70.19 69.54 69.95 9,527,290 +0.13(+0.18%)
Jul 21, 2021 69.76 69.89 69.14 69.82 8,120,962 +0.20(+0.29%)
Jul 20, 2021 70.55 71.41 69.42 69.62 12,716,397 -0.80(-1.14%)
Jul 19, 2021 71.12 71.60 69.60 70.43 10,754,715 -0.89(-1.24%)
Jul 16, 2021 71.29 71.64 70.96 71.31 8,357,179 +0.11(+0.15%)
Jul 15, 2021 70.95 71.33 70.57 71.20 7,703,434 +0.26(+0.36%)
Jul 14, 2021 70.93 71.03 70.27 70.95 7,837,115 +0.01(+0.01%)
Jul 13, 2021 70.75 71.08 70.60 70.94 7,075,196 +0.05(+0.08%)
Jul 12, 2021 70.88 71.69 70.74 70.88 12,130,481 -0.40(-0.56%)
Jul 09, 2021 71.68 71.93 71.24 71.29 6,572,028 -0.12(-0.17%)
Jul 08, 2021 71.08 71.56 70.66 71.40 9,190,569 -0.40(-0.56%)
Jul 07, 2021 71.67 71.85 71.41 71.81 9,053,367 +0.41(+0.58%)
Jul 06, 2021 71.44 71.61 70.89 71.40 7,352,602 -0.45(-0.62%)
Jul 02, 2021 71.33 72.00 71.08 71.84 8,390,550 +0.56(+0.78%)
Jul 01, 2021 70.97 71.43 70.85 71.29 10,077,976 +0.20(+0.28%)
Jun 30, 2021 70.75 71.38 70.59 71.08 15,110,764 +0.51(+0.73%)
Jun 29, 2021 70.38 70.68 70.22 70.57 8,420,258 +0.32(+0.46%)
Jun 28, 2021 70.61 71.06 70.19 70.25 9,623,485 -0.31(-0.44%)
Jun 25, 2021 69.52 71.27 69.51 70.56 55,014,636 +0.77(+1.10%)
Jun 24, 2021 69.22 70.05 69.22 69.80 9,410,735 +0.71(+1.03%)
Jun 23, 2021 69.33 69.70 69.06 69.08 10,436,480 -0.56(-0.80%)
Jun 22, 2021 70.01 70.14 69.48 69.64 11,986,788 -0.51(-0.73%)
Jun 21, 2021 70.28 70.64 69.97 70.15 11,903,837 +0.13(+0.18%)
Jun 18, 2021 70.14 70.58 69.61 70.02 21,172,002 -0.57(-0.80%)
Jun 17, 2021 69.78 70.81 69.45 70.59 15,571,450 +0.57(+0.81%)
Jun 16, 2021 69.67 70.88 69.64 70.02 19,229,556 +0.83(+1.20%)
Jun 15, 2021 69.01 69.26 68.30 69.19 15,519,917 +0.23(+0.33%)
Jun 14, 2021 69.23 69.28 68.44 68.96 8,579,089 -0.16(-0.22%)
Jun 11, 2021 69.52 69.65 13.88 69.12 15,370,642 +0.12(+0.17%)
Jun 10, 2021 68.18 69.30 67.75 69.00 19,016,710 +1.90(+2.84%)
Jun 09, 2021 66.16 67.33 66.11 67.10 13,525,843 +1.49(+2.27%)
Jun 08, 2021 66.11 66.31 65.32 65.61 15,068,711 -0.36(-0.55%)
Jun 07, 2021 67.19 67.24 65.96 65.97 18,529,036 -1.19(-1.77%)
Jun 04, 2021 67.24 67.50 66.97 67.16 14,045,391 +0.18(+0.27%)
Jun 03, 2021 66.36 67.06 66.07 66.98 17,626,214 +1.37(+2.09%)
Jun 02, 2021 65.09 65.80 65.09 65.61 13,053,652 +0.60(+0.92%)
Jun 01, 2021 65.77 65.84 64.88 65.01 17,432,230 -0.61(-0.94%)
May 28, 2021 65.74 66.07 65.55 65.62 15,418,487 -0.03(-0.04%)
May 27, 2021 67.02 67.10 65.62 65.65 19,501,220 -1.13(-1.70%)
May 26, 2021 67.06 67.25 66.56 66.78 10,771,690 -0.23(-0.35%)
May 25, 2021 68.31 68.53 66.98 67.02 15,813,389 -1.32(-1.94%)
May 24, 2021 68.77 68.88 68.28 68.34 9,641,217 -0.13(-0.19%)
May 21, 2021 69.12 69.47 68.38 68.47 11,987,938 -0.42(-0.60%)
May 20, 2021 68.25 69.17 68.23 68.88 8,104,375 +0.26(+0.38%)
May 19, 2021 68.25 68.66 67.41 68.63 10,077,292 -0.02(-0.03%)
May 18, 2021 68.61 69.01 68.22 68.64 8,764,990 -0.42(-0.61%)
May 17, 2021 68.03 69.33 67.96 69.07 13,827,038 +1.37(+2.02%)
May 14, 2021 68.37 68.44 67.64 67.70 9,129,022 -0.35(-0.51%)
May 13, 2021 67.35 68.31 67.13 68.05 11,952,258 +0.60(+0.88%)
May 12, 2021 67.20 67.91 66.92 67.45 14,762,740 +0.47(+0.70%)
May 11, 2021 67.30 68.02 66.71 66.98 13,405,162 -0.61(-0.91%)
May 10, 2021 68.16 68.47 67.60 67.60 12,070,667 -0.21(-0.31%)
May 07, 2021 67.46 68.02 67.35 67.80 13,503,564 +0.54(+0.81%)
May 06, 2021 66.97 67.32 66.31 67.26 14,202,808 +0.07(+0.10%)
May 05, 2021 66.39 67.22 65.50 67.19 18,544,852 +1.48(+2.25%)
May 04, 2021 65.79 66.13 65.31 65.71 11,496,211 +0.01(+0.01%)
May 03, 2021 64.22 65.74 64.18 65.70 13,839,717 +1.28(+1.99%)
Apr 30, 2021 63.63 64.92 63.54 64.42 19,919,712 +0.71(+1.11%)
Apr 29, 2021 65.29 65.50 63.00 63.71 33,760,024 -2.95(-4.42%)
Apr 28, 2021 67.11 67.48 66.46 66.66 12,829,918 -0.23(-0.35%)
Apr 27, 2021 66.95 67.40 66.77 66.90 10,036,481 -0.15(-0.22%)
Apr 26, 2021 67.29 67.37 66.84 67.04 8,644,399 -0.30(-0.45%)
Apr 23, 2021 67.33 67.62 66.98 67.35 9,489,135 -0.07(-0.10%)
Apr 22, 2021 68.24 68.37 67.07 67.41 14,709,718 -1.10(-1.60%)
Apr 21, 2021 68.25 68.74 68.03 68.51 13,039,488 +0.57(+0.84%)
Apr 20, 2021 67.22 68.44 67.17 67.94 12,147,087 +0.79(+1.17%)
Apr 19, 2021 67.19 67.27 66.56 67.16 9,418,694 +0.16(+0.25%)
Apr 16, 2021 66.76 67.23 66.42 66.99 13,807,214 +0.70(+1.06%)
Apr 15, 2021 65.76 66.87 65.76 66.29 16,044,412 +0.22(+0.34%)
Apr 14, 2021 65.98 66.40 65.74 66.07 9,286,049 -0.03(-0.04%)
Apr 13, 2021 65.69 66.38 65.61 66.09 9,518,626 +0.18(+0.28%)
Apr 12, 2021 66.04 66.24 65.70 65.91 11,001,471 -0.08(-0.12%)
Apr 09, 2021 65.30 66.05 65.22 65.99 9,023,328 +0.71(+1.09%)
Apr 08, 2021 65.79 66.07 65.10 65.28 13,249,189 -0.54(-0.83%)
Apr 07, 2021 65.79 66.07 65.47 65.82 9,897,732 +0.29(+0.44%)
Apr 06, 2021 66.51 66.53 65.41 65.54 14,779,581 -1.05(-1.57%)
Apr 05, 2021 67.03 67.37 66.39 66.58 10,844,186 -0.08(-0.12%)
Apr 01, 2021 66.72 66.98 66.42 66.66 10,064,917 +0.00(+0.00%)
Mar 31, 2021 66.67 67.17 66.27 66.66 15,004,537 +0.11(+0.17%)
Mar 30, 2021 67.45 67.52 66.40 66.55 11,169,262 -1.16(-1.71%)
Mar 29, 2021 66.86 67.92 66.73 67.71 12,631,982 +0.79(+1.18%)
Mar 26, 2021 65.85 66.99 65.59 66.92 11,464,534 +1.14(+1.74%)
Mar 25, 2021 66.08 66.25 65.12 65.78 11,806,382 -0.15(-0.22%)
Mar 24, 2021 65.78 66.31 65.64 65.93 10,078,991 -0.03(-0.04%)
Mar 23, 2021 66.66 66.86 65.75 65.95 12,856,100 -1.07(-1.60%)
Mar 22, 2021 65.55 67.45 65.32 67.03 12,526,519 +0.00(+0.00%)
Mar 19, 2021 66.80 67.67 65.74 67.03 64,248,944 +0.21(+0.31%)
Mar 18, 2021 66.81 67.61 66.77 66.82 15,750,134 -0.03(-0.04%)
Mar 17, 2021 66.35 67.02 65.69 66.84 19,347,026 +0.42(+0.64%)
Mar 16, 2021 65.97 66.73 65.84 66.42 17,320,998 +0.50(+0.76%)
Mar 15, 2021 65.16 66.20 64.92 65.92 19,869,406 +1.41(+2.19%)
Mar 12, 2021 64.02 64.76 63.98 64.51 12,682,940 +0.51(+0.80%)
Mar 11, 2021 64.22 64.62 63.96 64.00 14,683,192 -0.11(-0.17%)
Mar 10, 2021 64.18 64.51 63.54 64.11 14,269,636 +0.53(+0.84%)
Mar 09, 2021 63.94 64.71 63.57 63.58 15,778,961 -0.03(-0.04%)
Mar 08, 2021 63.78 64.80 62.94 63.60 17,117,802 +0.89(+1.42%)
Mar 05, 2021 62.09 62.95 61.75 62.71 13,620,784 +0.82(+1.33%)
Mar 04, 2021 62.57 62.88 61.49 61.89 17,752,426 -0.97(-1.54%)
Mar 03, 2021 62.22 63.23 62.10 62.86 15,507,392 +0.39(+0.62%)
Mar 02, 2021 62.46 63.02 62.09 62.47 17,839,992 +0.40(+0.65%)
Mar 01, 2021 62.78 62.94 61.90 62.07 14,013,841 -0.21(-0.33%)
Feb 26, 2021 63.84 64.07 62.21 62.28 19,633,380 -1.72(-2.68%)
Feb 25, 2021 63.64 64.32 63.53 63.99 12,125,892 +0.04(+0.07%)
Feb 24, 2021 64.14 64.55 63.79 63.95 10,943,248 +0.03(+0.04%)
Feb 23, 2021 64.47 65.14 63.85 63.92 12,121,671 -0.33(-0.52%)
Feb 22, 2021 63.81 64.37 63.23 64.26 9,580,336 +0.53(+0.83%)
Feb 19, 2021 64.69 64.75 63.68 63.72 13,784,389 -0.94(-1.46%)
Feb 18, 2021 64.55 65.07 64.35 64.67 11,132,294 -0.11(-0.17%)
Feb 17, 2021 63.86 65.23 63.78 64.78 15,445,976 +1.11(+1.74%)
Feb 16, 2021 64.63 64.69 63.49 63.67 10,814,944 -0.64(-1.00%)
Feb 12, 2021 64.08 64.41 63.92 64.32 7,497,407 +0.22(+0.35%)
Feb 11, 2021 64.15 64.40 63.66 64.09 9,766,656 -0.13(-0.20%)
Feb 10, 2021 64.59 64.64 63.92 64.22 13,029,741 -0.13(-0.20%)
Feb 09, 2021 64.36 64.46 63.77 64.35 14,996,796 +0.00(+0.00%)
Feb 08, 2021 65.13 65.34 64.02 64.35 18,592,848 -0.65(-1.00%)
Feb 05, 2021 65.53 66.01 64.67 65.00 15,468,606 -0.20(-0.30%)
Feb 04, 2021 65.97 66.04 64.78 65.20 20,990,768 -1.11(-1.67%)
Feb 03, 2021 66.58 67.02 66.16 66.31 11,153,020 -0.39(-0.58%)
Feb 02, 2021 66.71 67.68 66.63 66.69 10,973,874 +0.35(+0.53%)
Feb 01, 2021 66.88 67.17 66.32 66.34 9,150,370 +0.25(+0.38%)
Jan 29, 2021 66.70 67.21 65.51 66.09 11,874,179 -0.73(-1.09%)
Jan 28, 2021 66.10 67.33 66.09 66.82 14,433,024 +0.73(+1.10%)
Jan 27, 2021 68.48 68.66 65.89 66.09 18,048,418 -2.73(-3.96%)
Jan 26, 2021 69.59 69.59 68.72 68.82 8,616,547 -0.77(-1.11%)
Jan 25, 2021 69.21 69.62 68.66 69.59 11,076,288 +0.15(+0.21%)
Jan 22, 2021 69.37 69.83 69.26 69.44 10,500,498 -0.17(-0.25%)
Jan 21, 2021 70.16 70.58 69.43 69.62 10,062,983 -1.10(-1.55%)
Jan 20, 2021 71.39 71.65 70.54 70.71 12,339,998 -0.63(-0.88%)
Jan 19, 2021 71.67 71.94 70.89 71.34 9,419,797 -0.16(-0.23%)
Jan 15, 2021 70.18 71.61 69.95 71.50 11,353,510 +1.04(+1.47%)
Jan 14, 2021 70.68 71.00 70.22 70.46 12,645,978 -0.15(-0.21%)
Jan 13, 2021 71.49 71.49 70.51 70.61 11,230,258 -0.64(-0.90%)
Jan 12, 2021 72.99 73.01 70.79 71.25 11,266,797 -1.64(-2.25%)
Jan 11, 2021 71.61 73.41 71.39 72.89 15,008,297 +1.69(+2.37%)
Jan 08, 2021 72.35 72.35 70.79 71.20 10,640,898 -0.85(-1.18%)
Jan 07, 2021 70.79 72.35 70.38 72.05 11,623,051 +1.41(+1.99%)
Jan 06, 2021 69.10 70.95 68.87 70.64 11,705,687 +1.10(+1.58%)
Jan 05, 2021 69.18 69.80 68.53 69.55 12,185,081 +0.12(+0.17%)
Jan 04, 2021 70.32 70.40 68.50 69.43 11,683,472 -0.72(-1.03%)
Dec 31, 2020 70.15 70.15 70.15 6,601,094 +1.04(+1.50%)
Dec 30, 2020 70.03 70.09 69.07 69.11 6,601,094 -0.71(-1.02%)
Dec 29, 2020 69.29 69.97 69.26 69.82 6,347,343 +0.83(+1.21%)
Dec 28, 2020 69.16 69.58 68.72 68.99 5,344,786 +0.27(+0.39%)
Dec 24, 2020 68.60 68.97 68.49 68.72 3,290,771 +0.33(+0.48%)
Dec 23, 2020 68.25 68.97 68.24 68.40 6,734,717 +0.29(+0.43%)
Dec 22, 2020 67.74 68.60 67.09 68.11 10,073,149 +0.11(+0.16%)
Dec 21, 2020 67.57 68.03 66.67 68.00 12,394,452 -0.21(-0.30%)
Dec 18, 2020 68.36 68.76 67.27 68.20 36,899,084 -0.25(-0.36%)
Dec 17, 2020 68.94 69.08 68.33 68.45 13,028,286 -0.01(-0.01%)
Dec 16, 2020 68.84 69.25 68.30 68.46 10,555,136 -0.56(-0.81%)
Dec 15, 2020 69.03 69.50 68.60 69.02 11,224,758 +0.14(+0.20%)
Dec 14, 2020 70.86 71.25 68.64 68.88 14,617,856 -1.73(-2.45%)
Dec 11, 2020 70.52 71.00 70.24 70.61 8,945,314 -0.03(-0.04%)
Dec 10, 2020 71.21 71.44 70.41 70.64 8,236,961 -0.41(-0.57%)
Dec 09, 2020 71.04 71.39 70.25 71.04 8,034,950 +0.25(+0.35%)
Dec 08, 2020 70.04 71.27 70.01 70.80 9,713,193 +0.57(+0.81%)
Dec 07, 2020 69.84 71.04 69.84 70.23 9,876,329 +0.49(+0.70%)
Dec 04, 2020 69.06 69.76 69.04 69.74 9,699,128 +0.42(+0.60%)
Dec 03, 2020 69.74 69.77 68.79 69.33 7,941,964 -0.32(-0.46%)
Dec 02, 2020 69.77 70.42 69.19 69.65 8,029,060 +0.24(+0.34%)
Dec 01, 2020 68.91 70.18 68.79 69.41 11,397,576 +0.99(+1.44%)
Nov 30, 2020 68.09 68.55 67.59 68.42 16,254,744 +0.45(+0.66%)
Nov 27, 2020 68.35 68.67 67.72 67.97 6,327,995 -0.17(-0.25%)
Nov 25, 2020 68.21 68.48 67.75 68.14 6,752,955 -0.07(-0.10%)
Nov 24, 2020 68.11 68.85 67.81 68.21 14,339,655 -0.12(-0.17%)
Nov 23, 2020 68.61 69.08 67.56 68.33 10,634,844 -0.14(-0.21%)
Nov 20, 2020 68.49 68.78 67.86 68.47 9,436,068 +0.05(+0.07%)
Nov 19, 2020 68.75 68.75 67.52 68.42 7,886,934 +0.12(+0.17%)
Nov 18, 2020 69.31 69.77 68.29 68.30 9,727,345 -1.06(-1.53%)
Nov 17, 2020 68.99 69.76 68.44 69.37 10,659,310 +1.12(+1.65%)
Nov 16, 2020 69.29 69.70 67.84 68.24 10,633,118 -0.77(-1.12%)
Nov 13, 2020 68.30 69.67 67.85 69.02 8,627,504 +1.05(+1.54%)
Nov 12, 2020 68.56 68.94 67.27 67.97 8,369,204 -1.02(-1.48%)
Nov 11, 2020 69.62 69.68 68.59 68.99 6,434,436 -0.04(-0.06%)
Nov 10, 2020 69.61 69.82 68.95 69.04 9,632,277 +0.52(+0.76%)
Nov 09, 2020 72.16 72.49 68.39 68.52 12,532,439 +0.12(+0.17%)
Nov 06, 2020 67.62 69.06 67.62 68.40 7,786,512 -0.09(-0.12%)
Nov 05, 2020 69.84 70.56 68.47 68.48 10,399,244 -0.14(-0.20%)
Nov 04, 2020 68.04 70.55 67.70 68.62 16,511,806 +3.15(+4.81%)
Nov 03, 2020 65.94 66.58 65.33 65.47 8,622,480 +0.18(+0.27%)
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.