Skip to main content

Blackstone Inc (NY: BX )

167.75 -3.79 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 126.02 126.77 124.64 126.23 3,909,092 +1.48(+1.19%)
Feb 28, 2024 124.60 125.68 124.05 124.75 2,011,706 -0.42(-0.34%)
Feb 27, 2024 124.55 125.34 123.94 125.17 3,005,848 +1.45(+1.17%)
Feb 26, 2024 123.56 124.85 123.28 123.72 2,656,706 +0.17(+0.14%)
Feb 23, 2024 126.36 126.77 123.19 123.55 3,423,100 -2.15(-1.71%)
Feb 22, 2024 126.71 127.98 125.17 125.70 3,202,413 +1.09(+0.87%)
Feb 21, 2024 124.34 124.80 123.54 124.62 2,484,258 -0.14(-0.11%)
Feb 20, 2024 125.14 125.53 124.03 124.75 3,019,966 -1.54(-1.22%)
Feb 16, 2024 127.28 128.14 126.19 126.30 3,623,531 -2.33(-1.81%)
Feb 15, 2024 127.86 129.10 127.31 128.63 3,586,704 +2.27(+1.80%)
Feb 14, 2024 125.04 126.70 124.39 126.36 3,343,824 +2.96(+2.40%)
Feb 13, 2024 124.62 124.62 120.50 123.39 6,531,954 -5.07(-3.94%)
Feb 12, 2024 125.73 129.65 125.52 128.46 4,039,170 +2.37(+1.88%)
Feb 09, 2024 126.50 127.05 124.42 126.09 3,221,760 -0.16(-0.13%)
Feb 08, 2024 124.18 126.94 123.44 126.25 3,478,806 +1.73(+1.39%)
Feb 07, 2024 122.92 125.00 122.33 124.52 2,804,248 +2.50(+2.05%)
Feb 06, 2024 120.12 122.12 119.59 122.02 3,105,193 +2.28(+1.90%)
Feb 05, 2024 121.47 121.70 118.44 119.74 3,662,620 -3.07(-2.50%)
Feb 02, 2024 120.75 123.37 119.06 122.81 3,362,345 +0.99(+0.81%)
Feb 01, 2024 122.54 123.29 118.83 121.82 5,293,757 -0.15(-0.12%)
Jan 31, 2024 123.44 124.75 121.85 121.97 3,218,789 -2.70(-2.16%)
Jan 30, 2024 124.93 125.68 123.50 124.67 2,545,899 -0.62(-0.49%)
Jan 29, 2024 122.28 125.34 122.09 125.28 4,385,659 +3.19(+2.62%)
Jan 26, 2024 121.38 123.04 120.79 122.09 3,791,323 +1.06(+0.87%)
Jan 25, 2024 122.60 122.71 117.52 121.03 6,189,955 +2.80(+2.37%)
Jan 24, 2024 118.50 118.68 116.80 118.23 3,824,562 +1.62(+1.39%)
Jan 23, 2024 118.68 119.20 115.99 116.61 2,696,345 -1.95(-1.65%)
Jan 22, 2024 117.22 119.78 117.22 118.56 3,033,611 +1.85(+1.59%)
Jan 19, 2024 115.08 116.87 114.01 116.71 4,162,456 +1.95(+1.70%)
Jan 18, 2024 115.46 115.85 113.33 114.76 2,381,747 +0.11(+0.09%)
Jan 17, 2024 113.59 114.83 112.59 114.65 3,353,347 -1.25(-1.07%)
Jan 16, 2024 116.00 116.42 114.29 115.89 3,084,966 -1.07(-0.91%)
Jan 12, 2024 118.08 118.88 116.11 116.96 2,086,422 -0.57(-0.48%)
Jan 11, 2024 118.37 119.06 116.21 117.53 3,953,888 -1.58(-1.32%)
Jan 10, 2024 118.42 119.62 117.66 119.11 4,131,673 +0.52(+0.44%)
Jan 09, 2024 118.14 119.28 117.24 118.59 6,007,887 -1.31(-1.10%)
Jan 08, 2024 120.14 120.48 118.80 119.90 4,360,090 +0.13(+0.11%)
Jan 05, 2024 119.08 121.42 118.57 119.77 2,803,534 -0.68(-0.56%)
Jan 04, 2024 119.81 121.72 119.17 120.45 3,281,147 +0.54(+0.45%)
Jan 03, 2024 122.56 122.95 119.16 119.91 5,500,375 -5.80(-4.62%)
Jan 02, 2024 126.62 127.16 124.24 125.71 4,624,722 -2.60(-2.02%)
Dec 29, 2023 130.22 130.58 127.68 128.31 2,090,886 -2.17(-1.66%)
Dec 28, 2023 129.86 130.87 129.41 130.48 2,130,373 +0.51(+0.39%)
Dec 27, 2023 128.46 130.77 127.98 129.97 3,633,644 +1.22(+0.94%)
Dec 26, 2023 128.06 129.38 127.74 128.75 2,534,871 +0.67(+0.52%)
Dec 22, 2023 127.15 129.45 126.66 128.09 3,410,654 +1.52(+1.20%)
Dec 21, 2023 124.86 126.64 124.22 126.57 3,888,572 +2.98(+2.41%)
Dec 20, 2023 125.28 126.96 123.44 123.59 5,740,221 -2.15(-1.71%)
Dec 19, 2023 123.06 126.73 122.55 125.73 5,127,206 +2.28(+1.85%)
Dec 18, 2023 126.92 127.15 123.38 123.45 4,696,725 -3.34(-2.64%)
Dec 15, 2023 125.14 127.81 124.51 126.79 8,164,857 +0.88(+0.70%)
Dec 14, 2023 118.59 126.10 118.27 125.91 7,841,619 +8.55(+7.28%)
Dec 13, 2023 110.94 117.60 110.20 117.36 5,076,638 +6.41(+5.78%)
Dec 12, 2023 110.86 110.98 109.86 110.95 2,440,884 +0.22(+0.19%)
Dec 11, 2023 110.41 111.01 110.09 110.74 3,639,312 +0.41(+0.37%)
Dec 08, 2023 110.99 112.34 109.47 110.33 3,506,204 -1.27(-1.13%)
Dec 07, 2023 110.29 112.20 109.88 111.59 2,801,997 +1.72(+1.56%)
Dec 06, 2023 113.69 114.95 108.84 109.88 6,304,975 -3.11(-2.75%)
Dec 05, 2023 112.83 113.71 112.29 112.98 2,766,776 -0.25(-0.23%)
Dec 04, 2023 110.50 113.46 110.32 113.24 4,983,888 +1.23(+1.10%)
Dec 01, 2023 110.26 112.15 109.96 112.00 4,024,039 +1.87(+1.70%)
Nov 30, 2023 109.04 110.28 108.56 110.13 4,334,975 +0.98(+0.90%)
Nov 29, 2023 106.73 110.42 106.44 109.15 4,545,360 +3.66(+3.47%)
Nov 28, 2023 104.62 105.77 103.89 105.49 2,341,793 +0.87(+0.83%)
Nov 27, 2023 104.41 104.97 103.41 104.62 2,471,339 -0.25(-0.23%)
Nov 24, 2023 104.57 104.92 103.93 104.87 995,012 +0.22(+0.21%)
Nov 22, 2023 104.81 105.31 103.93 104.65 1,945,075 +0.98(+0.95%)
Nov 21, 2023 103.89 104.69 103.37 103.67 2,253,347 -0.66(-0.63%)
Nov 20, 2023 102.58 104.70 102.31 104.33 2,837,387 +1.46(+1.42%)
Nov 17, 2023 102.09 103.30 101.02 102.87 2,965,925 +1.23(+1.22%)
Nov 16, 2023 101.96 102.45 100.74 101.63 2,774,539 -0.57(-0.56%)
Nov 15, 2023 100.55 102.54 100.55 102.20 3,137,867 +1.66(+1.65%)
Nov 14, 2023 98.78 101.98 98.77 100.55 4,367,388 +4.76(+4.97%)
Nov 13, 2023 95.82 96.31 95.00 95.78 2,777,864 -0.89(-0.92%)
Nov 10, 2023 95.93 96.74 94.23 96.67 2,457,545 +1.75(+1.85%)
Nov 09, 2023 97.85 98.01 94.28 94.92 3,056,441 -2.26(-2.33%)
Nov 08, 2023 96.86 97.67 96.43 97.18 2,106,144 +0.23(+0.23%)
Nov 07, 2023 96.52 98.86 96.29 96.96 3,067,762 +0.59(+0.61%)
Nov 06, 2023 98.40 99.09 95.52 96.37 3,214,759 -2.52(-2.55%)
Nov 03, 2023 97.60 99.53 97.48 98.89 4,666,320 +2.65(+2.75%)
Nov 02, 2023 95.29 96.45 94.75 96.24 4,263,362 +3.38(+3.64%)
Nov 01, 2023 90.87 93.01 89.93 92.86 4,002,717 +2.35(+2.60%)
Oct 31, 2023 90.61 90.78 89.32 90.51 2,866,868 -0.03(-0.03%)
Oct 30, 2023 88.81 91.08 88.63 90.54 4,150,671 +2.71(+3.09%)
Oct 27, 2023 90.16 90.16 86.82 87.82 3,436,278 -1.85(-2.07%)
Oct 26, 2023 89.34 91.52 88.97 89.68 3,093,479 +0.38(+0.42%)
Oct 25, 2023 91.97 92.01 89.02 89.30 3,609,978 -3.17(-3.43%)
Oct 24, 2023 91.03 92.68 90.45 92.46 3,675,194 +2.36(+2.62%)
Oct 23, 2023 91.62 92.14 89.68 90.10 5,163,923 -1.63(-1.78%)
Oct 20, 2023 90.52 92.20 89.66 91.74 6,026,118 +0.19(+0.21%)
Oct 19, 2023 94.57 95.86 91.48 91.54 10,396,971 -7.85(-7.90%)
Oct 18, 2023 101.16 101.20 98.73 99.39 5,362,291 -2.94(-2.88%)
Oct 17, 2023 100.46 103.17 100.30 102.34 3,003,562 +0.77(+0.76%)
Oct 16, 2023 102.02 103.34 100.74 101.57 3,832,763 +0.72(+0.71%)
Oct 13, 2023 102.12 102.37 99.42 100.85 3,571,983 -1.03(-1.01%)
Oct 12, 2023 104.50 104.54 101.14 101.88 2,803,797 -2.34(-2.25%)
Oct 11, 2023 103.07 104.31 102.38 104.22 2,514,103 +1.92(+1.88%)
Oct 10, 2023 102.13 103.75 102.02 102.30 2,912,417 +0.47(+0.46%)
Oct 09, 2023 100.31 102.33 100.12 101.83 2,422,988 -0.31(-0.30%)
Oct 06, 2023 99.82 102.95 99.00 102.14 3,354,810 +0.91(+0.90%)
Oct 05, 2023 100.81 101.48 99.76 101.23 3,345,661 -0.05(-0.05%)
Oct 04, 2023 100.55 101.67 99.50 101.28 3,428,353 +0.99(+0.99%)
Oct 03, 2023 102.85 103.21 99.53 100.29 4,669,578 -3.83(-3.68%)
Oct 02, 2023 103.59 105.04 103.23 104.11 2,909,934 +0.02(+0.02%)
Sep 29, 2023 106.01 106.65 103.75 104.09 5,267,005 -1.06(-1.01%)
Sep 28, 2023 102.99 106.23 102.73 105.15 4,073,440 +1.63(+1.58%)
Sep 27, 2023 103.28 104.21 102.08 103.52 4,477,762 +0.59(+0.58%)
Sep 26, 2023 106.35 106.73 102.36 102.93 5,775,179 -4.24(-3.95%)
Sep 25, 2023 107.84 107.42 106.65 107.17 4,944,797 -0.85(-0.79%)
Sep 22, 2023 108.38 109.01 107.28 108.02 3,610,564 +0.05(+0.05%)
Sep 21, 2023 109.79 110.08 107.47 107.97 6,006,990 -3.00(-2.71%)
Sep 20, 2023 112.28 113.46 110.41 110.97 6,017,801 -0.88(-0.78%)
Sep 19, 2023 110.88 112.24 110.35 111.85 5,792,624 +0.73(+0.66%)
Sep 18, 2023 110.32 111.94 109.81 111.12 8,901,020 +0.56(+0.51%)
Sep 15, 2023 110.65 111.91 109.69 110.56 120,913,072 +1.05(+0.96%)
Sep 14, 2023 110.64 110.66 108.87 109.51 7,055,971 -0.04(-0.04%)
Sep 13, 2023 109.72 110.50 108.83 109.55 7,034,991 +0.20(+0.19%)
Sep 12, 2023 110.20 110.99 109.27 109.34 5,385,844 -0.93(-0.85%)
Sep 11, 2023 109.81 111.69 109.73 110.27 7,462,476 +0.81(+0.74%)
Sep 08, 2023 106.67 109.62 106.54 109.47 11,564,267 +3.19(+3.00%)
Sep 07, 2023 103.72 107.16 103.32 106.28 10,520,357 +1.45(+1.38%)
Sep 06, 2023 104.14 105.78 104.03 104.83 8,220,123 -0.33(-0.31%)
Sep 05, 2023 105.32 105.96 104.39 105.16 17,729,110 +3.64(+3.59%)
Sep 01, 2023 104.15 104.31 101.21 101.52 4,728,468 -1.83(-1.77%)
Aug 31, 2023 102.50 104.00 102.24 103.35 4,101,348 +1.44(+1.41%)
Aug 30, 2023 101.47 102.29 100.67 101.91 3,003,303 +0.57(+0.57%)
Aug 29, 2023 97.93 101.63 97.93 101.33 3,420,880 +3.32(+3.39%)
Aug 28, 2023 97.52 98.68 97.36 98.01 2,317,523 +1.19(+1.22%)
Aug 25, 2023 96.62 97.30 95.51 96.83 1,793,774 +0.62(+0.65%)
Aug 24, 2023 97.16 98.19 95.76 96.21 2,198,359 -0.66(-0.68%)
Aug 23, 2023 95.87 97.04 95.22 96.87 1,849,184 +1.40(+1.47%)
Aug 22, 2023 96.38 96.52 95.16 95.47 2,030,264 -0.51(-0.54%)
Aug 21, 2023 96.43 97.03 95.56 95.98 2,349,544 +0.07(+0.07%)
Aug 18, 2023 92.98 96.30 92.47 95.91 3,153,372 +1.87(+1.98%)
Aug 17, 2023 94.35 95.11 93.45 94.05 1,697,735 -0.10(-0.10%)
Aug 16, 2023 94.48 95.29 94.08 94.15 2,169,914 -0.55(-0.58%)
Aug 15, 2023 94.22 95.04 93.76 94.70 2,074,392 -0.55(-0.58%)
Aug 14, 2023 95.31 96.22 94.49 95.25 4,418,717 -0.32(-0.34%)
Aug 11, 2023 95.82 97.27 95.36 95.57 3,821,779 -1.78(-1.83%)
Aug 10, 2023 98.18 99.45 96.57 97.35 4,443,961 +0.11(+0.11%)
Aug 09, 2023 100.47 100.60 97.13 97.24 4,826,912 -3.58(-3.55%)
Aug 08, 2023 99.62 101.30 98.78 100.82 2,709,052 -0.16(-0.15%)
Aug 07, 2023 100.26 101.22 100.07 100.98 2,154,560 +1.17(+1.17%)
Aug 04, 2023 100.25 101.51 99.32 99.81 3,059,086 +0.12(+0.12%)
Aug 03, 2023 98.97 100.03 98.07 99.69 4,803,799 -0.27(-0.27%)
Aug 02, 2023 100.85 101.50 99.63 99.97 3,719,732 -3.10(-3.01%)
Aug 01, 2023 101.43 103.55 101.15 103.06 4,366,744 +1.25(+1.23%)
Jul 31, 2023 102.00 102.29 101.10 101.81 2,709,784 -0.25(-0.25%)
Jul 28, 2023 100.54 102.59 100.51 102.06 3,811,007 +2.49(+2.50%)
Jul 27, 2023 101.63 102.78 99.46 99.58 3,514,150 -1.38(-1.37%)
Jul 26, 2023 100.22 101.59 99.17 100.95 3,722,157 +0.30(+0.30%)
Jul 25, 2023 101.23 101.94 100.60 100.66 2,644,782 -0.70(-0.69%)
Jul 24, 2023 101.48 102.52 100.51 101.36 3,138,595 +0.23(+0.23%)
Jul 21, 2023 103.43 103.83 100.64 101.13 4,657,874 -2.53(-2.44%)
Jul 20, 2023 101.04 104.59 100.80 103.66 6,790,646 -0.64(-0.61%)
Jul 19, 2023 101.47 104.87 101.42 104.29 6,625,108 +1.24(+1.21%)
Jul 18, 2023 100.25 103.59 100.08 103.05 6,760,849 +2.40(+2.38%)
Jul 17, 2023 100.89 103.01 99.77 100.65 6,966,818 +0.35(+0.35%)
Jul 14, 2023 99.79 101.10 99.53 100.30 8,277,342 +1.24(+1.26%)
Jul 13, 2023 95.63 99.08 95.56 99.06 5,475,931 +4.40(+4.64%)
Jul 12, 2023 96.03 96.84 94.36 94.66 5,220,517 -0.28(-0.29%)
Jul 11, 2023 90.44 95.31 90.19 94.94 8,183,866 +4.92(+5.46%)
Jul 10, 2023 88.29 90.60 88.29 90.02 2,058,337 +1.41(+1.59%)
Jul 07, 2023 87.94 89.55 87.86 88.61 1,993,877 -0.11(-0.12%)
Jul 06, 2023 88.02 88.83 86.26 88.72 3,472,669 -0.86(-0.96%)
Jul 05, 2023 90.62 90.75 89.08 89.58 2,612,743 -1.78(-1.95%)
Jul 03, 2023 89.87 91.91 89.74 91.36 2,048,987 +1.73(+1.93%)
Jun 30, 2023 89.88 90.77 89.63 89.64 3,674,382 +0.15(+0.17%)
Jun 29, 2023 88.26 89.62 88.02 89.48 2,864,089 +1.47(+1.67%)
Jun 28, 2023 87.68 88.23 86.95 88.02 2,281,997 -0.04(-0.04%)
Jun 27, 2023 86.61 88.73 85.60 88.06 3,135,082 +2.46(+2.87%)
Jun 26, 2023 84.45 88.09 84.45 85.60 2,141,308 +0.91(+1.07%)
Jun 23, 2023 84.87 85.76 84.56 84.69 2,977,789 -1.25(-1.46%)
Jun 22, 2023 85.46 86.21 84.27 85.94 2,431,684 +0.01(+0.01%)
Jun 21, 2023 87.12 87.29 85.90 85.93 2,244,045 -1.44(-1.64%)
Jun 20, 2023 86.98 87.64 85.91 87.37 2,965,744 -0.49(-0.56%)
Jun 16, 2023 89.44 89.47 87.75 87.86 5,863,356 -1.47(-1.64%)
Jun 15, 2023 86.77 89.83 86.76 89.33 3,338,387 +2.28(+2.61%)
Jun 14, 2023 87.74 88.71 86.33 87.05 3,136,171 -0.37(-0.42%)
Jun 13, 2023 86.88 88.59 86.46 87.42 3,145,604 +0.75(+0.87%)
Jun 12, 2023 85.50 86.76 84.68 86.67 3,004,065 +1.64(+1.93%)
Jun 09, 2023 85.66 86.22 84.47 85.03 2,643,246 -0.45(-0.53%)
Jun 08, 2023 83.86 85.62 83.08 85.48 3,073,851 +1.31(+1.56%)
Jun 07, 2023 84.75 85.16 83.76 84.17 2,983,564 -0.10(-0.11%)
Jun 06, 2023 82.46 84.60 82.05 84.27 3,918,659 +1.81(+2.20%)
Jun 05, 2023 82.11 83.58 80.44 82.45 6,794,477 -3.36(-3.91%)
Jun 02, 2023 85.57 87.82 85.28 85.81 8,332,811 +1.79(+2.13%)
Jun 01, 2023 82.98 84.83 81.09 84.02 4,826,901 +1.45(+1.75%)
May 31, 2023 82.80 83.41 79.58 82.57 14,232,293 -0.73(-0.88%)
May 30, 2023 83.48 83.81 82.02 83.30 3,802,752 +0.67(+0.82%)
May 26, 2023 80.31 82.98 79.90 82.63 3,271,315 +2.09(+2.60%)
May 25, 2023 80.70 81.17 79.00 80.53 2,818,961 +0.36(+0.44%)
May 24, 2023 79.94 80.58 78.15 80.18 2,689,046 -0.55(-0.68%)
May 23, 2023 81.55 82.73 80.34 80.73 2,892,623 -1.23(-1.51%)
May 22, 2023 79.50 82.28 79.25 81.96 3,302,345 +1.86(+2.32%)
May 19, 2023 81.10 81.35 78.73 80.10 3,267,347 -0.13(-0.16%)
May 18, 2023 80.54 80.97 79.27 80.23 3,181,074 -0.49(-0.61%)
May 17, 2023 78.10 81.60 77.92 80.72 3,706,072 +3.20(+4.13%)
May 16, 2023 80.03 80.23 77.40 77.52 3,677,531 -2.63(-3.28%)
May 15, 2023 79.63 80.47 78.96 80.15 2,085,256 +0.26(+0.33%)
May 12, 2023 80.57 81.13 79.27 79.89 2,695,238 -0.40(-0.50%)
May 11, 2023 79.19 80.32 78.55 80.29 3,218,412 +0.67(+0.85%)
May 10, 2023 80.17 81.06 78.17 79.62 2,984,878 +0.92(+1.16%)
May 09, 2023 77.43 79.79 77.18 78.70 3,526,949 +0.44(+0.57%)
May 08, 2023 79.66 80.08 78.23 78.26 3,255,571 -0.95(-1.20%)
May 05, 2023 79.06 80.25 78.21 79.21 4,009,022 +1.40(+1.80%)
May 04, 2023 79.06 79.23 77.05 77.82 5,880,027 -2.24(-2.79%)
May 03, 2023 81.81 82.71 79.91 80.05 4,233,589 -1.57(-1.93%)
May 02, 2023 83.55 83.56 80.25 81.62 6,586,554 -3.94(-4.61%)
May 01, 2023 86.76 88.09 85.37 85.57 5,142,666 -0.56(-0.65%)
Apr 28, 2023 83.02 87.12 82.99 86.13 5,173,081 +2.90(+3.49%)
Apr 27, 2023 82.06 83.50 81.57 83.22 3,285,586 +1.75(+2.15%)
Apr 26, 2023 82.47 83.62 81.23 81.48 3,158,732 -1.07(-1.30%)
Apr 25, 2023 84.66 84.66 82.23 82.55 3,928,409 -2.09(-2.47%)
Apr 24, 2023 85.43 85.65 84.05 84.64 3,683,416 -0.79(-0.93%)
Apr 21, 2023 87.51 87.77 85.25 85.43 5,123,094 -2.38(-2.71%)
Apr 20, 2023 87.33 90.65 86.72 87.81 5,977,789 -0.58(-0.66%)
Apr 19, 2023 86.45 89.05 86.22 88.39 6,539,729 +1.00(+1.15%)
Apr 18, 2023 86.43 88.58 85.91 87.39 10,776,688 +4.08(+4.90%)
Apr 17, 2023 81.27 83.33 80.67 83.31 3,823,281 +1.82(+2.24%)
Apr 14, 2023 80.52 81.56 79.62 81.49 3,000,633 +0.96(+1.20%)
Apr 13, 2023 80.24 81.05 78.64 80.52 3,784,690 +1.62(+2.06%)
Apr 12, 2023 80.81 81.25 78.74 78.90 3,656,289 -0.75(-0.95%)
Apr 11, 2023 78.31 80.71 78.23 79.65 3,716,746 +1.73(+2.22%)
Apr 10, 2023 77.91 78.97 77.37 77.92 3,026,222 -0.57(-0.73%)
Apr 06, 2023 77.59 78.83 77.42 78.50 3,139,368 +0.74(+0.96%)
Apr 05, 2023 76.68 77.89 75.73 77.75 4,938,299 +0.20(+0.26%)
Apr 04, 2023 81.48 81.48 77.34 77.55 6,284,287 -3.59(-4.43%)
Apr 03, 2023 82.73 83.18 79.15 81.14 5,704,011 -2.75(-3.28%)
Mar 31, 2023 83.02 84.31 82.33 83.89 3,704,701 +2.00(+2.44%)
Mar 30, 2023 82.17 83.12 80.94 81.90 3,816,948 +0.54(+0.67%)
Mar 29, 2023 81.18 81.68 80.00 81.35 2,872,213 +1.45(+1.82%)
Mar 28, 2023 80.45 81.00 78.65 79.90 3,163,623 -0.51(-0.63%)
Mar 27, 2023 82.14 82.15 79.12 80.41 3,971,602 +0.24(+0.30%)
Mar 24, 2023 78.38 80.24 77.16 80.17 5,451,761 -0.49(-0.60%)
Mar 23, 2023 81.22 83.49 79.55 80.66 4,991,719 +0.45(+0.56%)
Mar 22, 2023 82.98 83.83 79.98 80.21 4,494,884 -2.77(-3.34%)
Mar 21, 2023 80.77 83.13 80.55 82.98 4,469,919 +4.14(+5.26%)
Mar 20, 2023 80.80 81.19 77.55 78.83 7,300,015 -2.24(-2.77%)
Mar 17, 2023 84.03 84.68 79.09 81.08 35,586,820 -2.26(-2.72%)
Mar 16, 2023 81.66 85.21 81.40 83.34 6,308,823 +0.56(+0.68%)
Mar 15, 2023 80.67 83.30 79.73 82.78 7,790,966 +0.44(+0.53%)
Mar 14, 2023 82.91 84.04 81.40 82.34 9,478,146 +2.61(+3.27%)
Mar 13, 2023 73.91 80.52 72.77 79.73 13,398,349 +3.11(+4.06%)
Mar 10, 2023 80.22 81.31 75.57 76.62 14,624,556 -4.56(-5.61%)
Mar 09, 2023 86.60 87.57 80.91 81.17 7,511,549 -6.23(-7.12%)
Mar 08, 2023 85.86 87.78 85.76 87.40 2,319,513 +1.95(+2.28%)
Mar 07, 2023 86.97 87.63 85.35 85.45 3,453,992 -1.96(-2.24%)
Mar 06, 2023 86.91 88.42 86.43 87.41 3,304,200 +0.29(+0.33%)
Mar 03, 2023 85.55 87.17 83.43 87.12 3,892,705 +2.06(+2.43%)
Mar 02, 2023 83.66 85.50 82.73 85.06 4,302,345 -0.69(-0.80%)
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.