Skip to main content

Organon & Co. (NY: OGN )

20.18 +0.21 (+1.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.70 18.00 17.42 17.90 3,140,829 +0.11(+0.62%)
May 30, 2023 17.83 18.01 17.70 17.79 2,051,293 -0.25(-1.38%)
May 26, 2023 18.38 18.54 17.94 18.04 2,172,487 -0.30(-1.61%)
May 25, 2023 18.36 18.40 17.68 18.33 4,962,189 -0.24(-1.29%)
May 24, 2023 18.89 18.89 18.34 18.57 2,337,103 -0.47(-2.47%)
May 23, 2023 19.25 19.47 18.99 19.04 1,962,675 -0.10(-0.53%)
May 22, 2023 18.83 19.43 18.60 19.14 5,802,584 +0.29(+1.52%)
May 19, 2023 19.01 19.16 18.79 18.86 2,106,593 -0.04(-0.20%)
May 18, 2023 18.96 19.00 18.59 18.90 1,528,244 -0.10(-0.53%)
May 17, 2023 18.81 19.00 18.57 19.00 2,048,462 +0.16(+0.83%)
May 16, 2023 19.26 19.26 18.80 18.84 1,597,796 -0.40(-2.06%)
May 15, 2023 19.22 19.38 18.93 19.24 2,448,867 -0.03(-0.14%)
May 12, 2023 19.38 19.53 19.13 19.26 2,248,486 +0.00(+0.00%)
May 11, 2023 19.45 19.51 19.17 19.26 2,684,242 -0.32(-1.63%)
May 10, 2023 19.49 19.72 19.14 19.58 5,064,003 +0.24(+1.22%)
May 09, 2023 19.60 19.67 19.24 19.35 3,787,951 -0.53(-2.66%)
May 08, 2023 20.65 20.72 19.73 19.87 2,471,456 -0.64(-3.11%)
May 05, 2023 20.18 20.80 19.86 20.51 2,614,081 +0.46(+2.32%)
May 04, 2023 21.45 21.63 19.67 20.05 4,063,290 -2.03(-9.20%)
May 03, 2023 22.11 22.38 21.96 22.08 2,605,325 +0.16(+0.75%)
May 02, 2023 22.30 22.39 21.60 21.92 1,687,938 -0.40(-1.80%)
May 01, 2023 22.49 22.58 22.30 22.32 1,252,642 -0.12(-0.53%)
Apr 28, 2023 22.16 22.47 22.03 22.43 2,126,911 +0.27(+1.23%)
Apr 27, 2023 21.72 22.18 21.70 22.16 1,727,853 +0.57(+2.66%)
Apr 26, 2023 21.32 21.71 21.32 21.59 1,566,258 +0.10(+0.47%)
Apr 25, 2023 21.88 21.92 21.42 21.49 1,476,330 -0.40(-1.83%)
Apr 24, 2023 21.96 21.99 21.65 21.89 1,455,871 -0.07(-0.33%)
Apr 21, 2023 21.78 21.99 21.65 21.96 1,264,898 +0.38(+1.77%)
Apr 20, 2023 21.62 21.75 21.46 21.58 1,526,699 -0.18(-0.84%)
Apr 19, 2023 21.47 21.77 21.34 21.76 1,392,199 +0.27(+1.27%)
Apr 18, 2023 21.92 22.03 21.43 21.49 1,197,351 -0.41(-1.87%)
Apr 17, 2023 21.60 21.98 21.42 21.90 1,694,269 +0.22(+1.01%)
Apr 14, 2023 21.84 21.99 21.25 21.68 1,499,588 -0.16(-0.75%)
Apr 13, 2023 21.67 21.92 21.60 21.84 1,406,932 +0.34(+1.57%)
Apr 12, 2023 21.76 21.85 21.44 21.51 1,673,787 -0.13(-0.59%)
Apr 11, 2023 21.79 21.89 21.62 21.63 1,272,236 -0.09(-0.42%)
Apr 10, 2023 21.56 21.81 21.42 21.72 1,338,715 -0.09(-0.42%)
Apr 06, 2023 21.81 21.94 21.44 21.81 1,472,718 +0.28(+1.31%)
Apr 05, 2023 21.01 21.70 20.90 21.53 1,889,160 +0.51(+2.43%)
Apr 04, 2023 21.54 21.61 20.81 21.02 1,762,959 -0.41(-1.91%)
Apr 03, 2023 21.52 21.71 21.20 21.43 1,946,722 +0.01(+0.04%)
Mar 31, 2023 21.19 21.48 21.15 21.42 2,414,743 +0.39(+1.86%)
Mar 30, 2023 20.90 21.19 20.77 21.03 1,981,545 +0.37(+1.81%)
Mar 29, 2023 20.49 20.70 20.27 20.66 1,879,634 +0.40(+1.98%)
Mar 28, 2023 19.98 20.26 19.91 20.26 1,390,411 +0.15(+0.72%)
Mar 27, 2023 20.08 20.29 19.90 20.11 1,625,086 +0.20(+1.01%)
Mar 24, 2023 19.48 19.96 19.09 19.91 1,752,293 +0.40(+2.05%)
Mar 23, 2023 20.05 20.13 19.35 19.51 2,041,674 -0.39(-1.97%)
Mar 22, 2023 20.43 20.52 19.89 19.90 1,609,583 -0.48(-2.37%)
Mar 21, 2023 20.58 20.75 20.25 20.38 2,234,616 -0.01(-0.04%)
Mar 20, 2023 19.91 20.42 19.74 20.39 2,484,672 +0.66(+3.32%)
Mar 17, 2023 19.76 19.95 19.64 19.74 5,037,824 -0.05(-0.23%)
Mar 16, 2023 19.61 19.85 19.25 19.78 2,986,815 +0.18(+0.93%)
Mar 15, 2023 19.65 19.71 19.23 19.60 3,053,335 -0.39(-1.96%)
Mar 14, 2023 20.53 20.71 19.82 19.99 2,752,315 -0.28(-1.39%)
Mar 13, 2023 20.54 20.75 20.22 20.28 3,002,302 -0.38(-1.85%)
Mar 10, 2023 21.13 21.23 20.50 20.66 2,988,463 -0.54(-2.54%)
Mar 09, 2023 21.60 21.64 21.05 21.20 2,152,076 -0.37(-1.73%)
Mar 08, 2023 21.68 21.77 21.48 21.57 1,595,070 -0.05(-0.25%)
Mar 07, 2023 22.05 22.21 21.61 21.62 2,320,932 -0.35(-1.58%)
Mar 06, 2023 22.36 22.76 21.96 21.97 2,832,941 -0.40(-1.79%)
Mar 03, 2023 22.13 22.63 22.06 22.37 2,698,798 +0.41(+1.87%)
Mar 02, 2023 21.97 22.04 21.77 21.96 2,745,984 -0.16(-0.74%)
Mar 01, 2023 22.32 22.64 22.07 22.12 2,881,091 -0.18(-0.82%)
Feb 28, 2023 22.67 22.92 22.27 22.31 3,172,769 -0.55(-2.39%)
Feb 27, 2023 23.48 23.83 22.66 22.85 3,530,280 -0.46(-1.95%)
Feb 24, 2023 23.68 23.85 22.97 23.31 2,186,966 -0.71(-2.96%)
Feb 23, 2023 24.26 24.42 23.84 24.02 1,525,385 -0.16(-0.67%)
Feb 22, 2023 24.50 24.63 24.01 24.18 2,364,756 -0.19(-0.78%)
Feb 21, 2023 23.44 24.40 23.39 24.37 3,439,961 +0.92(+3.92%)
Feb 17, 2023 22.24 23.78 21.73 23.45 5,724,110 +1.04(+4.62%)
Feb 16, 2023 25.09 25.37 22.13 22.41 10,284,463 -3.96(-15.00%)
Feb 15, 2023 25.98 26.47 25.89 26.37 1,977,717 +0.12(+0.45%)
Feb 14, 2023 26.61 26.63 26.20 26.25 1,578,997 -0.32(-1.19%)
Feb 13, 2023 26.09 26.61 25.86 26.57 1,625,759 +0.41(+1.59%)
Feb 10, 2023 26.13 26.32 26.02 26.16 1,573,765 -0.04(-0.14%)
Feb 09, 2023 26.83 26.90 26.13 26.19 1,395,806 -0.56(-2.09%)
Feb 08, 2023 26.86 26.88 26.60 26.75 897,834 -0.14(-0.54%)
Feb 07, 2023 26.56 26.93 26.33 26.89 916,580 +0.23(+0.88%)
Feb 06, 2023 26.68 26.80 26.33 26.66 1,416,027 -0.16(-0.61%)
Feb 03, 2023 27.26 27.47 26.80 26.82 1,145,091 -0.59(-2.14%)
Feb 02, 2023 27.31 27.49 27.16 27.41 1,363,321 +0.09(+0.33%)
Feb 01, 2023 27.04 27.48 26.97 27.32 1,611,286 +0.16(+0.60%)
Jan 31, 2023 26.60 27.20 26.55 27.16 5,383,388 +0.50(+1.89%)
Jan 30, 2023 26.78 26.90 26.45 26.65 1,882,112 -0.33(-1.24%)
Jan 27, 2023 27.17 27.43 26.89 26.98 1,764,855 -0.34(-1.25%)
Jan 26, 2023 27.58 27.78 27.14 27.33 1,588,828 -0.29(-1.04%)
Jan 25, 2023 28.36 28.36 27.47 27.62 1,513,963 -0.69(-2.45%)
Jan 24, 2023 28.66 28.75 27.93 28.31 1,554,676 -0.54(-1.87%)
Jan 23, 2023 28.35 28.90 28.25 28.85 1,591,889 +0.60(+2.14%)
Jan 20, 2023 28.33 28.47 27.95 28.25 1,727,407 -0.06(-0.22%)
Jan 19, 2023 28.52 28.70 28.16 28.31 2,112,842 -0.48(-1.66%)
Jan 18, 2023 29.08 29.23 28.71 28.79 2,646,785 -0.13(-0.44%)
Jan 17, 2023 28.96 29.11 28.66 28.91 3,044,919 +0.02(+0.06%)
Jan 13, 2023 28.33 28.95 28.29 28.90 2,860,709 +0.61(+2.17%)
Jan 12, 2023 27.66 28.38 27.57 28.28 3,012,835 +0.67(+2.41%)
Jan 11, 2023 27.31 27.67 26.98 27.62 2,490,367 +0.47(+1.73%)
Jan 10, 2023 26.76 27.29 26.47 27.15 2,282,616 +0.49(+1.83%)
Jan 09, 2023 26.26 27.07 26.20 26.66 1,882,761 +0.39(+1.47%)
Jan 06, 2023 26.26 26.55 25.91 26.27 2,021,445 +0.28(+1.07%)
Jan 05, 2023 25.79 25.99 25.17 25.99 2,078,861 -0.09(-0.35%)
Jan 04, 2023 25.43 26.27 25.35 26.08 2,552,070 +0.78(+3.10%)
Jan 03, 2023 25.15 25.62 25.11 25.30 1,873,208 +0.13(+0.50%)
Dec 30, 2022 25.27 25.30 24.94 25.17 1,910,564 -0.23(-0.89%)
Dec 29, 2022 25.06 25.61 25.06 25.40 2,253,466 +0.48(+1.92%)
Dec 28, 2022 25.17 25.30 24.87 24.92 1,677,654 -0.26(-1.04%)
Dec 27, 2022 25.17 25.29 24.87 25.18 1,370,600 +0.01(+0.04%)
Dec 23, 2022 24.91 25.21 24.82 25.17 1,072,823 +0.26(+1.05%)
Dec 22, 2022 24.90 25.03 24.55 24.91 1,138,772 -0.14(-0.54%)
Dec 21, 2022 24.90 25.28 24.88 25.05 1,352,890 +0.31(+1.24%)
Dec 20, 2022 24.63 24.83 24.41 24.74 1,446,287 +0.02(+0.07%)
Dec 19, 2022 24.54 24.77 24.24 24.72 2,775,146 -0.01(-0.04%)
Dec 16, 2022 25.39 25.54 24.62 24.73 7,645,841 -0.76(-2.97%)
Dec 15, 2022 25.62 25.82 25.36 25.49 2,641,220 -0.31(-1.19%)
Dec 14, 2022 25.41 25.88 25.32 25.79 2,677,282 +0.38(+1.49%)
Dec 13, 2022 25.24 25.61 25.15 25.42 3,369,852 +0.56(+2.25%)
Dec 12, 2022 24.53 24.96 24.27 24.86 3,605,394 +0.48(+1.96%)
Dec 09, 2022 24.23 24.70 24.15 24.38 2,326,627 +0.17(+0.71%)
Dec 08, 2022 23.65 24.25 23.60 24.21 2,310,388 +0.70(+2.99%)
Dec 07, 2022 23.57 23.78 23.24 23.51 1,556,185 -0.06(-0.27%)
Dec 06, 2022 23.74 23.94 23.19 23.57 1,850,880 -0.18(-0.76%)
Dec 05, 2022 23.93 24.15 23.58 23.75 1,223,024 -0.33(-1.38%)
Dec 02, 2022 23.54 24.08 23.46 24.08 1,371,546 +0.27(+1.14%)
Dec 01, 2022 23.60 24.20 23.53 23.81 1,968,600 +0.36(+1.54%)
Nov 30, 2022 22.51 23.48 22.30 23.45 2,688,091 +0.97(+4.33%)
Nov 29, 2022 22.27 22.53 21.99 22.48 2,634,395 +0.25(+1.14%)
Nov 28, 2022 22.40 22.57 22.08 22.23 1,698,348 -0.41(-1.79%)
Nov 25, 2022 22.35 22.63 22.31 22.63 711,651 +0.27(+1.21%)
Nov 23, 2022 22.34 22.45 22.19 22.36 962,618 -0.02(-0.08%)
Nov 22, 2022 22.25 22.58 22.25 22.38 1,564,193 +0.10(+0.44%)
Nov 21, 2022 22.01 22.33 21.85 22.28 1,246,920 +0.29(+1.31%)
Nov 18, 2022 21.87 22.15 21.72 21.99 2,414,031 +0.43(+2.01%)
Nov 17, 2022 21.68 21.80 21.41 21.56 1,978,758 -0.42(-1.93%)
Nov 16, 2022 22.35 22.51 21.88 21.98 1,506,332 -0.44(-1.97%)
Nov 15, 2022 22.57 22.92 22.25 22.42 1,781,511 +0.09(+0.40%)
Nov 14, 2022 22.77 22.89 22.32 22.33 2,075,443 -0.48(-2.09%)
Nov 11, 2022 22.16 22.96 21.80 22.81 3,252,832 +0.54(+2.43%)
Nov 10, 2022 21.79 22.46 21.71 22.27 2,839,401 +1.03(+4.84%)
Nov 09, 2022 21.06 21.70 21.04 21.24 2,824,480 +0.26(+1.23%)
Nov 08, 2022 21.39 21.76 20.79 20.98 3,481,339 -0.39(-1.83%)
Nov 07, 2022 21.72 22.09 21.16 21.38 2,985,207 -0.31(-1.44%)
Nov 04, 2022 23.05 23.11 21.15 21.69 3,870,560 -1.36(-5.91%)
Nov 03, 2022 24.27 24.50 22.73 23.05 3,405,471 -0.04(-0.19%)
Nov 02, 2022 23.59 23.05 23.10 2,277,834 -0.41(-1.74%)
Nov 01, 2022 23.56 23.71 23.21 23.51 1,804,051 +0.19(+0.80%)
Oct 31, 2022 23.20 23.63 23.07 23.32 2,500,446 +0.00(+0.00%)
Oct 28, 2022 23.12 23.36 23.03 23.32 1,714,908 +0.20(+0.89%)
Oct 27, 2022 22.67 23.25 22.50 23.11 2,687,895 +0.59(+2.61%)
Oct 26, 2022 22.09 22.70 22.05 22.53 1,464,799 +0.50(+2.26%)
Oct 25, 2022 21.40 22.22 21.33 22.03 2,642,098 +0.61(+2.87%)
Oct 24, 2022 21.28 21.51 20.93 21.41 1,431,184 +0.32(+1.52%)
Oct 21, 2022 21.05 21.21 20.61 21.09 3,116,716 +0.11(+0.51%)
Oct 20, 2022 21.10 21.15 20.82 20.98 1,258,841 -0.21(-1.01%)
Oct 19, 2022 21.44 21.63 21.18 21.20 2,036,540 -0.33(-1.53%)
Oct 18, 2022 21.55 22.04 21.39 21.53 2,689,094 +0.32(+1.51%)
Oct 17, 2022 21.05 21.36 20.99 21.21 2,066,609 +0.45(+2.15%)
Oct 14, 2022 20.68 20.93 20.38 20.76 2,623,719 -0.64(-3.00%)
Oct 13, 2022 20.70 21.62 20.51 21.40 1,827,420 +0.34(+1.61%)
Oct 12, 2022 20.83 21.27 20.65 21.07 1,851,165 +0.13(+0.64%)
Oct 11, 2022 21.07 21.21 20.63 20.93 4,538,296 -0.15(-0.72%)
Oct 10, 2022 21.47 21.73 21.07 21.08 1,464,943 -0.30(-1.42%)
Oct 07, 2022 21.96 22.04 21.31 21.39 1,498,954 -0.67(-3.03%)
Oct 06, 2022 22.66 22.76 22.01 22.05 1,470,212 -0.77(-3.39%)
Oct 05, 2022 22.68 23.02 22.46 22.83 2,073,420 -0.07(-0.31%)
Oct 04, 2022 21.72 23.00 21.72 22.90 3,521,806 +1.46(+6.81%)
Oct 03, 2022 21.07 21.62 20.79 21.44 2,677,866 +0.60(+2.86%)
Sep 30, 2022 21.10 21.52 20.78 20.84 2,450,444 -0.13(-0.64%)
Sep 29, 2022 21.62 21.72 20.82 20.98 2,588,034 -0.86(-3.92%)
Sep 28, 2022 21.80 21.99 21.52 21.83 2,427,685 +0.22(+1.03%)
Sep 27, 2022 22.52 22.58 21.57 21.61 3,143,779 -0.79(-3.54%)
Sep 26, 2022 22.73 23.01 22.32 22.40 1,672,022 -0.53(-2.33%)
Sep 23, 2022 23.20 23.38 22.54 22.94 2,056,856 -0.48(-2.05%)
Sep 22, 2022 23.75 23.83 23.34 23.42 1,656,830 -0.45(-1.90%)
Sep 21, 2022 24.36 24.62 23.86 23.87 1,274,314 -0.45(-1.83%)
Sep 20, 2022 24.95 25.04 24.26 24.32 1,611,888 -0.89(-3.53%)
Sep 19, 2022 25.39 25.49 24.53 25.21 2,105,488 -0.28(-1.08%)
Sep 16, 2022 25.49 25.79 25.31 25.48 6,669,326 -0.12(-0.49%)
Sep 15, 2022 25.63 25.94 25.42 25.61 1,685,914 +0.12(+0.45%)
Sep 14, 2022 25.73 25.77 25.10 25.49 1,849,564 -0.10(-0.38%)
Sep 13, 2022 26.04 26.19 25.44 25.59 1,415,387 -0.87(-3.30%)
Sep 12, 2022 26.65 26.96 26.12 26.46 1,600,960 -0.11(-0.40%)
Sep 09, 2022 26.16 26.68 26.12 26.57 1,540,350 +0.42(+1.60%)
Sep 08, 2022 25.71 26.27 25.67 26.15 1,242,194 +0.36(+1.38%)
Sep 07, 2022 25.63 25.94 25.14 25.79 1,952,324 +0.22(+0.87%)
Sep 06, 2022 25.70 26.41 25.55 25.57 1,938,959 +0.19(+0.74%)
Sep 02, 2022 25.63 25.94 25.29 25.39 1,569,762 -0.28(-1.08%)
Sep 01, 2022 25.35 25.67 25.23 25.66 1,495,416 +0.25(+0.98%)
Aug 31, 2022 25.63 25.80 25.22 25.41 2,012,730 -0.12(-0.45%)
Aug 30, 2022 26.17 26.26 25.46 25.53 1,466,747 -0.61(-2.35%)
Aug 29, 2022 26.32 26.39 26.02 26.14 1,307,111 -0.30(-1.15%)
Aug 26, 2022 27.08 27.12 26.42 26.44 1,587,140 -0.58(-2.14%)
Aug 25, 2022 26.84 27.04 26.64 27.02 1,249,777 +0.25(+0.93%)
Aug 24, 2022 26.61 27.14 26.36 26.77 1,437,140 +0.12(+0.47%)
Aug 23, 2022 26.95 27.00 26.48 26.65 2,830,104 -0.40(-1.48%)
Aug 22, 2022 27.26 27.45 26.88 27.05 1,376,445 -0.26(-0.95%)
Aug 19, 2022 27.37 27.59 27.26 27.31 1,473,030 -0.06(-0.23%)
Aug 18, 2022 27.52 27.55 27.16 27.37 1,289,271 -0.12(-0.45%)
Aug 17, 2022 27.63 27.73 27.26 27.50 1,251,214 -0.28(-0.99%)
Aug 16, 2022 27.60 27.92 27.43 27.77 1,097,083 +0.15(+0.55%)
Aug 15, 2022 27.53 27.74 27.39 27.62 1,286,452 +0.02(+0.06%)
Aug 12, 2022 28.16 28.16 27.42 27.60 2,426,998 -0.37(-1.34%)
Aug 11, 2022 27.71 28.52 27.69 27.98 2,290,117 +0.15(+0.54%)
Aug 10, 2022 27.79 27.90 27.65 27.83 2,884,182 +0.11(+0.41%)
Aug 09, 2022 27.84 27.92 27.59 27.71 996,382 -0.13(-0.48%)
Aug 08, 2022 27.84 28.01 27.54 27.84 2,167,802 +0.04(+0.13%)
Aug 05, 2022 28.18 28.26 27.51 27.81 3,121,046 -0.80(-2.81%)
Aug 04, 2022 28.75 29.18 27.71 28.61 2,430,621 -0.14(-0.49%)
Aug 03, 2022 28.09 28.85 27.99 28.75 2,147,431 +0.71(+2.52%)
Aug 02, 2022 28.05 28.56 27.85 28.05 1,164,589 -0.05(-0.19%)
Aug 01, 2022 27.86 28.42 27.71 28.10 1,942,931 +0.10(+0.35%)
Jul 29, 2022 28.75 28.82 27.82 28.00 3,281,067 -0.64(-2.25%)
Jul 28, 2022 28.87 28.87 28.22 28.65 1,306,541 -0.17(-0.58%)
Jul 27, 2022 28.95 28.99 28.36 28.82 1,379,719 -0.23(-0.79%)
Jul 26, 2022 28.96 29.31 28.96 29.05 1,362,093 +0.09(+0.30%)
Jul 25, 2022 28.25 29.08 28.25 28.96 1,840,048 +0.74(+2.63%)
Jul 22, 2022 28.16 28.23 27.92 28.22 1,016,980 +0.18(+0.63%)
Jul 21, 2022 27.86 28.05 27.54 28.04 1,150,659 +0.09(+0.32%)
Jul 20, 2022 27.85 28.16 27.58 27.95 1,448,174 +0.08(+0.28%)
Jul 19, 2022 27.72 28.18 27.63 27.87 1,379,046 +0.33(+1.19%)
Jul 18, 2022 28.29 28.44 27.42 27.54 1,829,117 -0.68(-2.41%)
Jul 15, 2022 28.41 28.45 27.76 28.22 1,514,094 +0.11(+0.38%)
Jul 14, 2022 28.32 28.48 27.77 28.12 1,682,905 -0.38(-1.33%)
Jul 13, 2022 28.72 28.87 28.22 28.50 1,807,144 -0.51(-1.76%)
Jul 12, 2022 28.73 29.17 28.59 29.01 1,902,737 +0.14(+0.49%)
Jul 11, 2022 28.78 29.18 28.74 28.87 1,071,104 -0.04(-0.15%)
Jul 08, 2022 29.02 29.39 28.69 28.91 1,378,473 -0.26(-0.91%)
Jul 07, 2022 29.41 29.87 29.05 29.18 2,576,424 -0.21(-0.72%)
Jul 06, 2022 30.05 30.22 29.05 29.39 1,813,824 -0.80(-2.66%)
Jul 05, 2022 29.87 30.27 29.31 30.19 1,515,897 -0.04(-0.15%)
Jul 01, 2022 29.95 30.25 29.48 30.24 1,155,883 +0.44(+1.48%)
Jun 30, 2022 30.29 30.52 29.65 29.80 1,539,554 -0.72(-2.37%)
Jun 29, 2022 30.94 30.94 30.39 30.52 924,684 -0.19(-0.63%)
Jun 28, 2022 31.32 31.42 30.60 30.71 980,726 -0.57(-1.81%)
Jun 27, 2022 31.55 31.76 31.20 31.28 972,465 -0.38(-1.20%)
Jun 24, 2022 31.25 31.85 30.99 31.66 2,052,575 +0.83(+2.69%)
Jun 23, 2022 29.83 31.02 29.72 30.83 1,678,337 +1.17(+3.96%)
Jun 22, 2022 28.82 29.90 28.82 29.65 1,565,247 +0.63(+2.16%)
Jun 21, 2022 29.65 29.71 28.94 29.03 2,132,357 -0.26(-0.87%)
Jun 17, 2022 29.05 29.54 28.62 29.28 4,923,877 +0.32(+1.10%)
Jun 16, 2022 28.98 29.19 28.67 28.97 1,880,778 -0.69(-2.32%)
Jun 15, 2022 29.28 29.94 28.92 29.65 1,919,623 +0.41(+1.39%)
Jun 14, 2022 30.17 30.17 29.00 29.25 2,182,192 -0.94(-3.13%)
Jun 13, 2022 30.79 30.79 29.72 30.19 1,450,045 -1.11(-3.55%)
Jun 10, 2022 31.74 31.80 31.11 31.31 1,315,702 -0.82(-2.56%)
Jun 09, 2022 33.20 33.20 32.12 32.13 983,506 -1.08(-3.24%)
Jun 08, 2022 33.35 33.63 33.05 33.20 924,899 -0.18(-0.53%)
Jun 07, 2022 33.08 33.42 32.94 33.38 1,253,114 +0.30(+0.91%)
Jun 06, 2022 32.97 33.29 32.93 33.08 1,025,949 +0.26(+0.78%)
Jun 03, 2022 32.87 32.98 32.54 32.82 880,449 -0.13(-0.40%)
Jun 02, 2022 33.47 33.47 32.25 32.96 1,596,101 -0.37(-1.11%)
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.