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 (%)
Jun 28, 2024 123.68 125.82 122.70 123.08 4,082,466 -0.32(-0.26%)
Jun 27, 2024 122.79 123.67 122.16 123.40 2,096,201 -0.04(-0.03%)
Jun 26, 2024 122.91 124.42 122.49 123.44 2,133,296 -0.26(-0.21%)
Jun 25, 2024 123.47 124.08 122.72 123.70 1,871,025 -0.84(-0.67%)
Jun 24, 2024 123.45 125.72 123.30 124.54 2,302,645 +1.13(+0.92%)
Jun 21, 2024 124.03 124.06 122.44 123.40 5,257,184 -0.56(-0.45%)
Jun 20, 2024 121.79 124.36 121.71 123.96 2,644,986 +1.77(+1.45%)
Jun 18, 2024 121.62 122.38 121.02 122.19 2,257,855 +0.73(+0.61%)
Jun 17, 2024 120.30 121.92 119.88 121.45 1,767,056 +0.91(+0.75%)
Jun 14, 2024 120.40 120.87 119.47 120.55 1,695,270 -0.95(-0.79%)
Jun 13, 2024 122.44 122.88 120.78 121.50 2,027,627 -1.21(-0.99%)
Jun 12, 2024 122.72 125.27 122.09 122.72 3,776,434 +4.39(+3.71%)
Jun 11, 2024 118.90 118.90 116.67 118.32 2,628,011 -0.69(-0.58%)
Jun 10, 2024 116.67 119.28 116.40 119.01 2,398,947 +2.07(+1.77%)
Jun 07, 2024 116.78 118.39 115.33 116.94 3,219,461 -1.54(-1.30%)
Jun 06, 2024 120.76 121.78 118.32 118.48 3,399,876 -2.53(-2.09%)
Jun 05, 2024 119.14 121.09 118.41 121.01 2,816,342 +2.62(+2.21%)
Jun 04, 2024 117.46 119.12 117.21 118.39 2,033,577 -0.13(-0.11%)
Jun 03, 2024 120.61 120.64 116.03 118.52 4,080,502 -1.28(-1.07%)
May 31, 2024 119.08 120.51 117.17 119.80 3,657,534 +1.16(+0.98%)
May 30, 2024 115.44 118.77 115.39 118.64 2,695,942 +3.18(+2.76%)
May 29, 2024 118.31 118.85 115.31 115.46 4,782,071 -5.05(-4.19%)
May 28, 2024 123.09 123.42 119.85 120.51 2,944,276 -2.42(-1.97%)
May 24, 2024 122.49 123.40 122.11 122.93 1,825,897 +0.53(+0.43%)
May 23, 2024 127.01 127.26 121.89 122.40 3,517,555 -3.55(-2.82%)
May 22, 2024 127.26 127.63 124.92 125.95 2,632,671 -1.03(-0.81%)
May 21, 2024 125.02 127.30 124.30 126.97 3,128,683 +2.03(+1.62%)
May 20, 2024 124.29 125.39 123.90 124.94 3,099,803 +0.00(+0.00%)
May 17, 2024 127.86 127.88 123.81 124.94 3,977,063 -2.20(-1.73%)
May 16, 2024 129.75 130.08 127.03 127.14 4,191,894 -3.41(-2.61%)
May 15, 2024 126.61 130.58 125.80 130.55 4,505,287 +5.31(+4.24%)
May 14, 2024 121.98 125.41 121.98 125.24 2,844,999 +3.82(+3.14%)
May 13, 2024 124.11 124.11 121.33 121.42 1,836,750 -1.90(-1.54%)
May 10, 2024 123.61 123.61 119.31 123.32 2,532,433 +1.00(+0.82%)
May 09, 2024 118.87 122.77 118.12 122.32 6,023,522 +3.21(+2.70%)
May 08, 2024 119.46 119.80 118.00 119.11 2,936,558 -1.69(-1.40%)
May 07, 2024 120.30 122.38 119.67 120.80 3,252,645 +0.29(+0.24%)
May 06, 2024 118.50 121.02 117.98 120.51 3,441,724 +3.20(+2.73%)
May 03, 2024 120.80 122.40 117.07 117.31 4,463,254 -0.99(-0.84%)
May 02, 2024 117.94 119.20 115.72 118.30 3,674,267 +1.49(+1.28%)
May 01, 2024 115.87 119.85 115.15 116.81 4,166,439 +0.88(+0.75%)
Apr 30, 2024 118.43 119.42 115.81 115.94 4,354,018 -3.99(-3.32%)
Apr 29, 2024 122.34 123.14 119.43 119.92 2,307,888 -1.86(-1.53%)
Apr 26, 2024 122.20 122.68 121.31 121.78 2,979,926 -0.04(-0.03%)
Apr 25, 2024 120.40 122.17 117.88 121.82 3,663,709 -0.41(-0.34%)
Apr 24, 2024 122.41 123.25 121.03 122.24 2,047,008 -0.52(-0.43%)
Apr 23, 2024 121.07 124.05 120.80 122.76 3,421,853 +2.19(+1.82%)
Apr 22, 2024 118.06 121.47 116.29 120.57 3,332,412 +3.64(+3.12%)
Apr 19, 2024 118.65 120.27 116.59 116.92 4,213,827 -1.90(-1.60%)
Apr 18, 2024 119.62 121.91 117.58 118.82 5,773,749 -2.84(-2.33%)
Apr 17, 2024 121.74 123.06 120.42 121.66 5,215,621 +1.29(+1.08%)
Apr 16, 2024 119.13 121.33 118.20 120.36 3,584,519 +0.70(+0.59%)
Apr 15, 2024 123.26 123.94 118.44 119.66 3,393,065 -2.27(-1.86%)
Apr 12, 2024 124.13 124.42 121.14 121.93 4,072,822 -3.36(-2.68%)
Apr 11, 2024 124.92 126.59 123.08 125.29 3,472,327 +0.78(+0.63%)
Apr 10, 2024 126.46 126.97 124.14 124.51 3,382,057 -5.85(-4.48%)
Apr 09, 2024 128.38 130.44 126.90 130.35 3,299,580 +2.65(+2.07%)
Apr 08, 2024 125.90 128.31 125.25 127.71 2,452,987 +1.72(+1.36%)
Apr 05, 2024 124.43 126.80 123.80 125.99 1,930,799 +1.55(+1.25%)
Apr 04, 2024 126.41 127.54 124.09 124.44 2,474,896 -0.55(-0.44%)
Apr 03, 2024 124.06 125.74 123.79 124.99 2,128,422 +0.26(+0.21%)
Apr 02, 2024 126.45 126.53 123.12 124.74 3,666,799 -4.66(-3.60%)
Apr 01, 2024 130.16 130.35 129.22 129.40 2,509,461 -0.34(-0.26%)
Mar 28, 2024 129.38 129.82 129.80 129.73 3,172,112 +0.47(+0.37%)
Mar 27, 2024 127.90 129.35 127.50 129.26 2,172,962 +2.97(+2.35%)
Mar 26, 2024 128.13 128.38 126.05 126.29 2,018,004 -0.95(-0.75%)
Mar 25, 2024 126.41 127.67 126.32 127.23 1,815,206 +0.97(+0.77%)
Mar 22, 2024 129.42 129.66 126.20 126.27 2,098,858 -3.75(-2.89%)
Mar 21, 2024 127.29 131.90 127.11 130.02 4,053,488 +3.85(+3.05%)
Mar 20, 2024 122.17 126.88 121.83 126.17 3,190,763 +3.73(+3.05%)
Mar 19, 2024 121.13 122.57 119.99 122.44 3,502,244 +0.54(+0.45%)
Mar 18, 2024 124.27 125.10 121.62 121.89 3,202,970 -1.52(-1.23%)
Mar 15, 2024 121.64 123.73 121.64 123.41 23,583,608 +0.17(+0.14%)
Mar 14, 2024 124.43 125.70 121.68 123.24 5,925,051 -1.28(-1.03%)
Mar 13, 2024 122.45 124.83 121.93 124.53 3,629,559 +2.39(+1.96%)
Mar 12, 2024 123.31 123.93 121.52 122.14 2,925,004 -0.88(-0.71%)
Mar 11, 2024 124.63 124.63 122.49 123.02 2,996,677 -1.40(-1.13%)
Mar 08, 2024 123.77 126.13 123.77 124.42 3,191,226 +1.18(+0.95%)
Mar 07, 2024 123.44 123.95 121.76 123.24 2,950,603 +1.48(+1.22%)
Mar 06, 2024 125.07 125.86 120.67 121.76 3,397,411 -1.50(-1.22%)
Mar 05, 2024 124.70 125.12 122.57 123.26 3,904,623 -1.76(-1.41%)
Mar 04, 2024 124.11 126.22 122.52 125.02 5,932,297 -1.47(-1.16%)
Mar 01, 2024 126.23 127.63 124.89 126.49 3,719,947 +0.27(+0.21%)
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 3,478,807 +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 4,366,742 +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%)
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.