Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.69 67.93 65.73 67.75 15,370,469 +1.41(+2.13%)
May 28, 2020 65.97 67.39 65.89 66.34 14,994,078 +1.25(+1.92%)
May 27, 2020 64.63 65.16 63.79 65.09 14,578,429 +0.24(+0.38%)
May 26, 2020 65.68 65.97 64.55 64.85 21,757,424 +0.75(+1.17%)
May 22, 2020 63.93 64.34 63.85 64.10 7,227,716 -0.15(-0.24%)
May 21, 2020 64.46 64.65 64.01 64.25 10,231,676 -0.29(-0.44%)
May 20, 2020 65.49 65.67 64.36 64.53 12,535,313 -0.55(-0.85%)
May 19, 2020 66.70 66.92 64.92 65.09 12,041,354 -1.82(-2.72%)
May 18, 2020 67.98 67.98 66.50 66.91 14,270,950 -0.05(-0.08%)
May 15, 2020 67.24 67.61 66.16 66.96 10,649,452 -0.23(-0.34%)
May 14, 2020 64.86 67.25 64.85 67.19 12,967,867 +1.81(+2.77%)
May 13, 2020 64.34 66.13 64.27 65.37 12,430,249 +0.59(+0.91%)
May 12, 2020 65.59 66.05 64.73 64.79 10,848,995 -0.60(-0.92%)
May 11, 2020 63.81 65.53 63.72 65.39 12,075,773 +1.27(+1.98%)
May 08, 2020 64.21 64.59 63.76 64.12 9,995,344 +0.67(+1.06%)
May 07, 2020 64.63 64.73 63.31 63.45 14,327,969 -1.28(-1.97%)
May 06, 2020 65.76 66.00 64.69 64.73 14,113,499 -0.75(-1.14%)
May 05, 2020 64.84 66.14 64.43 65.47 8,414,540 +0.97(+1.50%)
May 04, 2020 65.48 65.49 63.97 64.51 10,061,877 -0.68(-1.04%)
May 01, 2020 66.19 66.19 64.57 65.19 10,821,737 -1.40(-2.10%)
Apr 30, 2020 66.99 67.48 66.42 66.59 13,231,143 -1.20(-1.77%)
Apr 29, 2020 68.98 68.98 66.33 67.79 15,558,371 -0.34(-0.51%)
Apr 28, 2020 68.14 69.02 67.29 68.14 23,047,438 -2.35(-3.33%)
Apr 27, 2020 68.18 71.06 67.84 70.49 14,535,466 +2.14(+3.13%)
Apr 24, 2020 68.49 68.91 68.00 68.35 8,739,194 +0.46(+0.68%)
Apr 23, 2020 67.30 68.72 67.29 67.88 9,268,373 +0.76(+1.13%)
Apr 22, 2020 66.47 67.69 66.16 67.13 13,567,547 +1.19(+1.81%)
Apr 21, 2020 68.50 69.08 65.64 65.94 20,323,104 -3.81(-5.46%)
Apr 20, 2020 69.51 70.61 67.78 69.75 13,273,963 -0.30(-0.43%)
Apr 17, 2020 70.46 70.64 69.19 70.05 17,545,586 +0.39(+0.55%)
Apr 16, 2020 69.37 69.94 69.04 69.66 10,389,403 +0.78(+1.13%)
Apr 15, 2020 67.98 69.63 67.61 68.88 12,288,665 -0.65(-0.93%)
Apr 14, 2020 69.10 69.83 67.76 69.53 13,818,961 +1.93(+2.86%)
Apr 13, 2020 68.67 69.22 67.00 67.60 8,761,491 -1.64(-2.36%)
Apr 09, 2020 68.13 69.91 67.30 69.23 15,776,635 +0.73(+1.07%)
Apr 08, 2020 66.46 69.66 65.75 68.50 13,051,048 +2.57(+3.90%)
Apr 07, 2020 68.55 68.80 65.80 65.94 12,116,530 -1.47(-2.18%)
Apr 06, 2020 65.74 67.86 65.38 67.41 16,272,397 +3.41(+5.32%)
Apr 03, 2020 64.02 65.00 63.22 64.00 11,413,413 -0.52(-0.81%)
Apr 02, 2020 63.77 64.73 62.13 64.52 14,601,862 +2.58(+4.16%)
Apr 01, 2020 62.66 63.34 61.26 61.94 13,261,382 -2.64(-4.08%)
Mar 31, 2020 64.00 65.13 63.38 64.58 17,145,104 -0.01(-0.01%)
Mar 30, 2020 61.79 65.12 61.17 64.58 17,966,154 +4.38(+7.28%)
Mar 27, 2020 60.26 61.63 59.80 60.20 14,173,773 -1.51(-2.45%)
Mar 26, 2020 57.19 62.26 57.16 61.71 20,525,222 +4.46(+7.78%)
Mar 25, 2020 57.42 59.07 56.02 57.26 20,816,828 -0.70(-1.20%)
Mar 24, 2020 57.90 58.54 56.39 57.95 22,623,988 +2.22(+3.99%)
Mar 23, 2020 58.98 60.10 54.77 55.73 20,886,740 -4.16(-6.95%)
Mar 20, 2020 58.37 60.85 57.49 59.89 26,234,740 +0.53(+0.89%)
Mar 19, 2020 59.88 61.15 57.84 59.36 21,905,634 -0.76(-1.26%)
Mar 18, 2020 59.97 62.66 57.77 60.12 21,096,576 -2.39(-3.83%)
Mar 17, 2020 60.14 63.85 59.91 62.51 28,130,936 +3.83(+6.52%)
Mar 16, 2020 59.40 63.86 56.33 58.68 23,656,686 -5.73(-8.90%)
Mar 13, 2020 63.97 64.82 60.65 64.42 29,396,502 +2.42(+3.90%)
Mar 12, 2020 61.96 65.00 61.01 62.00 25,969,560 -4.00(-6.06%)
Mar 11, 2020 66.48 66.75 64.98 66.00 16,359,192 -2.31(-3.38%)
Mar 10, 2020 67.02 68.44 64.54 68.30 20,081,816 +2.55(+3.88%)
Mar 09, 2020 64.95 67.22 64.11 65.75 21,704,404 -2.70(-3.94%)
Mar 06, 2020 66.59 68.80 66.15 68.45 16,280,777 +0.52(+0.76%)
Mar 05, 2020 67.89 68.93 67.40 67.94 17,207,380 -1.16(-1.68%)
Mar 04, 2020 67.87 69.18 66.52 69.09 23,173,726 +3.20(+4.85%)
Mar 03, 2020 67.79 68.62 64.88 65.90 19,931,418 -1.87(-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.