Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 76.44 76.69 75.34 75.61 897,170 -0.10(-0.13%)
Sep 29, 2021 74.90 76.19 74.83 75.70 667,264 +0.92(+1.24%)
Sep 28, 2021 75.34 75.58 74.72 74.78 767,296 -0.94(-1.25%)
Sep 27, 2021 75.70 76.28 75.44 75.72 524,706 +0.31(+0.42%)
Sep 24, 2021 74.89 75.70 74.84 75.41 571,947 +0.68(+0.91%)
Sep 23, 2021 74.86 75.36 74.66 74.73 710,394 +0.05(+0.06%)
Sep 22, 2021 74.70 75.33 74.33 74.68 630,175 +0.30(+0.40%)
Sep 21, 2021 76.43 76.61 74.12 74.39 1,153,125 -1.68(-2.20%)
Sep 20, 2021 75.40 76.15 75.27 76.07 927,398 -0.10(-0.13%)
Sep 17, 2021 76.08 76.81 76.04 76.16 1,825,192 -0.18(-0.24%)
Sep 16, 2021 77.33 77.68 76.24 76.34 514,704 -0.40(-0.52%)
Sep 15, 2021 76.09 77.26 75.68 76.74 974,724 +0.54(+0.71%)
Sep 14, 2021 78.64 78.64 76.08 76.20 760,877 -2.16(-2.76%)
Sep 13, 2021 77.86 79.08 77.51 78.36 976,607 +0.71(+0.92%)
Sep 10, 2021 78.62 78.80 77.62 77.65 648,062 -0.82(-1.04%)
Sep 09, 2021 78.82 79.12 78.20 78.47 697,812 -0.38(-0.48%)
Sep 08, 2021 78.04 79.06 77.91 78.85 929,739 +0.81(+1.04%)
Sep 07, 2021 79.28 79.29 77.92 78.04 981,441 -1.16(-1.47%)
Sep 03, 2021 79.78 79.95 79.16 79.20 495,238 -0.49(-0.61%)
Sep 02, 2021 78.72 79.93 78.61 79.69 491,652 +1.10(+1.39%)
Sep 01, 2021 78.36 79.11 77.85 78.59 655,045 +0.54(+0.70%)
Aug 31, 2021 77.85 78.47 77.49 78.05 919,179 +0.14(+0.18%)
Aug 30, 2021 77.89 78.14 77.75 77.90 494,893 +0.08(+0.10%)
Aug 27, 2021 77.22 78.05 77.00 77.83 554,078 +0.54(+0.70%)
Aug 26, 2021 77.43 77.62 76.88 77.29 558,020 -0.27(-0.34%)
Aug 25, 2021 77.29 77.81 76.57 77.55 772,191 +0.31(+0.41%)
Aug 24, 2021 77.42 77.64 76.95 77.24 982,183 -0.24(-0.31%)
Aug 23, 2021 78.39 78.47 77.18 77.48 754,944 -0.90(-1.14%)
Aug 20, 2021 77.59 78.38 77.32 78.37 861,213 +0.90(+1.16%)
Aug 19, 2021 75.88 77.49 75.80 77.48 1,236,882 +1.31(+1.71%)
Aug 18, 2021 77.53 77.89 76.12 76.17 922,356 -1.65(-2.12%)
Aug 17, 2021 77.43 78.03 76.83 77.82 918,196 +0.19(+0.25%)
Aug 16, 2021 76.87 77.86 76.56 77.63 615,441 +0.85(+1.10%)
Aug 13, 2021 77.47 77.66 76.64 76.78 409,508 -0.56(-0.73%)
Aug 12, 2021 77.43 77.68 77.07 77.34 564,498 -0.18(-0.23%)
Aug 11, 2021 77.02 77.56 77.02 77.52 478,276 +0.50(+0.65%)
Aug 10, 2021 76.97 77.49 76.62 77.02 727,137 +0.22(+0.28%)
Aug 09, 2021 77.43 77.59 76.73 76.80 1,120,270 -0.77(-0.99%)
Aug 06, 2021 77.67 78.51 77.45 77.57 733,900 -0.22(-0.28%)
Aug 05, 2021 77.64 78.79 77.46 77.79 931,855 +0.01(+0.01%)
Aug 04, 2021 78.27 79.18 77.73 77.78 1,229,085 -0.72(-0.92%)
Aug 03, 2021 81.47 81.52 78.42 78.50 1,442,077 -2.86(-3.51%)
Aug 02, 2021 81.58 82.72 81.07 81.35 854,054 -0.04(-0.05%)
Jul 30, 2021 83.12 83.62 80.71 81.39 1,381,836 -3.70(-4.35%)
Jul 29, 2021 85.70 85.97 84.98 85.09 460,622 -0.20(-0.23%)
Jul 28, 2021 85.18 85.65 84.44 85.29 388,119 +0.13(+0.16%)
Jul 27, 2021 85.17 85.31 84.56 85.16 879,018 -0.01(-0.01%)
Jul 26, 2021 84.85 85.36 84.73 85.17 628,968 +0.09(+0.11%)
Jul 23, 2021 84.25 85.09 84.07 85.07 699,954 +0.86(+1.03%)
Jul 22, 2021 84.23 84.33 83.93 84.21 379,202 -0.02(-0.02%)
Jul 21, 2021 84.60 85.04 84.05 84.23 400,646 -0.37(-0.44%)
Jul 20, 2021 83.40 85.13 83.38 84.60 974,556 +1.20(+1.43%)
Jul 19, 2021 84.72 84.72 82.69 83.40 608,749 -1.44(-1.70%)
Jul 16, 2021 84.72 85.25 84.39 84.85 800,294 +0.09(+0.11%)
Jul 15, 2021 84.35 84.96 84.12 84.75 632,950 +0.47(+0.56%)
Jul 14, 2021 84.36 84.46 83.78 84.28 382,816 +0.03(+0.03%)
Jul 13, 2021 84.51 84.77 84.15 84.25 662,682 -0.10(-0.12%)
Jul 12, 2021 84.18 84.69 83.84 84.35 833,135 +0.12(+0.15%)
Jul 09, 2021 84.05 84.61 83.64 84.23 501,700 +0.50(+0.60%)
Jul 08, 2021 83.53 84.35 83.19 83.73 509,879 -0.64(-0.76%)
Jul 07, 2021 83.01 84.41 82.88 84.37 587,791 +1.71(+2.07%)
Jul 06, 2021 82.28 82.79 81.19 82.66 865,230 +0.38(+0.46%)
Jul 02, 2021 81.91 82.73 81.72 82.28 432,853 +0.53(+0.65%)
Jul 01, 2021 80.97 81.95 80.82 81.75 504,907 +0.96(+1.19%)
Jun 30, 2021 80.61 80.91 80.40 80.80 592,284 +0.07(+0.08%)
Jun 29, 2021 81.14 81.87 80.70 80.73 572,797 -0.68(-0.84%)
Jun 28, 2021 82.95 82.95 81.17 81.41 778,522 -1.57(-1.89%)
Jun 25, 2021 81.79 83.03 81.79 82.98 1,206,842 +0.96(+1.17%)
Jun 24, 2021 83.10 83.10 81.39 82.02 641,480 -0.64(-0.77%)
Jun 23, 2021 83.85 83.99 82.62 82.65 647,458 -1.39(-1.66%)
Jun 22, 2021 83.79 84.34 83.23 84.05 664,826 +0.35(+0.42%)
Jun 21, 2021 82.38 83.75 82.07 83.70 594,822 +1.59(+1.94%)
Jun 18, 2021 83.09 83.39 82.04 82.10 1,682,661 -1.05(-1.27%)
Jun 17, 2021 83.47 83.47 82.87 83.16 636,676 -0.09(-0.11%)
Jun 16, 2021 83.42 83.80 82.62 83.25 833,165 +0.03(+0.03%)
Jun 15, 2021 83.02 83.24 82.62 83.22 738,082 +0.20(+0.24%)
Jun 14, 2021 83.44 83.53 82.28 83.02 463,931 -0.22(-0.26%)
Jun 11, 2021 83.44 83.74 82.65 83.24 627,366 -0.08(-0.09%)
Jun 10, 2021 82.70 83.62 82.19 83.32 829,115 +0.77(+0.94%)
Jun 09, 2021 82.19 82.96 81.54 82.54 1,013,826 +1.08(+1.32%)
Jun 08, 2021 81.55 81.62 80.92 81.47 680,832 +0.08(+0.10%)
Jun 07, 2021 80.86 81.61 80.72 81.38 746,643 +0.52(+0.64%)
Jun 04, 2021 80.67 81.11 80.50 80.86 640,834 +0.37(+0.46%)
Jun 03, 2021 80.90 81.42 80.25 80.49 530,626 -0.80(-0.99%)
Jun 02, 2021 80.50 81.72 80.32 81.30 1,041,895 +1.05(+1.31%)
Jun 01, 2021 80.41 80.67 79.54 80.25 656,229 +0.03(+0.04%)
May 28, 2021 81.05 81.22 80.17 80.22 610,129 -0.50(-0.62%)
May 27, 2021 81.26 81.45 80.43 80.72 1,204,399 -0.22(-0.27%)
May 26, 2021 80.51 81.12 80.22 80.94 1,297,817 +0.62(+0.78%)
May 25, 2021 80.98 81.20 79.83 80.31 1,495,891 -0.67(-0.83%)
May 24, 2021 79.48 81.23 79.19 80.98 1,170,510 +2.00(+2.54%)
May 21, 2021 77.90 79.18 77.81 78.98 1,613,600 +1.47(+1.90%)
May 20, 2021 77.12 77.66 76.66 77.51 1,547,579 +0.68(+0.89%)
May 19, 2021 77.09 77.59 76.24 76.83 855,925 -0.96(-1.24%)
May 18, 2021 78.53 78.64 77.63 77.79 491,048 -0.85(-1.08%)
May 17, 2021 78.16 78.88 77.78 78.64 475,702 +0.10(+0.13%)
May 14, 2021 78.94 79.20 77.90 78.54 546,886 +0.04(+0.05%)
May 13, 2021 76.78 78.69 76.78 78.50 812,996 +2.29(+3.00%)
May 12, 2021 76.93 77.53 76.09 76.22 687,723 -0.95(-1.24%)
May 11, 2021 78.32 78.51 76.40 77.17 980,764 -1.57(-1.99%)
May 10, 2021 79.38 79.98 78.68 78.74 1,037,433 -0.71(-0.89%)
May 07, 2021 79.23 80.12 79.19 79.45 645,803 +0.05(+0.06%)
May 06, 2021 79.22 79.87 79.02 79.40 753,851 +0.32(+0.41%)
May 05, 2021 79.67 80.85 77.92 79.08 1,568,202 -1.79(-2.21%)
May 04, 2021 79.64 80.98 79.22 80.86 1,292,231 +1.64(+2.07%)
May 03, 2021 78.67 79.96 78.60 79.22 777,789 +0.87(+1.11%)
Apr 30, 2021 78.72 79.16 78.22 78.35 711,563 -0.37(-0.47%)
Apr 29, 2021 77.62 78.75 77.53 78.72 654,022 +1.46(+1.90%)
Apr 28, 2021 78.51 78.67 77.18 77.25 430,746 -1.04(-1.33%)
Apr 27, 2021 78.15 78.64 77.77 78.29 405,047 +0.18(+0.23%)
Apr 26, 2021 79.09 79.13 77.75 78.11 493,231 -0.62(-0.79%)
Apr 23, 2021 79.11 79.49 78.04 78.74 516,653 -0.33(-0.42%)
Apr 22, 2021 79.33 79.59 78.80 79.07 467,508 -0.22(-0.27%)
Apr 21, 2021 78.89 79.73 78.65 79.28 831,769 +0.52(+0.66%)
Apr 20, 2021 80.24 80.69 78.64 78.77 1,153,989 -1.36(-1.70%)
Apr 19, 2021 79.92 80.41 79.37 80.13 752,422 +0.15(+0.19%)
Apr 16, 2021 78.97 80.43 78.28 79.97 1,375,377 +1.24(+1.57%)
Apr 15, 2021 78.77 79.50 78.40 78.74 1,323,483 +0.53(+0.68%)
Apr 14, 2021 78.10 78.48 77.62 78.21 800,652 +0.25(+0.31%)
Apr 13, 2021 77.77 78.44 77.58 77.96 750,001 -0.46(-0.59%)
Apr 12, 2021 77.65 78.70 77.57 78.43 871,084 +0.73(+0.94%)
Apr 09, 2021 77.70 77.92 77.03 77.70 999,322 +0.23(+0.29%)
Apr 08, 2021 78.06 78.25 77.24 77.47 920,293 -0.20(-0.26%)
Apr 07, 2021 78.13 79.38 77.62 77.67 716,061 -0.25(-0.33%)
Apr 06, 2021 78.60 78.60 77.55 77.92 1,262,041 -1.12(-1.42%)
Apr 05, 2021 77.43 79.67 77.26 79.05 1,130,342 +1.87(+2.42%)
Apr 01, 2021 76.54 77.54 76.17 77.18 912,613 +1.11(+1.47%)
Mar 31, 2021 76.13 76.59 75.25 76.06 674,070 -0.23(-0.30%)
Mar 30, 2021 76.98 77.36 76.04 76.29 563,168 -0.61(-0.80%)
Mar 29, 2021 75.35 77.24 75.35 76.90 650,159 +1.57(+2.08%)
Mar 26, 2021 75.96 75.96 73.62 75.34 1,231,816 -0.59(-0.77%)
Mar 25, 2021 75.13 76.30 74.57 75.92 926,571 +0.61(+0.82%)
Mar 24, 2021 75.66 76.77 75.08 75.31 1,246,699 -0.30(-0.40%)
Mar 23, 2021 75.38 76.12 75.04 75.61 852,420 +0.21(+0.28%)
Mar 22, 2021 74.75 75.45 73.87 75.40 635,608 +0.08(+0.10%)
Mar 19, 2021 76.39 76.61 75.17 75.33 1,544,349 -0.77(-1.02%)
Mar 18, 2021 75.38 76.47 74.68 76.10 747,914 +0.49(+0.65%)
Mar 17, 2021 75.08 76.05 74.25 75.61 1,202,504 +0.58(+0.77%)
Mar 16, 2021 75.99 76.02 74.64 75.03 717,091 -1.12(-1.48%)
Mar 15, 2021 74.34 76.21 74.34 76.16 1,027,094 +1.96(+2.65%)
Mar 12, 2021 74.51 75.09 74.12 74.19 925,635 -0.23(-0.30%)
Mar 11, 2021 74.50 74.83 74.07 74.42 966,160 +0.35(+0.47%)
Mar 10, 2021 74.13 74.57 73.57 74.07 873,624 +0.36(+0.49%)
Mar 09, 2021 74.70 75.03 73.56 73.71 932,261 -0.20(-0.27%)
Mar 08, 2021 72.49 75.16 71.83 73.91 1,860,785 +1.42(+1.95%)
Mar 05, 2021 72.51 72.97 71.46 72.49 2,172,591 +0.07(+0.09%)
Mar 04, 2021 74.62 74.97 72.30 72.43 1,646,601 -1.88(-2.53%)
Mar 03, 2021 74.39 75.10 73.52 74.31 1,820,301 -0.38(-0.51%)
Mar 02, 2021 75.04 75.51 74.37 74.68 1,400,816 -0.30(-0.40%)
Mar 01, 2021 72.98 75.48 72.80 74.99 1,334,058 +2.13(+2.92%)
Feb 26, 2021 73.86 75.39 72.78 72.86 2,756,790 -0.94(-1.28%)
Feb 25, 2021 73.78 75.33 73.57 73.81 2,006,094 +0.13(+0.18%)
Feb 24, 2021 72.62 73.84 72.15 73.67 2,996,702 +0.98(+1.35%)
Feb 23, 2021 72.82 73.06 70.98 72.69 1,953,163 -0.29(-0.40%)
Feb 22, 2021 74.04 74.34 72.81 72.98 1,104,464 -1.36(-1.83%)
Feb 19, 2021 75.54 75.56 73.91 74.34 1,747,516 -0.87(-1.16%)
Feb 18, 2021 75.88 76.20 74.74 75.21 2,923,321 -1.01(-1.33%)
Feb 17, 2021 76.08 76.60 75.11 76.22 959,246 -0.50(-0.65%)
Feb 16, 2021 78.30 78.40 76.42 76.72 771,153 -1.28(-1.65%)
Feb 12, 2021 79.83 80.13 77.54 78.01 658,733 -1.89(-2.36%)
Feb 11, 2021 78.81 80.03 78.78 79.90 969,686 +1.34(+1.71%)
Feb 10, 2021 78.34 78.86 77.58 78.56 1,072,024 +0.36(+0.46%)
Feb 09, 2021 77.11 78.68 76.86 78.20 848,880 +1.14(+1.48%)
Feb 08, 2021 77.25 77.60 76.23 77.06 1,243,353 -0.13(-0.17%)
Feb 05, 2021 78.52 78.81 76.73 77.19 1,190,292 -1.23(-1.57%)
Feb 04, 2021 77.11 78.61 76.39 78.43 1,519,242 +1.48(+1.92%)
Feb 03, 2021 78.61 78.72 75.84 76.95 1,929,040 -1.47(-1.87%)
Feb 02, 2021 78.94 79.28 76.95 78.42 2,408,826 -0.34(-0.43%)
Feb 01, 2021 80.32 80.75 76.93 78.75 2,564,756 -1.34(-1.67%)
Jan 29, 2021 85.81 86.00 79.83 80.09 3,176,028 -9.62(-10.72%)
Jan 28, 2021 91.86 92.32 89.46 89.71 1,332,594 -2.04(-2.22%)
Jan 27, 2021 91.34 94.28 90.55 91.75 1,587,145 -0.25(-0.28%)
Jan 26, 2021 92.16 92.56 91.47 92.00 887,379 +0.26(+0.29%)
Jan 25, 2021 90.79 92.44 90.53 91.74 1,150,020 +1.53(+1.70%)
Jan 22, 2021 89.02 90.30 88.86 90.21 604,983 +1.07(+1.20%)
Jan 21, 2021 89.32 89.83 88.60 89.14 736,626 -0.20(-0.22%)
Jan 20, 2021 88.39 90.01 88.33 89.33 722,261 +1.03(+1.17%)
Jan 19, 2021 87.16 88.43 86.99 88.30 597,613 +1.62(+1.87%)
Jan 15, 2021 86.01 86.75 85.38 86.68 616,255 +0.68(+0.79%)
Jan 14, 2021 85.91 87.24 85.34 86.01 688,426 +0.09(+0.11%)
Jan 13, 2021 87.25 87.65 85.67 85.91 1,133,749 -1.25(-1.43%)
Jan 12, 2021 86.03 87.38 85.65 87.16 851,109 +1.22(+1.42%)
Jan 11, 2021 85.55 86.91 85.15 85.94 769,317 -0.20(-0.23%)
Jan 08, 2021 85.24 87.02 84.98 86.14 951,659 +0.71(+0.83%)
Jan 07, 2021 83.30 85.60 82.57 85.43 1,302,053 +2.03(+2.44%)
Jan 06, 2021 81.28 84.38 80.19 83.40 1,468,695 +1.91(+2.34%)
Jan 05, 2021 80.67 81.84 79.99 81.49 1,194,993 +0.64(+0.79%)
Jan 04, 2021 82.17 82.54 80.52 80.85 1,193,023 -1.13(-1.38%)
Dec 31, 2020 81.98 81.98 81.98 419,719 +0.19(+0.23%)
Dec 30, 2020 82.34 82.95 81.65 81.79 419,719 -0.23(-0.28%)
Dec 29, 2020 82.88 82.88 81.67 82.02 453,295 -0.39(-0.47%)
Dec 28, 2020 82.69 82.83 81.66 82.40 597,924 +0.24(+0.30%)
Dec 24, 2020 82.07 82.65 81.54 82.16 285,742 -0.11(-0.14%)
Dec 23, 2020 82.34 82.62 81.46 82.27 810,191 +0.27(+0.33%)
Dec 22, 2020 82.47 82.80 81.58 82.00 949,061 -0.44(-0.54%)
Dec 21, 2020 83.40 83.86 81.33 82.44 877,563 -2.00(-2.37%)
Dec 18, 2020 84.17 84.68 83.57 84.44 1,674,257 +0.71(+0.85%)
Dec 17, 2020 85.38 85.77 83.44 83.73 1,702,671 -1.54(-1.81%)
Dec 16, 2020 84.32 85.65 83.97 85.27 1,473,995 +1.36(+1.62%)
Dec 15, 2020 83.09 84.24 82.50 83.91 1,092,028 +0.88(+1.06%)
Dec 14, 2020 83.04 84.52 82.82 83.02 916,596 +0.49(+0.59%)
Dec 11, 2020 82.22 82.99 81.88 82.54 567,763 +0.12(+0.15%)
Dec 10, 2020 81.81 82.64 81.34 82.41 639,879 +0.23(+0.27%)
Dec 09, 2020 82.85 82.98 81.79 82.19 709,510 -0.59(-0.72%)
Dec 08, 2020 83.58 83.67 82.60 82.78 688,775 -0.55(-0.67%)
Dec 07, 2020 83.03 83.98 83.03 83.33 728,599 +0.18(+0.21%)
Dec 04, 2020 83.03 83.94 82.64 83.16 551,067 +0.05(+0.06%)
Dec 03, 2020 83.06 83.90 82.76 83.11 522,871 -0.15(-0.18%)
Dec 02, 2020 83.49 84.45 82.42 83.26 524,321 -0.62(-0.74%)
Dec 01, 2020 81.90 83.96 81.73 83.88 946,701 +2.27(+2.78%)
Nov 30, 2020 82.88 82.88 81.14 81.61 1,188,775 -1.26(-1.52%)
Nov 27, 2020 82.78 83.52 82.58 82.87 248,522 +0.12(+0.15%)
Nov 25, 2020 82.83 83.12 81.74 82.75 470,140 +0.17(+0.21%)
Nov 24, 2020 82.78 83.02 82.00 82.58 603,972 -0.04(-0.05%)
Nov 23, 2020 82.17 83.32 81.96 82.62 543,553 +0.63(+0.77%)
Nov 20, 2020 82.69 83.12 81.80 81.99 787,254 -0.90(-1.09%)
Nov 19, 2020 82.75 83.28 81.67 82.89 1,011,493 +0.05(+0.06%)
Nov 18, 2020 83.69 83.76 82.65 82.85 932,529 -1.00(-1.19%)
Nov 17, 2020 83.37 84.50 82.56 83.84 638,972 -0.21(-0.25%)
Nov 16, 2020 82.67 84.07 82.22 84.05 520,917 +1.69(+2.06%)
Nov 13, 2020 81.27 82.63 81.06 82.36 616,149 +1.29(+1.59%)
Nov 12, 2020 80.55 81.79 80.35 81.07 510,833 +0.46(+0.57%)
Nov 11, 2020 81.71 82.07 79.90 80.61 1,066,477 -0.52(-0.65%)
Nov 10, 2020 80.83 81.82 80.58 81.13 692,526 +0.12(+0.15%)
Nov 09, 2020 83.10 83.32 81.01 81.01 901,303 -0.13(-0.16%)
Nov 06, 2020 80.65 81.60 80.23 81.14 477,487 +0.28(+0.35%)
Nov 05, 2020 82.75 83.34 80.37 80.86 1,091,279 -1.39(-1.69%)
Nov 04, 2020 79.18 82.45 78.93 82.25 1,416,033 +3.84(+4.90%)
Nov 03, 2020 76.60 78.93 76.21 78.41 818,015 +2.33(+3.07%)
Nov 02, 2020 74.29 76.09 74.02 76.07 1,277,821 +2.52(+3.43%)
Oct 30, 2020 71.93 74.10 70.58 73.55 1,819,233 +2.99(+4.24%)
Oct 29, 2020 70.06 71.55 69.64 70.56 1,462,507 +0.63(+0.90%)
Oct 28, 2020 71.80 72.81 69.90 69.94 906,402 -2.83(-3.89%)
Oct 27, 2020 73.00 73.84 72.59 72.77 669,768 -0.21(-0.28%)
Oct 26, 2020 73.53 73.90 72.21 72.97 622,595 -1.10(-1.48%)
Oct 23, 2020 73.74 74.18 72.87 74.07 706,519 +0.57(+0.78%)
Oct 22, 2020 73.65 74.16 73.23 73.50 658,084 -0.27(-0.37%)
Oct 21, 2020 74.72 75.07 73.74 73.77 729,666 -0.76(-1.02%)
Oct 20, 2020 75.10 75.75 74.51 74.53 566,523 -0.38(-0.51%)
Oct 19, 2020 77.24 77.84 74.82 74.91 431,507 -2.16(-2.80%)
Oct 16, 2020 76.87 77.46 76.63 77.07 595,418 +0.22(+0.28%)
Oct 15, 2020 76.70 77.27 76.48 76.85 549,199 -0.33(-0.42%)
Oct 14, 2020 76.12 77.55 76.11 77.18 723,072 +1.29(+1.70%)
Oct 13, 2020 76.64 76.92 75.48 75.89 706,393 -0.53(-0.70%)
Oct 12, 2020 76.58 76.99 75.77 76.42 1,252,727 +0.37(+0.49%)
Oct 09, 2020 76.82 77.33 75.71 76.05 1,477,607 -0.19(-0.25%)
Oct 08, 2020 77.05 77.59 76.11 76.23 934,255 -0.22(-0.28%)
Oct 07, 2020 77.66 77.74 76.08 76.45 1,001,748 -0.63(-0.81%)
Oct 06, 2020 77.26 78.13 76.53 77.08 1,217,173 -0.17(-0.22%)
Oct 05, 2020 77.69 78.05 76.51 77.25 921,334 -0.38(-0.49%)
Oct 02, 2020 77.20 78.15 76.40 77.63 672,794 -0.19(-0.24%)
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.