Skip to main content

State Street Corp (NY: STT )

87.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.16 78.39 77.37 78.14 2,055,429 -0.01(-0.01%)
May 27, 2021 78.66 79.19 77.95 78.15 3,035,629 +0.63(+0.81%)
May 26, 2021 77.13 78.17 76.45 77.52 2,437,748 +0.84(+1.09%)
May 25, 2021 77.96 78.84 76.49 76.69 1,739,455 -0.94(-1.22%)
May 24, 2021 77.70 78.04 77.16 77.63 1,517,801 +0.14(+0.19%)
May 21, 2021 76.10 77.68 76.05 77.49 1,804,140 +1.83(+2.42%)
May 20, 2021 75.53 76.19 75.00 75.65 1,648,610 +0.11(+0.14%)
May 19, 2021 75.12 75.68 74.18 75.55 2,622,917 -0.49(-0.65%)
May 18, 2021 77.46 77.86 75.96 76.04 2,522,255 -1.56(-2.01%)
May 17, 2021 77.36 77.96 76.41 77.60 1,679,258 -0.33(-0.43%)
May 14, 2021 77.16 78.33 77.10 77.94 1,712,361 +0.93(+1.21%)
May 13, 2021 75.76 77.45 75.76 77.00 2,243,697 +0.75(+0.99%)
May 12, 2021 78.19 78.82 76.14 76.25 2,822,725 -1.11(-1.43%)
May 11, 2021 78.53 79.98 77.05 77.35 2,988,006 -1.55(-1.97%)
May 10, 2021 78.87 80.21 78.69 78.91 2,640,503 +0.54(+0.69%)
May 07, 2021 77.41 78.67 76.81 78.37 1,927,054 -0.09(-0.11%)
May 06, 2021 77.82 78.66 76.97 78.46 2,483,005 +1.01(+1.30%)
May 05, 2021 76.84 77.70 75.55 77.45 1,799,752 +1.22(+1.60%)
May 04, 2021 75.86 76.41 74.79 76.23 2,937,330 +0.15(+0.20%)
May 03, 2021 75.96 76.62 75.01 76.08 1,595,417 +0.66(+0.87%)
Apr 30, 2021 74.92 75.72 74.62 75.42 2,323,790 +0.42(+0.56%)
Apr 29, 2021 75.39 75.87 74.44 75.00 4,406,385 +0.21(+0.28%)
Apr 28, 2021 73.92 75.12 73.73 74.79 2,233,585 +0.91(+1.23%)
Apr 27, 2021 72.84 73.95 72.73 73.88 1,976,281 +0.84(+1.16%)
Apr 26, 2021 73.16 74.30 72.99 73.04 1,999,710 +0.17(+0.23%)
Apr 23, 2021 70.87 73.19 70.48 72.87 2,475,169 +2.17(+3.06%)
Apr 22, 2021 71.80 72.47 70.56 70.70 3,581,526 -1.29(-1.80%)
Apr 21, 2021 69.91 72.04 69.11 72.00 2,886,962 +1.38(+1.96%)
Apr 20, 2021 72.11 72.12 70.51 70.61 3,938,409 -2.06(-2.83%)
Apr 19, 2021 72.03 72.77 70.55 72.67 4,103,069 +0.41(+0.57%)
Apr 16, 2021 78.14 78.84 72.08 72.26 6,323,776 -5.46(-7.03%)
Apr 15, 2021 77.99 78.22 77.02 77.72 3,032,746 -0.15(-0.20%)
Apr 14, 2021 76.82 78.63 76.72 77.87 1,357,123 +0.84(+1.08%)
Apr 13, 2021 77.63 77.74 76.66 77.04 1,155,744 -1.06(-1.36%)
Apr 12, 2021 77.39 78.30 77.39 78.10 1,242,045 +0.41(+0.53%)
Apr 09, 2021 76.46 77.71 76.46 77.68 2,000,549 +1.85(+2.44%)
Apr 08, 2021 75.80 76.04 75.28 75.83 2,859,250 -0.30(-0.39%)
Apr 07, 2021 76.96 77.05 75.92 76.13 2,071,728 -0.22(-0.28%)
Apr 06, 2021 76.85 76.85 75.39 76.35 1,925,282 -0.38(-0.49%)
Apr 05, 2021 77.10 77.69 76.45 76.72 3,886,831 +0.40(+0.53%)
Apr 01, 2021 75.68 76.58 75.07 76.32 2,857,737 +0.84(+1.12%)
Mar 31, 2021 76.75 77.23 75.47 75.47 2,892,706 -1.60(-2.07%)
Mar 30, 2021 76.68 77.55 76.35 77.07 3,115,992 +0.88(+1.15%)
Mar 29, 2021 75.49 76.85 74.76 76.20 2,144,532 -0.50(-0.65%)
Mar 26, 2021 74.57 76.82 74.11 76.70 3,142,923 +3.14(+4.27%)
Mar 25, 2021 71.31 73.77 70.44 73.56 2,598,853 +2.24(+3.14%)
Mar 24, 2021 71.77 72.82 71.31 71.31 1,843,314 +0.43(+0.60%)
Mar 23, 2021 72.23 72.69 70.61 70.89 2,154,447 -2.00(-2.74%)
Mar 22, 2021 74.09 74.36 72.85 72.89 2,500,197 -2.27(-3.02%)
Mar 19, 2021 75.45 75.84 73.88 75.15 6,110,928 -0.97(-1.28%)
Mar 18, 2021 76.64 78.48 75.98 76.13 3,255,153 +0.44(+0.58%)
Mar 17, 2021 75.58 76.04 74.54 75.69 2,415,752 +0.99(+1.33%)
Mar 16, 2021 74.48 75.03 73.87 74.70 3,426,729 -0.02(-0.02%)
Mar 15, 2021 74.95 75.21 74.04 74.72 2,674,016 -0.12(-0.16%)
Mar 12, 2021 75.76 76.60 74.80 74.83 3,863,423 +0.20(+0.26%)
Mar 11, 2021 73.72 75.57 73.42 74.64 3,993,361 +0.30(+0.41%)
Mar 10, 2021 73.99 74.99 73.60 74.33 3,560,560 +1.25(+1.71%)
Mar 09, 2021 71.04 74.96 70.10 73.08 5,062,005 +1.20(+1.66%)
Mar 08, 2021 71.79 73.06 70.98 71.89 2,627,171 +0.96(+1.36%)
Mar 05, 2021 71.16 72.11 69.60 70.92 4,577,205 +1.09(+1.56%)
Mar 04, 2021 70.89 71.57 69.21 69.83 6,364,168 -0.99(-1.40%)
Mar 03, 2021 69.21 72.38 68.98 70.82 4,071,599 +2.04(+2.96%)
Mar 02, 2021 68.72 69.64 68.19 68.79 3,162,058 +0.26(+0.38%)
Mar 01, 2021 66.63 69.31 66.35 68.53 3,805,096 +3.55(+5.46%)
Feb 26, 2021 65.57 65.90 64.41 64.98 4,019,080 -1.33(-2.01%)
Feb 25, 2021 69.09 69.88 66.10 66.31 4,171,032 -2.29(-3.33%)
Feb 24, 2021 66.20 69.15 66.18 68.60 5,459,079 +2.46(+3.73%)
Feb 23, 2021 66.19 67.48 65.88 66.13 3,881,102 +0.46(+0.71%)
Feb 22, 2021 63.80 66.71 63.73 65.67 4,278,653 +1.44(+2.24%)
Feb 19, 2021 67.23 67.95 64.08 64.23 6,355,276 -2.47(-3.71%)
Feb 18, 2021 66.63 67.02 65.82 66.71 1,717,916 -0.41(-0.61%)
Feb 17, 2021 67.39 67.87 66.53 67.12 3,511,358 -0.27(-0.40%)
Feb 16, 2021 66.07 68.20 65.63 67.39 6,873,257 +1.75(+2.67%)
Feb 12, 2021 64.85 65.80 64.65 65.63 4,888,966 +0.52(+0.80%)
Feb 11, 2021 66.42 66.47 64.40 65.12 4,863,115 -1.04(-1.58%)
Feb 10, 2021 68.06 68.18 66.06 66.16 2,297,645 -1.56(-2.31%)
Feb 09, 2021 67.90 68.17 67.29 67.72 2,175,691 -0.21(-0.30%)
Feb 08, 2021 67.21 68.02 66.80 67.93 2,120,621 +1.16(+1.74%)
Feb 05, 2021 66.46 67.14 66.22 66.77 2,065,531 +0.88(+1.33%)
Feb 04, 2021 64.38 66.00 64.30 65.89 2,775,516 +1.96(+3.06%)
Feb 03, 2021 63.27 64.81 63.13 63.94 3,603,323 +0.71(+1.13%)
Feb 02, 2021 63.57 64.05 63.19 63.22 3,279,546 +0.49(+0.78%)
Feb 01, 2021 63.01 63.37 62.37 62.73 2,576,566 +0.22(+0.36%)
Jan 29, 2021 63.22 64.27 61.63 62.51 2,789,168 -1.46(-2.28%)
Jan 28, 2021 63.64 64.71 63.10 63.96 2,782,879 +1.33(+2.12%)
Jan 27, 2021 63.62 63.84 62.38 62.63 2,738,347 -2.22(-3.43%)
Jan 26, 2021 65.33 65.67 64.53 64.86 1,933,924 +0.07(+0.11%)
Jan 25, 2021 65.35 65.66 64.46 64.79 2,314,594 -1.45(-2.18%)
Jan 22, 2021 65.60 66.75 65.38 66.23 4,389,969 -0.37(-0.55%)
Jan 21, 2021 68.53 68.79 66.55 66.60 2,869,713 -1.84(-2.69%)
Jan 20, 2021 70.24 70.36 67.97 68.44 3,967,312 -1.57(-2.24%)
Jan 19, 2021 67.11 70.87 66.14 70.01 5,840,199 +1.09(+1.58%)
Jan 15, 2021 69.90 70.31 68.25 68.92 2,802,270 -2.14(-3.02%)
Jan 14, 2021 70.89 71.42 70.25 71.06 2,364,573 +0.82(+1.17%)
Jan 13, 2021 71.62 72.40 70.13 70.24 2,283,702 -1.57(-2.19%)
Jan 12, 2021 70.28 72.07 69.82 71.81 2,678,003 +2.04(+2.92%)
Jan 11, 2021 67.97 69.97 67.45 69.78 2,239,550 +0.90(+1.31%)
Jan 08, 2021 69.41 69.91 67.98 68.88 1,986,135 -0.54(-0.77%)
Jan 07, 2021 70.06 70.81 69.31 69.41 2,027,332 +0.09(+0.13%)
Jan 06, 2021 66.86 70.17 66.63 69.32 4,114,941 +4.42(+6.81%)
Jan 05, 2021 62.30 65.11 62.18 64.90 1,937,821 +0.38(+0.60%)
Jan 04, 2021 65.49 65.67 63.42 64.52 1,613,670 -0.47(-0.73%)
Dec 31, 2020 64.99 64.99 64.99 1,018,881 +0.79(+1.22%)
Dec 30, 2020 63.62 64.65 63.62 64.21 1,026,249 +0.43(+0.67%)
Dec 29, 2020 64.29 64.55 63.59 63.78 1,318,235 -0.16(-0.25%)
Dec 28, 2020 64.16 64.62 63.35 63.94 1,961,343 +0.30(+0.47%)
Dec 24, 2020 63.85 63.85 62.77 63.64 750,864 +0.18(+0.28%)
Dec 23, 2020 62.52 64.25 62.52 63.46 3,039,111 +1.23(+1.98%)
Dec 22, 2020 62.36 62.89 61.92 62.23 6,280,784 -0.13(-0.21%)
Dec 21, 2020 62.68 64.07 61.00 62.36 5,883,693 -0.28(-0.45%)
Dec 18, 2020 62.29 63.17 62.08 62.65 4,739,230 -0.07(-0.11%)
Dec 17, 2020 63.46 63.47 62.50 62.72 4,013,959 -0.41(-0.65%)
Dec 16, 2020 63.52 63.75 62.84 63.12 3,825,001 -0.52(-0.82%)
Dec 15, 2020 63.67 64.27 62.58 63.65 1,774,507 +0.97(+1.54%)
Dec 14, 2020 65.31 65.38 62.57 62.68 2,499,332 -1.86(-2.88%)
Dec 11, 2020 62.59 66.59 61.50 64.54 6,438,008 +0.95(+1.49%)
Dec 10, 2020 63.99 63.99 62.15 63.59 4,741,659 -0.91(-1.42%)
Dec 09, 2020 67.84 68.54 64.08 64.51 4,682,571 -2.73(-4.06%)
Dec 08, 2020 66.70 68.12 66.64 67.24 2,088,885 -0.11(-0.16%)
Dec 07, 2020 67.16 67.69 66.56 67.34 2,565,884 -0.37(-0.55%)
Dec 04, 2020 65.72 67.76 65.72 67.72 2,402,720 +2.22(+3.38%)
Dec 03, 2020 65.87 66.24 65.32 65.50 2,338,537 -0.16(-0.24%)
Dec 02, 2020 64.05 65.71 63.83 65.66 2,269,205 +1.60(+2.49%)
Dec 01, 2020 63.54 64.68 63.10 64.06 1,980,651 +1.58(+2.53%)
Nov 30, 2020 63.85 64.28 62.19 62.49 2,960,814 -0.98(-1.55%)
Nov 27, 2020 63.84 64.37 63.41 63.47 666,494 -0.58(-0.90%)
Nov 25, 2020 64.48 64.48 63.23 64.05 1,250,650 -1.05(-1.61%)
Nov 24, 2020 63.85 66.08 63.30 65.09 1,775,433 +2.54(+4.05%)
Nov 23, 2020 60.93 62.68 60.68 62.56 1,377,204 +2.31(+3.84%)
Nov 20, 2020 60.73 61.15 60.11 60.24 1,493,945 -1.17(-1.91%)
Nov 19, 2020 61.40 62.04 60.71 61.41 1,381,667 +0.08(+0.13%)
Nov 18, 2020 62.52 63.50 61.32 61.33 1,766,381 -1.22(-1.96%)
Nov 17, 2020 60.69 62.57 60.49 62.56 1,486,977 +0.66(+1.07%)
Nov 16, 2020 62.50 62.50 60.98 61.89 2,182,532 +1.14(+1.88%)
Nov 13, 2020 60.10 61.18 59.79 60.75 1,486,726 +1.44(+2.42%)
Nov 12, 2020 59.85 61.02 58.58 59.31 2,090,629 -1.40(-2.31%)
Nov 11, 2020 63.02 63.32 60.13 60.71 2,328,976 -1.39(-2.24%)
Nov 10, 2020 62.55 62.63 61.35 62.10 2,081,045 -0.04(-0.07%)
Nov 09, 2020 59.82 63.11 59.76 62.15 3,436,187 +6.98(+12.65%)
Nov 06, 2020 55.74 55.80 54.97 55.17 1,416,456 -0.53(-0.95%)
Nov 05, 2020 54.08 56.60 54.04 55.70 1,833,351 +2.14(+3.99%)
Nov 04, 2020 53.91 55.15 52.73 53.57 2,166,381 -1.74(-3.14%)
Nov 03, 2020 54.08 55.73 53.98 55.30 2,220,973 +2.39(+4.52%)
Nov 02, 2020 53.17 53.51 52.29 52.91 2,502,082 +0.69(+1.32%)
Oct 30, 2020 51.92 52.29 50.90 52.22 3,052,183 +0.09(+0.17%)
Oct 29, 2020 51.64 52.80 50.68 52.13 2,717,628 +0.28(+0.55%)
Oct 28, 2020 53.67 54.10 51.71 51.85 2,837,419 -2.81(-5.14%)
Oct 27, 2020 55.98 56.32 54.63 54.66 1,979,532 -1.65(-2.93%)
Oct 26, 2020 57.13 57.13 55.38 56.31 1,546,545 -1.60(-2.76%)
Oct 23, 2020 58.71 58.97 57.63 57.90 1,106,388 -0.26(-0.44%)
Oct 22, 2020 56.95 58.19 56.58 58.16 1,913,542 +1.42(+2.50%)
Oct 21, 2020 56.96 57.66 56.68 56.74 2,065,706 -0.51(-0.90%)
Oct 20, 2020 57.63 58.48 57.14 57.26 1,944,416 +0.20(+0.36%)
Oct 19, 2020 59.18 59.33 56.89 57.05 2,420,302 -1.98(-3.35%)
Oct 16, 2020 59.42 60.07 57.38 59.03 4,088,752 -0.33(-0.55%)
Oct 15, 2020 57.68 59.47 57.66 59.36 2,447,498 +0.82(+1.39%)
Oct 14, 2020 58.98 59.66 58.48 58.54 1,817,480 -0.05(-0.09%)
Oct 13, 2020 59.57 59.71 58.31 58.59 2,400,015 -1.00(-1.68%)
Oct 12, 2020 58.77 59.97 58.27 59.60 1,950,298 +0.70(+1.19%)
Oct 09, 2020 58.56 59.68 58.20 58.90 3,225,320 +1.27(+2.20%)
Oct 08, 2020 56.59 57.67 56.27 57.63 1,933,505 +1.41(+2.51%)
Oct 07, 2020 54.49 56.49 54.49 56.22 2,117,914 +2.12(+3.92%)
Oct 06, 2020 54.96 55.82 53.83 54.10 1,790,954 -0.33(-0.60%)
Oct 05, 2020 53.28 54.68 53.28 54.43 1,508,177 +1.52(+2.87%)
Oct 02, 2020 51.28 53.09 51.07 52.91 2,083,402 +0.82(+1.58%)
Oct 01, 2020 52.98 53.25 51.47 52.09 2,729,659 -0.51(-0.98%)
Sep 30, 2020 52.78 53.50 52.06 52.60 3,146,832 -0.04(-0.07%)
Sep 29, 2020 52.98 53.25 52.08 52.64 1,468,903 -0.53(-0.99%)
Sep 28, 2020 52.45 53.79 52.29 53.16 2,423,768 +1.75(+3.40%)
Sep 25, 2020 50.11 51.51 49.88 51.41 1,659,611 +0.72(+1.42%)
Sep 24, 2020 50.84 51.38 49.77 50.69 1,455,978 -0.08(-0.16%)
Sep 23, 2020 51.96 52.56 50.67 50.77 1,857,664 -0.98(-1.89%)
Sep 22, 2020 52.23 52.72 50.85 51.75 3,865,093 -0.91(-1.74%)
Sep 21, 2020 53.02 53.94 51.66 52.66 3,744,999 -1.78(-3.28%)
Sep 18, 2020 54.41 55.91 54.29 54.45 4,875,861 -0.37(-0.67%)
Sep 17, 2020 54.67 55.51 54.58 54.82 3,586,614 -0.83(-1.50%)
Sep 16, 2020 55.62 56.85 55.41 55.65 4,347,388 +0.11(+0.19%)
Sep 15, 2020 56.92 56.92 54.95 55.55 1,942,348 -1.08(-1.91%)
Sep 14, 2020 57.59 58.70 56.16 56.63 3,323,329 -0.42(-0.74%)
Sep 11, 2020 56.36 58.19 56.13 57.05 2,770,911 +0.60(+1.06%)
Sep 10, 2020 58.13 58.18 56.29 56.45 2,998,695 -1.37(-2.37%)
Sep 09, 2020 58.16 58.44 57.80 57.82 3,561,783 +0.21(+0.37%)
Sep 08, 2020 59.10 59.44 57.48 57.61 2,403,847 -2.46(-4.10%)
Sep 04, 2020 60.53 61.32 58.89 60.07 3,634,851 +0.84(+1.41%)
Sep 03, 2020 61.97 62.52 58.74 59.24 3,022,573 -2.18(-3.55%)
Sep 02, 2020 60.22 61.72 60.00 61.42 3,794,430 +1.14(+1.90%)
Sep 01, 2020 59.52 60.68 59.16 60.27 1,884,325 +0.43(+0.72%)
Aug 31, 2020 61.46 61.46 59.83 59.84 1,610,620 -1.78(-2.88%)
Aug 28, 2020 61.25 61.73 60.63 61.62 1,430,228 +0.76(+1.24%)
Aug 27, 2020 59.84 61.27 59.84 60.86 1,382,953 +1.12(+1.87%)
Aug 26, 2020 60.64 60.68 59.68 59.75 1,711,577 -0.96(-1.58%)
Aug 25, 2020 61.14 61.57 60.53 60.70 1,656,914 +0.11(+0.19%)
Aug 24, 2020 59.68 60.82 59.46 60.59 2,147,297 +1.22(+2.06%)
Aug 21, 2020 59.53 59.93 59.12 59.37 1,838,475 -0.33(-0.56%)
Aug 20, 2020 60.93 61.03 59.53 59.70 2,135,751 -2.21(-3.58%)
Aug 19, 2020 61.28 62.12 61.09 61.92 2,305,212 +0.69(+1.12%)
Aug 18, 2020 60.60 61.29 60.29 61.23 1,720,365 +0.40(+0.66%)
Aug 17, 2020 61.83 61.86 60.46 60.83 1,898,697 -1.16(-1.87%)
Aug 14, 2020 61.48 62.42 61.48 61.99 994,560 +0.16(+0.26%)
Aug 13, 2020 61.92 62.53 61.29 61.83 1,954,883 -0.73(-1.17%)
Aug 12, 2020 62.87 63.24 61.36 62.56 1,853,280 +0.73(+1.18%)
Aug 11, 2020 62.48 63.39 61.65 61.83 2,395,949 +0.42(+0.69%)
Aug 10, 2020 61.28 61.58 60.37 61.41 2,077,301 +0.26(+0.43%)
Aug 07, 2020 58.05 61.16 58.05 61.14 2,606,497 +2.66(+4.55%)
Aug 06, 2020 58.63 59.09 57.88 58.48 2,065,276 -0.18(-0.30%)
Aug 05, 2020 57.50 58.79 57.39 58.66 3,773,244 +1.61(+2.82%)
Aug 04, 2020 56.56 57.07 56.36 57.05 1,543,252 +0.52(+0.92%)
Aug 03, 2020 56.26 56.86 55.47 56.53 1,873,799 +0.47(+0.83%)
Jul 31, 2020 55.66 56.17 55.32 56.06 2,617,534 +0.25(+0.46%)
Jul 30, 2020 55.45 55.82 54.64 55.81 2,284,045 -0.78(-1.38%)
Jul 29, 2020 55.39 56.71 54.80 56.59 1,743,231 +1.14(+2.06%)
Jul 28, 2020 54.82 55.76 54.78 55.45 2,719,736 +0.21(+0.38%)
Jul 27, 2020 54.32 55.30 53.39 55.24 2,441,429 +0.44(+0.80%)
Jul 24, 2020 54.98 55.63 54.28 54.80 1,936,326 -0.05(-0.10%)
Jul 23, 2020 53.63 55.17 53.23 54.85 2,430,189 +0.89(+1.64%)
Jul 22, 2020 53.86 54.28 52.92 53.96 2,184,307 -0.35(-0.65%)
Jul 21, 2020 53.39 54.58 53.39 54.31 2,304,613 +1.27(+2.39%)
Jul 20, 2020 53.90 54.22 52.75 53.05 3,497,998 -1.19(-2.19%)
Jul 17, 2020 56.14 56.63 53.73 54.24 3,960,606 -2.47(-4.36%)
Jul 16, 2020 56.27 57.60 55.92 56.71 2,259,771 -0.11(-0.19%)
Jul 15, 2020 56.51 57.11 55.32 56.81 3,233,379 -0.31(-0.54%)
Jul 14, 2020 56.79 57.28 55.67 57.12 2,086,952 +0.35(+0.62%)
Jul 13, 2020 57.18 57.78 55.64 56.77 2,116,724 +0.41(+0.73%)
Jul 10, 2020 54.21 56.46 54.18 56.35 1,633,669 +2.16(+3.99%)
Jul 09, 2020 56.41 56.61 53.63 54.19 2,253,159 -2.89(-5.07%)
Jul 08, 2020 55.72 57.33 55.54 57.08 2,511,702 +1.56(+2.82%)
Jul 07, 2020 55.96 56.16 55.32 55.52 2,556,441 -1.15(-2.03%)
Jul 06, 2020 56.53 57.57 56.49 56.67 1,730,683 +1.19(+2.14%)
Jul 02, 2020 56.11 57.29 55.16 55.48 2,443,449 +0.88(+1.61%)
Jul 01, 2020 55.94 56.28 53.93 54.60 2,128,223 -1.25(-2.23%)
Jun 30, 2020 53.37 56.31 53.37 55.85 2,256,400 +2.21(+4.11%)
Jun 29, 2020 53.55 54.79 53.16 53.65 2,724,888 +0.90(+1.70%)
Jun 26, 2020 54.94 55.22 51.88 52.75 5,339,221 -3.16(-5.66%)
Jun 25, 2020 53.46 56.25 53.28 55.91 2,966,791 +2.20(+4.11%)
Jun 24, 2020 55.53 56.02 53.66 53.71 3,225,560 -2.67(-4.73%)
Jun 23, 2020 56.77 57.48 56.17 56.37 1,705,481 +0.82(+1.47%)
Jun 22, 2020 56.19 56.54 55.35 55.56 2,528,768 -1.44(-2.52%)
Jun 19, 2020 56.28 56.99 54.43 56.99 6,270,191 +1.74(+3.15%)
Jun 18, 2020 54.61 55.71 54.30 55.25 1,845,350 +0.17(+0.30%)
Jun 17, 2020 56.07 56.11 54.47 55.08 2,016,468 -0.92(-1.65%)
Jun 16, 2020 57.12 57.48 55.07 56.01 2,837,327 +1.41(+2.59%)
Jun 15, 2020 52.75 55.09 52.37 54.60 3,153,023 -0.41(-0.74%)
Jun 12, 2020 55.82 55.82 53.08 55.01 3,160,685 +1.73(+3.26%)
Jun 11, 2020 54.86 56.40 53.21 53.27 4,019,308 -4.37(-7.57%)
Jun 10, 2020 61.29 61.33 57.63 57.64 3,656,639 -3.78(-6.16%)
Jun 09, 2020 60.04 62.37 59.48 61.42 2,768,170 -0.48(-0.77%)
Jun 08, 2020 62.26 62.52 60.43 61.90 3,126,475 +0.29(+0.47%)
Jun 05, 2020 63.49 64.71 61.02 61.61 4,085,802 +1.46(+2.42%)
Jun 04, 2020 56.86 60.17 56.86 60.16 3,210,744 +2.73(+4.75%)
Jun 03, 2020 56.33 57.60 55.63 57.43 2,056,882 +2.69(+4.92%)
Jun 02, 2020 55.00 55.66 54.27 54.74 2,091,163 +0.40(+0.74%)
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.