American International Group (NY: AIG )

53.81 USD -0.54 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 56.53 56.79 56.00 56.00 5,628,381 -0.25(-0.44%)
Apr 27, 2018 55.57 56.30 55.57 56.25 4,837,061 +0.71(+1.28%)
Apr 26, 2018 55.31 55.68 54.94 55.54 3,551,233 +0.14(+0.25%)
Apr 25, 2018 55.12 55.56 54.85 55.40 3,158,248 +0.31(+0.56%)
Apr 24, 2018 54.98 55.46 54.80 55.09 4,934,760 -0.09(-0.16%)
Apr 23, 2018 55.36 55.37 54.83 55.18 4,393,015 -0.25(-0.45%)
Apr 20, 2018 55.37 55.66 54.94 55.43 5,001,451 +0.25(+0.45%)
Apr 19, 2018 54.46 55.26 54.46 55.18 5,692,632 +0.72(+1.32%)
Apr 18, 2018 54.46 54.64 54.05 54.46 3,985,625 +0.20(+0.37%)
Apr 17, 2018 54.40 54.49 54.06 54.26 5,014,359 -0.02(-0.04%)
Apr 16, 2018 53.91 54.60 53.64 54.28 6,509,770 +0.69(+1.29%)
Apr 13, 2018 53.94 54.09 53.24 53.59 4,468,675 +0.10(+0.19%)
Apr 12, 2018 53.68 53.97 53.35 53.49 4,950,073 +0.13(+0.24%)
Apr 11, 2018 52.94 53.51 52.94 53.36 4,242,808 -0.16(-0.30%)
Apr 10, 2018 53.82 54.14 53.45 53.52 3,842,517 +0.22(+0.41%)
Apr 09, 2018 53.66 54.09 53.08 53.30 4,697,219 -0.30(-0.56%)
Apr 06, 2018 54.14 54.48 53.09 53.60 5,138,203 -0.95(-1.74%)
Apr 05, 2018 54.43 54.76 54.15 54.55 4,978,176 +0.33(+0.61%)
Apr 04, 2018 53.03 54.30 52.75 54.22 4,606,361 +0.49(+0.91%)
Apr 03, 2018 53.21 53.84 53.01 53.73 5,608,877 +0.61(+1.15%)
Apr 02, 2018 54.23 54.39 52.42 53.12 7,341,431 -1.30(-2.39%)
Mar 29, 2018 54.42 54.42 54.42 0 -0.10(-0.18%)
Mar 28, 2018 53.88 55.00 53.49 54.52 6,870,564 +0.74(+1.38%)
Mar 27, 2018 54.37 54.98 53.45 53.78 6,637,724 -0.43(-0.79%)
Mar 26, 2018 54.07 54.86 53.81 54.21 6,978,068 +0.80(+1.50%)
Mar 23, 2018 55.00 55.32 53.35 53.41 8,215,139 -1.40(-2.55%)
Mar 22, 2018 55.30 55.93 54.73 54.81 9,088,198 -1.03(-1.84%)
Mar 21, 2018 55.63 56.40 55.26 55.84 10,173,494 +0.21(+0.38%)
Mar 20, 2018 54.64 55.82 54.60 55.63 9,030,109 +1.18(+2.17%)
Mar 19, 2018 54.37 54.76 53.98 54.45 7,014,288 +0.15(+0.28%)
Mar 16, 2018 54.66 54.90 54.03 54.30 11,138,337 -0.36(-0.66%)
Mar 15, 2018 54.93 55.18 54.54 54.66 8,167,784 -0.27(-0.49%)
Mar 14, 2018 55.87 54.61 54.93 8,079,298 -1.01(-1.81%)
Mar 13, 2018 56.77 56.97 55.63 55.94 7,670,246 -0.67(-1.18%)
Mar 12, 2018 56.68 57.47 56.42 56.61 7,615,569 +0.04(+0.07%)
Mar 09, 2018 56.68 56.95 55.98 56.57 9,719,842 +0.30(+0.53%)
Mar 08, 2018 57.44 57.47 55.53 56.27 12,015,627 -1.04(-1.81%)
Mar 07, 2018 57.17 57.31 5,871,406 -0.72(-1.24%)
Mar 06, 2018 58.25 57.08 58.03 5,487,355 +0.41(+0.71%)
Mar 05, 2018 56.32 57.90 56.32 57.62 9,482,728 +1.11(+1.96%)
Mar 02, 2018 56.11 56.61 55.07 56.51 8,434,967 +0.04(+0.07%)
Mar 01, 2018 57.34 57.61 56.08 56.47 9,758,593 -0.87(-1.52%)
Feb 28, 2018 58.58 58.85 57.34 57.34 9,170,181 -0.89(-1.53%)
Feb 27, 2018 58.98 59.63 58.15 58.23 8,559,319 -0.78(-1.32%)
Feb 26, 2018 59.97 60.20 58.47 59.01 11,767,886 -1.06(-1.76%)
Feb 23, 2018 60.24 60.50 59.59 60.07 5,612,037 +0.11(+0.18%)
Feb 22, 2018 60.96 59.87 59.96 23,178,089 -0.22(-0.37%)
Feb 21, 2018 59.81 61.36 59.74 60.18 7,187,656 +0.14(+0.23%)
Feb 20, 2018 59.27 60.16 59.23 60.04 5,349,124 +0.57(+0.96%)
Feb 16, 2018 59.47 59.47 59.47 0 +0.24(+0.41%)
Feb 15, 2018 59.80 58.97 59.23 7,869,477 -0.18(-0.30%)
Feb 14, 2018 59.12 59.62 58.68 59.41 6,742,143 -0.02(-0.03%)
Feb 13, 2018 59.74 59.43 4,909,542 -0.18(-0.30%)
Feb 12, 2018 60.35 60.42 59.14 59.61 6,073,977 -0.61(-1.01%)
Feb 09, 2018 61.35 61.70 58.35 60.22 15,131,984 +1.94(+3.33%)
Feb 08, 2018 60.45 60.62 58.27 58.28 7,376,476 -2.19(-3.62%)
Feb 07, 2018 60.00 61.30 59.68 60.47 7,706,262 +0.21(+0.35%)
Feb 06, 2018 59.68 60.68 59.04 60.26 12,024,445 -0.79(-1.29%)
Feb 05, 2018 62.29 62.58 60.45 61.05 8,520,080 -1.99(-3.16%)
Feb 02, 2018 63.88 63.97 62.87 63.04 4,294,412 -1.13(-1.76%)
Feb 01, 2018 63.74 64.28 63.29 64.17 4,120,560 +0.25(+0.39%)
Jan 31, 2018 63.67 64.10 63.34 63.92 4,909,467 +0.57(+0.90%)
Jan 30, 2018 63.57 64.06 63.11 63.35 4,555,667 -0.91(-1.42%)
Jan 29, 2018 64.64 65.05 64.22 64.26 4,270,458 -0.42(-0.65%)
Jan 26, 2018 64.62 64.91 64.24 64.68 5,014,143 -0.12(-0.19%)
Jan 25, 2018 64.35 64.89 63.83 64.80 6,113,219 +0.48(+0.75%)
Jan 24, 2018 62.47 64.54 62.41 64.32 10,328,253 +1.98(+3.18%)
Jan 23, 2018 60.85 62.50 60.71 62.34 9,995,251 +1.34(+2.20%)
Jan 22, 2018 61.36 61.36 60.44 61.00 7,195,305 -0.55(-0.89%)
Jan 19, 2018 61.67 61.85 61.33 61.55 6,498,699 +0.02(+0.03%)
Jan 18, 2018 61.56 61.78 61.03 61.53 5,402,110 +0.11(+0.18%)
Jan 17, 2018 61.40 61.59 61.19 61.42 4,935,670 +0.36(+0.59%)
Jan 16, 2018 61.14 61.22 60.89 61.06 6,078,929 +0.09(+0.15%)
Jan 12, 2018 60.97 60.97 60.97 0 -0.18(-0.29%)
Jan 11, 2018 61.24 61.46 61.05 61.15 6,536,515 +0.15(+0.25%)
Jan 10, 2018 61.35 61.00 12,260,851 +0.37(+0.61%)
Jan 09, 2018 60.36 61.28 60.25 60.63 6,668,964 +0.38(+0.63%)
Jan 08, 2018 60.46 60.53 60.14 60.25 3,229,169 -0.40(-0.66%)
Jan 05, 2018 60.64 60.79 60.37 60.65 3,726,098 +0.25(+0.41%)
Jan 04, 2018 60.42 61.05 60.28 60.40 4,170,571 +0.24(+0.40%)
Jan 03, 2018 59.38 60.28 59.27 60.16 4,959,322 +0.66(+1.11%)
Jan 02, 2018 60.00 60.00 59.13 59.50 3,769,607 -0.08(-0.13%)
Dec 29, 2017 59.58 59.58 59.58 0 -0.42(-0.70%)
Dec 28, 2017 59.70 60.02 59.44 60.00 2,373,003 +0.46(+0.77%)
Dec 27, 2017 59.29 59.56 59.19 59.54 2,841,352 +0.11(+0.19%)
Dec 26, 2017 59.22 59.79 59.19 59.43 2,358,776 +0.12(+0.20%)
Dec 22, 2017 60.27 60.36 59.11 59.31 4,266,339 -0.77(-1.28%)
Dec 21, 2017 60.25 60.67 60.02 60.08 4,818,384 +0.08(+0.13%)
Dec 20, 2017 59.84 60.14 59.58 60.00 4,377,326 +0.22(+0.37%)
Dec 19, 2017 60.00 60.07 59.75 59.78 3,824,478 +0.20(+0.34%)
Dec 18, 2017 59.66 60.04 59.32 59.58 5,630,842 +0.19(+0.32%)
Dec 15, 2017 58.37 59.51 58.37 59.39 8,447,100 +1.28(+2.20%)
Dec 14, 2017 59.00 59.15 57.85 58.11 6,910,583 -0.86(-1.46%)
Dec 13, 2017 59.92 59.93 58.92 58.97 5,331,622 -0.96(-1.60%)
Dec 12, 2017 59.93 60.15 59.66 59.93 3,654,680 +0.14(+0.23%)
Dec 11, 2017 59.36 59.82 59.22 59.79 4,163,272 +0.28(+0.47%)
Dec 08, 2017 59.63 59.67 59.19 59.51 3,401,081 -0.04(-0.07%)
Dec 07, 2017 59.82 60.03 59.42 59.55 3,590,635 -0.48(-0.80%)
Dec 06, 2017 59.75 60.57 59.75 60.03 4,234,369 +0.50(+0.84%)
Dec 05, 2017 59.25 59.94 58.92 59.53 4,877,131 +0.27(+0.46%)
Dec 04, 2017 60.42 60.48 59.04 59.26 5,815,673 -0.62(-1.04%)
Dec 01, 2017 60.07 60.20 59.13 59.88 4,537,773 -0.08(-0.13%)
Nov 30, 2017 60.63 60.63 59.69 59.96 6,667,164 -0.34(-0.56%)
Nov 29, 2017 60.14 61.09 60.03 60.30 7,727,375 +0.48(+0.80%)
Nov 28, 2017 58.76 60.03 58.52 59.82 6,705,508 +1.06(+1.80%)
Nov 27, 2017 59.10 59.19 58.69 58.76 4,204,727 -0.27(-0.46%)
Nov 24, 2017 59.46 59.48 58.98 59.03 1,744,091 -0.20(-0.34%)
Nov 22, 2017 59.56 59.67 59.23 59.23 3,042,067 -0.40(-0.67%)
Nov 21, 2017 59.84 59.97 59.52 59.63 4,362,407 -0.06(-0.10%)
Nov 20, 2017 60.00 60.02 59.30 59.69 6,349,140 -0.37(-0.62%)
Nov 17, 2017 59.78 60.15 59.41 60.06 5,569,745 +0.00(+0.00%)
Nov 16, 2017 61.35 61.41 59.95 60.06 5,641,791 -1.08(-1.77%)
Nov 15, 2017 61.05 61.66 60.92 61.14 4,100,319 -0.32(-0.52%)
Nov 14, 2017 61.61 61.92 61.26 61.46 6,799,989 -0.54(-0.87%)
Nov 13, 2017 61.68 62.10 61.60 62.00 3,605,011 -0.06(-0.10%)
Nov 10, 2017 62.08 62.33 61.91 62.06 4,422,281 -0.18(-0.29%)
Nov 09, 2017 61.50 62.39 61.31 62.24 4,574,954 +0.57(+0.92%)
Nov 08, 2017 62.12 62.26 61.55 61.67 4,715,830 -0.46(-0.74%)
Nov 07, 2017 62.62 63.08 61.93 62.13 5,952,014 -0.36(-0.58%)
Nov 06, 2017 61.80 62.73 61.60 62.49 7,610,884 +0.49(+0.79%)
Nov 03, 2017 62.09 63.48 61.72 62.00 14,417,417 -2.98(-4.59%)
Nov 02, 2017 64.58 65.30 64.40 64.98 4,031,700 +0.32(+0.49%)
Nov 01, 2017 64.92 65.09 64.51 64.66 3,026,599 +0.05(+0.08%)
Oct 31, 2017 64.68 64.93 64.44 64.61 3,191,478 -0.17(-0.26%)
Oct 30, 2017 64.01 64.99 64.01 64.78 4,030,073 +0.23(+0.36%)
Oct 27, 2017 64.76 64.89 63.97 64.55 4,020,238 -0.30(-0.46%)
Oct 26, 2017 65.43 65.45 64.43 64.85 4,041,426 -0.25(-0.38%)
Oct 25, 2017 65.18 65.38 64.86 65.10 4,016,420 -0.03(-0.05%)
Oct 24, 2017 65.02 65.19 64.80 65.13 3,822,973 +0.17(+0.26%)
Oct 23, 2017 65.16 65.35 64.80 64.96 4,108,690 +0.09(+0.14%)
Oct 20, 2017 65.34 65.55 64.82 64.87 6,871,243 -0.20(-0.31%)
Oct 19, 2017 63.24 65.15 63.07 65.07 7,181,971 +1.63(+2.57%)
Oct 18, 2017 63.88 63.97 63.25 63.44 4,442,680 -0.19(-0.30%)
Oct 17, 2017 63.85 64.09 63.47 63.63 5,381,793 -0.35(-0.55%)
Oct 16, 2017 63.37 64.05 63.14 63.98 6,550,006 +0.82(+1.30%)
Oct 13, 2017 62.43 63.37 62.24 63.16 7,080,434 +0.61(+0.98%)
Oct 12, 2017 61.75 62.74 61.66 62.55 6,179,684 +0.71(+1.15%)
Oct 11, 2017 61.72 61.88 61.45 61.84 5,740,949 +0.06(+0.10%)
Oct 10, 2017 61.00 61.93 61.00 61.78 4,099,728 +0.00(+0.00%)
Oct 09, 2017 62.24 62.31 61.60 61.78 2,594,357 -0.48(-0.77%)
Oct 06, 2017 62.26 62.43 62.00 62.26 3,647,053 +0.28(+0.45%)
Oct 05, 2017 61.64 62.17 61.43 61.98 3,651,962 +0.40(+0.65%)
Oct 04, 2017 61.60 61.70 61.42 61.58 2,404,338 -0.05(-0.08%)
Oct 03, 2017 61.78 61.92 61.28 61.63 4,423,314 -0.23(-0.37%)
Oct 02, 2017 61.72 61.94 61.38 61.86 3,864,106 +0.47(+0.77%)
Sep 29, 2017 61.24 61.88 61.12 61.39 4,337,025 +0.42(+0.69%)
Sep 28, 2017 61.23 61.32 60.71 60.97 4,895,289 -0.28(-0.46%)
Sep 27, 2017 60.90 61.52 60.51 61.25 5,967,317 +0.78(+1.29%)
Sep 26, 2017 60.80 60.85 60.01 60.47 7,686,610 -0.54(-0.89%)
Sep 25, 2017 60.31 61.19 60.31 61.01 4,405,295 +0.30(+0.49%)
Sep 22, 2017 60.37 61.01 60.21 60.71 4,407,244 +0.21(+0.35%)
Sep 21, 2017 60.22 60.71 60.14 60.50 4,354,764 +0.38(+0.63%)
Sep 20, 2017 59.44 60.33 59.44 60.12 6,049,659 +0.63(+1.06%)
Sep 19, 2017 59.34 59.77 59.21 59.49 4,093,020 +0.10(+0.17%)
Sep 18, 2017 59.66 59.80 59.23 59.39 7,294,044 -0.23(-0.39%)
Sep 15, 2017 59.67 60.04 59.40 59.62 9,334,444 -0.19(-0.32%)
Sep 14, 2017 60.50 60.56 59.60 59.81 5,383,441 -0.93(-1.53%)
Sep 13, 2017 60.90 60.98 60.51 60.74 5,493,177 -0.46(-0.75%)
Sep 12, 2017 60.84 61.23 60.71 61.20 4,310,422 +0.43(+0.71%)
Sep 11, 2017 60.36 61.06 59.98 60.77 8,147,056 +0.99(+1.66%)
Sep 08, 2017 58.03 60.23 57.90 59.78 10,069,162 +1.51(+2.59%)
Sep 07, 2017 59.39 59.47 58.05 58.27 6,648,225 -1.20(-2.02%)
Sep 06, 2017 59.72 59.96 59.42 59.47 5,938,064 -0.18(-0.30%)
Sep 05, 2017 60.43 60.68 59.46 59.65 8,358,182 -1.05(-1.73%)
Sep 01, 2017 60.58 61.03 60.44 60.70 3,747,105 +0.22(+0.36%)
Aug 31, 2017 60.41 60.54 60.06 60.48 7,299,881 +0.28(+0.47%)
Aug 30, 2017 60.17 60.34 60.10 60.20 4,420,069 -0.01(-0.02%)
Aug 29, 2017 60.20 60.42 60.02 60.21 4,870,010 -0.45(-0.74%)
Aug 28, 2017 60.66 60.71 60.27 60.66 6,585,208 -0.12(-0.20%)
Aug 25, 2017 60.31 60.91 60.13 60.78 5,877,551 +0.55(+0.91%)
Aug 24, 2017 60.79 60.94 60.17 60.23 5,389,650 -0.54(-0.89%)
Aug 23, 2017 60.88 61.05 60.66 60.77 5,305,982 -0.45(-0.74%)
Aug 22, 2017 61.35 61.51 60.94 61.22 4,843,562 -0.07(-0.11%)
Aug 21, 2017 61.30 61.35 60.92 61.29 3,000,259 -0.05(-0.08%)
Aug 18, 2017 61.46 61.83 61.16 61.34 4,494,724 -0.33(-0.54%)
Aug 17, 2017 62.76 62.76 61.64 61.67 5,174,927 -1.30(-2.06%)
Aug 16, 2017 63.20 63.30 62.80 62.97 2,656,914 -0.06(-0.10%)
Aug 15, 2017 63.16 63.44 63.00 63.03 3,065,365 +0.15(+0.24%)
Aug 14, 2017 63.17 63.40 62.83 62.88 3,256,307 +0.23(+0.37%)
Aug 11, 2017 63.14 63.21 62.51 62.65 3,676,269 -0.35(-0.56%)
Aug 10, 2017 63.73 63.85 62.92 63.00 4,375,089 -1.01(-1.58%)
Aug 09, 2017 64.01 64.42 63.64 64.01 5,601,434 -0.56(-0.87%)
Aug 08, 2017 64.94 65.07 64.39 64.57 3,141,949 -0.41(-0.63%)
Aug 07, 2017 64.76 65.08 64.50 64.98 5,301,174 -0.10(-0.15%)
Aug 04, 2017 66.17 66.23 64.79 65.08 5,074,352 -0.98(-1.48%)
Aug 03, 2017 66.08 67.30 65.11 66.06 8,492,625 +0.16(+0.24%)
Aug 02, 2017 65.29 65.94 65.10 65.90 3,848,164 +0.42(+0.64%)
Aug 01, 2017 65.73 65.74 65.28 65.48 2,977,614 +0.03(+0.05%)
Jul 31, 2017 65.41 65.65 65.14 65.45 3,154,255 +0.18(+0.28%)
Jul 28, 2017 65.25 65.52 65.06 65.27 2,838,484 +0.10(+0.15%)
Jul 27, 2017 65.17 66.03 65.09 65.17 4,289,310 -0.02(-0.03%)
Jul 26, 2017 65.31 65.47 65.01 65.19 4,458,889 -0.10(-0.15%)
Jul 25, 2017 64.94 65.42 64.91 65.29 4,960,007 +0.76(+1.18%)
Jul 24, 2017 64.20 64.62 64.05 64.53 2,928,040 +0.33(+0.51%)
Jul 21, 2017 64.16 64.28 63.88 64.20 3,542,745 -0.03(-0.05%)
Jul 20, 2017 64.35 63.82 64.23 3,488,528 +0.04(+0.06%)
Jul 19, 2017 63.92 64.19 63.73 64.19 2,871,741 +0.32(+0.50%)
Jul 18, 2017 63.83 64.08 63.51 63.87 3,980,905 -0.18(-0.28%)
Jul 17, 2017 64.00 64.21 63.53 64.05 3,466,313 -0.06(-0.09%)
Jul 14, 2017 63.80 64.24 63.49 64.11 2,767,924 -0.02(-0.03%)
Jul 13, 2017 63.36 64.29 63.18 64.13 5,507,908 +0.94(+1.49%)
Jul 12, 2017 62.91 63.57 62.79 63.19 2,686,582 +0.28(+0.45%)
Jul 11, 2017 63.14 63.27 62.73 62.91 2,883,370 -0.16(-0.25%)
Jul 10, 2017 63.08 63.30 62.98 63.07 3,140,565 -0.28(-0.44%)
Jul 07, 2017 63.23 63.44 62.98 63.35 3,360,686 +0.27(+0.43%)
Jul 06, 2017 62.78 63.79 62.77 63.08 6,088,044 +0.30(+0.48%)
Jul 05, 2017 63.40 63.55 62.46 62.78 7,148,950 -0.51(-0.81%)
Jul 03, 2017 62.82 63.91 62.82 63.29 3,229,139 +0.77(+1.23%)
Jun 30, 2017 63.67 63.69 62.28 62.52 7,731,564 -0.98(-1.54%)
Jun 29, 2017 64.31 64.53 63.25 63.50 4,376,298 -0.34(-0.53%)
Jun 28, 2017 63.67 64.15 63.67 63.84 3,792,383 +0.43(+0.68%)
Jun 27, 2017 63.26 63.99 63.21 63.41 4,986,988 +0.23(+0.36%)
Jun 26, 2017 63.22 63.65 63.09 63.18 3,839,835 +0.16(+0.25%)
Jun 23, 2017 63.18 63.36 62.81 63.02 8,461,768 -0.03(-0.05%)
Jun 22, 2017 63.00 63.28 62.83 63.05 2,749,433 -0.17(-0.27%)
Jun 21, 2017 63.89 63.94 63.16 63.22 4,468,071 -0.17(-0.27%)
Jun 20, 2017 63.80 63.92 63.33 63.39 3,907,526 -0.56(-0.88%)
Jun 19, 2017 64.13 64.18 63.72 63.95 3,090,826 +0.16(+0.25%)
Jun 16, 2017 63.97 64.00 63.57 63.79 7,611,876 -0.02(-0.03%)
Jun 15, 2017 63.81 64.13 63.35 63.81 4,895,703 -0.44(-0.68%)
Jun 14, 2017 64.04 64.35 63.63 64.25 3,026,219 +0.02(+0.03%)
Jun 13, 2017 63.88 64.33 63.64 64.23 4,715,511 +0.41(+0.64%)
Jun 12, 2017 64.00 64.40 63.57 63.82 5,646,936 -0.36(-0.56%)
Jun 09, 2017 63.83 64.21 63.32 64.18 7,128,919 +0.52(+0.82%)
Jun 08, 2017 64.21 63.06 63.66 4,868,429 +0.50(+0.79%)
Jun 07, 2017 63.40 63.42 63.08 63.16 4,203,657 -0.15(-0.24%)
Jun 06, 2017 63.57 63.65 63.05 63.31 4,157,858 -0.52(-0.81%)
Jun 05, 2017 64.00 64.15 63.78 63.83 3,251,078 -0.41(-0.64%)
Jun 02, 2017 63.56 64.35 63.45 64.24 5,736,889 +0.34(+0.53%)
Jun 01, 2017 63.81 64.04 63.63 63.90 5,146,673 +0.27(+0.42%)
May 31, 2017 64.19 64.19 63.52 63.63 7,492,955 -0.47(-0.73%)
May 30, 2017 63.30 64.32 63.26 64.10 6,358,300 +0.55(+0.87%)
May 26, 2017 63.00 63.90 62.91 63.55 8,817,060 +0.43(+0.68%)
May 25, 2017 62.85 63.24 62.55 63.12 9,920,740 +0.52(+0.83%)
May 24, 2017 62.23 62.84 62.17 62.60 11,978,311 +0.43(+0.69%)
May 23, 2017 61.36 62.28 61.21 62.17 7,968,891 +0.79(+1.29%)
May 22, 2017 61.61 61.91 61.17 61.38 9,260,335 +0.18(+0.29%)
May 19, 2017 61.51 61.79 61.12 61.20 9,709,562 -0.19(-0.31%)
May 18, 2017 61.48 61.88 61.15 61.39 9,934,819 -0.17(-0.28%)
May 17, 2017 62.08 61.85 61.17 61.56 13,252,179 -0.52(-0.84%)
May 16, 2017 62.33 62.37 61.83 62.08 7,962,427 +0.26(+0.42%)
May 15, 2017 61.25 61.86 61.25 61.82 9,583,172 +0.83(+1.36%)
May 12, 2017 61.58 61.81 60.92 60.99 14,479,145 -0.80(-1.29%)
May 11, 2017 62.88 62.90 61.72 61.79 9,098,423 +0.42(+0.68%)
May 10, 2017 61.65 61.80 61.22 61.37 3,964,074 -0.45(-0.73%)
May 09, 2017 61.90 62.44 61.66 61.82 6,299,912 -0.10(-0.16%)
May 08, 2017 62.76 62.80 61.75 61.92 6,488,102 -0.79(-1.26%)
May 05, 2017 62.76 62.95 62.61 62.71 6,056,908 +0.04(+0.06%)
May 04, 2017 62.92 63.48 62.60 62.67 8,490,489 +1.13(+1.84%)
May 03, 2017 61.40 61.91 61.26 61.54 7,525,868 +0.01(+0.02%)
May 02, 2017 61.50 62.06 61.39 61.53 5,205,036 -0.08(-0.13%)
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.