Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Asset Management Inc (NY: APO )

112.73 -2.13 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 100.17 101.42 99.59 99.62 3,363,125 -1.19(-1.18%)
Jan 30, 2024 100.75 101.11 99.40 100.81 3,129,251 +0.39(+0.39%)
Jan 29, 2024 99.33 100.54 98.81 100.42 2,138,496 +0.89(+0.90%)
Jan 26, 2024 99.51 99.72 98.55 99.53 2,069,832 +0.33(+0.33%)
Jan 25, 2024 98.26 99.27 97.73 99.20 2,996,676 +1.89(+1.94%)
Jan 24, 2024 95.37 98.03 95.11 97.32 2,296,906 +2.75(+2.91%)
Jan 23, 2024 96.66 96.74 94.46 94.57 2,489,514 -2.12(-2.20%)
Jan 22, 2024 98.56 98.86 96.61 96.69 2,078,781 -1.48(-1.51%)
Jan 19, 2024 96.37 98.17 95.08 98.17 2,674,632 +2.34(+2.44%)
Jan 18, 2024 95.80 96.17 94.40 95.83 1,919,812 +0.52(+0.54%)
Jan 17, 2024 93.75 95.83 93.61 95.31 2,016,321 +0.60(+0.63%)
Jan 16, 2024 94.26 94.73 93.46 94.72 1,290,835 +0.05(+0.05%)
Jan 12, 2024 95.02 95.52 94.41 94.67 1,389,169 +0.07(+0.07%)
Jan 11, 2024 96.25 96.51 94.06 94.60 2,049,826 -1.37(-1.43%)
Jan 10, 2024 94.94 96.41 94.57 95.97 3,260,786 +1.05(+1.11%)
Jan 09, 2024 94.87 95.02 93.74 94.92 1,810,847 -0.63(-0.65%)
Jan 08, 2024 94.89 95.54 94.17 95.54 1,778,323 +1.35(+1.43%)
Jan 05, 2024 94.06 94.71 93.34 94.19 2,434,522 +0.13(+0.14%)
Jan 04, 2024 92.60 95.66 92.20 94.06 4,058,321 +2.61(+2.85%)
Jan 03, 2024 89.65 91.90 89.06 91.45 2,484,365 +0.83(+0.92%)
Jan 02, 2024 91.77 91.86 90.13 90.62 1,970,522 -1.85(-2.00%)
Dec 29, 2023 93.38 93.91 92.42 92.47 2,370,588 -1.07(-1.15%)
Dec 28, 2023 92.49 93.87 92.40 93.54 2,020,296 +1.10(+1.19%)
Dec 27, 2023 91.98 92.84 91.54 92.44 965,118 +0.57(+0.62%)
Dec 26, 2023 90.95 92.45 90.72 91.87 1,485,564 +1.00(+1.10%)
Dec 22, 2023 91.19 91.58 90.45 90.87 1,292,817 -0.22(-0.24%)
Dec 21, 2023 91.52 91.67 90.08 91.09 1,863,553 +0.13(+0.14%)
Dec 20, 2023 93.47 93.93 90.74 90.96 2,155,860 -3.07(-3.26%)
Dec 19, 2023 94.02 95.48 93.52 94.02 2,142,109 +0.67(+0.72%)
Dec 18, 2023 93.86 94.22 92.76 93.35 1,367,306 -0.40(-0.42%)
Dec 15, 2023 92.44 93.94 92.27 93.75 4,010,050 +1.34(+1.45%)
Dec 14, 2023 92.04 93.50 90.36 92.41 4,330,868 +0.86(+0.94%)
Dec 13, 2023 92.49 92.92 91.00 91.54 3,784,744 -0.96(-1.04%)
Dec 12, 2023 91.38 92.57 91.08 92.51 1,333,379 +1.28(+1.40%)
Dec 11, 2023 91.55 92.34 90.80 91.23 1,319,682 -0.15(-0.16%)
Dec 08, 2023 89.98 91.55 89.83 91.37 1,728,966 +1.28(+1.42%)
Dec 07, 2023 90.09 90.35 88.76 90.09 2,022,440 +0.23(+0.25%)
Dec 06, 2023 91.30 91.81 89.67 89.87 2,167,881 -0.16(-0.18%)
Dec 05, 2023 88.77 90.30 88.42 90.03 1,862,619 +0.86(+0.97%)
Dec 04, 2023 89.97 90.54 87.90 89.16 3,558,843 -2.82(-3.06%)
Dec 01, 2023 90.92 92.12 90.51 91.98 3,119,105 +0.69(+0.76%)
Nov 30, 2023 88.59 91.72 88.59 91.29 4,189,578 -0.27(-0.29%)
Nov 29, 2023 90.10 92.71 90.08 91.55 4,907,995 +1.63(+1.81%)
Nov 28, 2023 89.61 91.08 89.61 89.93 3,743,751 +0.12(+0.13%)
Nov 27, 2023 90.60 90.84 89.36 89.81 2,736,202 -0.63(-0.69%)
Nov 24, 2023 89.55 91.44 89.55 90.43 1,752,203 +0.93(+1.04%)
Nov 22, 2023 88.26 89.71 87.50 89.50 2,843,018 +2.22(+2.55%)
Nov 21, 2023 87.22 87.59 87.17 87.28 2,870,599 -0.36(-0.41%)
Nov 20, 2023 86.17 88.06 85.54 87.63 2,719,395 +1.47(+1.70%)
Nov 17, 2023 85.85 86.84 85.17 86.17 1,833,311 +0.44(+0.51%)
Nov 16, 2023 85.68 86.89 85.30 85.73 1,345,530 -0.14(-0.16%)
Nov 15, 2023 86.57 86.93 85.43 85.87 1,722,845 -0.70(-0.81%)
Nov 14, 2023 86.33 87.78 85.90 86.57 2,584,490 +1.94(+2.29%)
Nov 13, 2023 83.45 85.56 83.16 84.63 2,368,041 +0.75(+0.89%)
Nov 10, 2023 83.89 84.21 82.87 83.88 1,958,980 +0.70(+0.84%)
Nov 09, 2023 84.07 84.62 82.82 83.18 2,091,468 -0.51(-0.61%)
Nov 08, 2023 83.29 84.55 82.97 83.70 1,882,500 +0.41(+0.50%)
Nov 07, 2023 81.90 83.44 81.66 83.28 2,312,222 +1.18(+1.44%)
Nov 06, 2023 83.92 84.10 81.26 82.10 2,319,223 -1.86(-2.21%)
Nov 03, 2023 83.89 85.16 82.53 83.95 3,638,054 +0.90(+1.08%)
Nov 02, 2023 83.32 84.42 82.55 83.05 2,892,578 +0.46(+0.56%)
Nov 01, 2023 82.43 85.36 79.48 82.59 5,873,311 +6.13(+8.02%)
Oct 31, 2023 79.08 79.08 76.13 76.46 5,911,323 -2.69(-3.39%)
Oct 30, 2023 80.22 80.43 78.71 79.14 2,767,875 -0.19(-0.24%)
Oct 27, 2023 80.03 80.58 78.83 79.33 1,674,733 -0.66(-0.83%)
Oct 26, 2023 80.17 82.16 79.64 79.99 2,050,430 -0.38(-0.47%)
Oct 25, 2023 82.45 82.87 80.22 80.37 1,765,801 -2.57(-3.10%)
Oct 24, 2023 82.40 83.49 82.39 82.94 1,617,855 +1.17(+1.42%)
Oct 23, 2023 81.32 82.52 80.54 81.77 1,827,534 +0.45(+0.56%)
Oct 20, 2023 82.18 82.46 80.28 81.32 3,043,181 -1.01(-1.22%)
Oct 19, 2023 85.64 86.02 82.00 82.32 2,987,203 -3.82(-4.44%)
Oct 18, 2023 86.26 86.63 84.93 86.14 3,142,887 -0.85(-0.98%)
Oct 17, 2023 85.75 87.97 85.75 86.99 2,712,950 +0.85(+0.99%)
Oct 16, 2023 86.89 87.18 84.00 86.14 3,084,510 -0.31(-0.35%)
Oct 13, 2023 86.91 87.69 85.16 86.45 2,797,797 -0.38(-0.44%)
Oct 12, 2023 88.37 88.47 86.50 86.84 2,147,259 -1.32(-1.50%)
Oct 11, 2023 89.82 89.94 87.66 88.16 2,392,430 -0.49(-0.56%)
Oct 10, 2023 88.17 89.71 88.13 88.65 2,829,383 +0.60(+0.68%)
Oct 09, 2023 87.67 88.74 87.24 88.05 2,276,163 -1.37(-1.53%)
Oct 06, 2023 87.00 89.96 86.88 89.42 2,661,316 +1.96(+2.25%)
Oct 05, 2023 86.39 87.81 86.28 87.46 2,329,905 +0.60(+0.69%)
Oct 04, 2023 85.86 87.43 85.61 86.86 2,041,705 +1.39(+1.63%)
Oct 03, 2023 88.04 88.51 85.00 85.46 2,299,892 -3.00(-3.39%)
Oct 02, 2023 88.90 89.25 88.06 88.46 1,749,768 -0.16(-0.18%)
Sep 29, 2023 90.34 90.51 88.42 88.62 1,763,031 -1.32(-1.47%)
Sep 28, 2023 88.47 90.54 88.47 89.95 1,292,703 +1.53(+1.73%)
Sep 27, 2023 89.08 89.35 87.64 88.42 2,102,718 -0.33(-0.37%)
Sep 26, 2023 90.02 90.83 88.67 88.74 1,672,143 -2.57(-2.81%)
Sep 25, 2023 89.28 91.42 90.96 91.31 1,400,587 +1.65(+1.84%)
Sep 22, 2023 89.89 90.93 89.25 89.66 1,856,486 +0.39(+0.44%)
Sep 21, 2023 89.82 90.59 89.00 89.26 2,070,340 -1.59(-1.75%)
Sep 20, 2023 90.50 92.00 90.29 90.85 2,877,875 +0.36(+0.39%)
Sep 19, 2023 91.25 91.53 89.52 90.50 2,095,765 -0.39(-0.43%)
Sep 18, 2023 90.28 91.16 89.72 90.89 2,101,863 +0.28(+0.31%)
Sep 15, 2023 90.01 91.23 89.81 90.62 3,300,645 +0.60(+0.67%)
Sep 14, 2023 89.85 90.23 88.72 90.01 2,609,643 +0.56(+0.63%)
Sep 13, 2023 89.05 90.54 88.82 89.45 3,151,101 +0.43(+0.49%)
Sep 12, 2023 87.11 89.37 87.07 89.02 2,080,804 +1.54(+1.76%)
Sep 11, 2023 87.71 87.82 87.10 87.48 898,257 +0.73(+0.84%)
Sep 08, 2023 85.90 87.85 85.85 86.75 1,558,973 +0.73(+0.85%)
Sep 07, 2023 85.25 86.31 84.46 86.02 2,050,318 +0.06(+0.07%)
Sep 06, 2023 86.98 87.16 85.89 85.96 1,747,982 -1.69(-1.93%)
Sep 05, 2023 85.48 87.75 85.45 87.65 3,602,751 +2.30(+2.70%)
Sep 01, 2023 86.57 87.08 84.78 85.34 2,731,339 -0.89(-1.03%)
Aug 31, 2023 84.41 86.57 84.08 86.23 3,665,282 +2.21(+2.63%)
Aug 30, 2023 83.94 84.16 83.62 84.02 1,677,549 +0.14(+0.16%)
Aug 29, 2023 82.35 84.28 82.30 83.88 2,466,153 +1.30(+1.58%)
Aug 28, 2023 82.94 83.26 82.19 82.58 1,470,482 +0.48(+0.59%)
Aug 25, 2023 81.70 82.56 81.00 82.10 1,294,508 +0.62(+0.76%)
Aug 24, 2023 82.64 83.40 81.31 81.47 1,512,912 -0.53(-0.65%)
Aug 23, 2023 80.48 82.42 80.29 82.01 2,577,815 +1.51(+1.88%)
Aug 22, 2023 81.36 81.51 80.35 80.50 1,626,230 -0.02(-0.02%)
Aug 21, 2023 79.94 80.91 79.62 80.52 1,981,692 +0.38(+0.48%)
Aug 18, 2023 77.43 80.38 77.40 80.13 1,655,101 +1.94(+2.47%)
Aug 17, 2023 79.21 79.44 77.73 78.20 2,172,673 -0.62(-0.79%)
Aug 16, 2023 78.94 79.55 78.77 78.82 1,405,620 -0.26(-0.32%)
Aug 15, 2023 80.03 80.15 79.04 79.07 1,818,772 -1.41(-1.76%)
Aug 14, 2023 79.56 80.58 78.85 80.49 1,656,737 +0.54(+0.68%)
Aug 11, 2023 79.60 80.53 79.23 79.95 2,085,368 -0.19(-0.23%)
Aug 10, 2023 80.20 81.02 79.32 80.13 3,261,315 -0.10(-0.12%)
Aug 09, 2023 80.82 81.12 79.53 80.23 6,674,087 -0.77(-0.95%)
Aug 08, 2023 81.00 82.48 80.82 81.00 7,154,646 -3.72(-4.39%)
Aug 07, 2023 84.46 85.36 84.13 84.72 1,995,751 +0.13(+0.15%)
Aug 04, 2023 85.26 86.24 83.96 84.59 2,384,156 +0.21(+0.24%)
Aug 03, 2023 80.53 84.92 80.50 84.39 3,159,348 +4.52(+5.66%)
Aug 02, 2023 79.71 80.04 78.89 79.87 2,421,767 -0.62(-0.77%)
Aug 01, 2023 79.56 80.64 79.42 80.49 2,015,525 +0.25(+0.31%)
Jul 31, 2023 80.29 80.68 79.69 80.24 1,767,493 -0.10(-0.12%)
Jul 28, 2023 80.22 80.63 79.77 80.34 1,798,511 +1.08(+1.36%)
Jul 27, 2023 80.75 80.80 78.95 79.26 1,622,768 -0.72(-0.90%)
Jul 26, 2023 79.70 80.38 79.29 79.98 1,719,903 +0.27(+0.34%)
Jul 25, 2023 79.46 80.19 79.36 79.70 2,692,483 +0.31(+0.40%)
Jul 24, 2023 79.05 79.80 78.55 79.39 1,475,158 +0.05(+0.06%)
Jul 21, 2023 80.34 80.34 79.23 79.34 2,107,608 -0.78(-0.97%)
Jul 20, 2023 79.74 80.90 79.74 80.11 1,535,644 -0.28(-0.35%)
Jul 19, 2023 81.78 81.87 79.87 80.40 2,032,936 -0.58(-0.72%)
Jul 18, 2023 79.98 81.08 79.61 80.98 2,256,420 +1.49(+1.88%)
Jul 17, 2023 77.72 79.96 77.68 79.49 2,001,367 +0.64(+0.81%)
Jul 14, 2023 79.65 79.78 77.85 78.85 1,576,023 -0.26(-0.32%)
Jul 13, 2023 77.40 79.52 77.05 79.10 2,293,903 +2.51(+3.28%)
Jul 12, 2023 77.87 77.98 76.16 76.59 1,352,671 +0.03(+0.04%)
Jul 11, 2023 75.13 76.84 74.63 76.56 1,948,778 +2.12(+2.85%)
Jul 10, 2023 74.48 75.05 74.04 74.44 1,569,544 -0.21(-0.28%)
Jul 07, 2023 72.67 74.88 72.47 74.64 1,706,565 +1.47(+2.01%)
Jul 06, 2023 73.27 73.73 72.44 73.17 2,340,254 -1.49(-2.00%)
Jul 05, 2023 75.02 75.32 73.86 74.66 1,904,140 -1.02(-1.35%)
Jul 03, 2023 75.37 76.16 75.37 75.69 1,306,194 +0.26(+0.34%)
Jun 30, 2023 75.37 76.21 74.99 75.43 2,079,365 +0.98(+1.32%)
Jun 29, 2023 74.27 74.96 73.77 74.45 2,273,170 +0.66(+0.89%)
Jun 28, 2023 73.19 74.02 72.73 73.79 2,038,540 +0.37(+0.51%)
Jun 27, 2023 72.37 74.14 72.17 73.42 2,528,872 +1.07(+1.48%)
Jun 26, 2023 71.50 72.67 71.46 72.35 1,722,409 +0.66(+0.92%)
Jun 23, 2023 72.90 72.98 71.14 71.69 8,404,433 -1.84(-2.50%)
Jun 22, 2023 74.62 74.90 73.45 73.53 2,056,221 -1.51(-2.02%)
Jun 21, 2023 75.03 75.37 74.63 75.04 1,428,475 +0.01(+0.01%)
Jun 20, 2023 74.78 75.20 74.50 75.03 2,961,191 -0.67(-0.88%)
Jun 16, 2023 76.20 76.20 75.36 75.70 4,182,785 -0.30(-0.40%)
Jun 15, 2023 74.77 76.11 74.67 76.00 2,990,267 +1.22(+1.63%)
Jun 14, 2023 74.48 75.15 74.15 74.78 2,441,263 +0.14(+0.18%)
Jun 13, 2023 72.49 74.69 72.40 74.64 4,277,826 +2.33(+3.22%)
Jun 12, 2023 71.58 72.51 71.38 72.32 2,142,814 +0.65(+0.90%)
Jun 09, 2023 71.41 71.91 71.31 71.67 2,441,196 +0.23(+0.32%)
Jun 08, 2023 70.25 71.53 70.02 71.44 3,237,279 +1.15(+1.63%)
Jun 07, 2023 70.05 70.53 69.66 70.29 2,659,231 +0.64(+0.92%)
Jun 06, 2023 68.94 70.06 68.89 69.66 3,399,749 +0.42(+0.61%)
Jun 05, 2023 68.41 69.41 68.01 69.23 3,263,936 +0.79(+1.15%)
Jun 02, 2023 67.46 69.01 67.15 68.45 2,939,850 +1.67(+2.50%)
Jun 01, 2023 65.73 67.26 65.40 66.78 3,068,124 +1.13(+1.72%)
May 31, 2023 66.04 66.45 65.19 65.65 3,797,020 +0.07(+0.10%)
May 30, 2023 65.01 65.94 64.67 65.58 3,703,531 +1.34(+2.08%)
May 26, 2023 63.58 65.07 63.58 64.25 2,248,191 +1.17(+1.85%)
May 25, 2023 62.15 63.41 61.84 63.08 2,341,560 +1.24(+2.00%)
May 24, 2023 62.38 62.40 61.51 61.84 1,656,269 -1.33(-2.10%)
May 23, 2023 64.49 65.09 63.15 63.16 1,478,119 -1.65(-2.55%)
May 22, 2023 63.02 65.11 63.02 64.81 3,552,605 +2.11(+3.37%)
May 19, 2023 62.77 63.09 61.85 62.70 1,768,529 +0.53(+0.85%)
May 18, 2023 61.75 62.34 61.29 62.17 2,013,068 +0.31(+0.50%)
May 17, 2023 61.20 62.60 60.77 61.86 2,741,685 +1.35(+2.22%)
May 16, 2023 61.27 61.86 60.48 60.51 1,766,522 -1.11(-1.80%)
May 15, 2023 61.28 62.22 60.71 61.63 1,672,623 +0.65(+1.07%)
May 12, 2023 62.42 62.61 60.46 60.97 1,895,281 -1.18(-1.90%)
May 11, 2023 61.80 62.89 61.54 62.15 2,309,207 +0.08(+0.13%)
May 10, 2023 62.09 63.15 61.56 62.08 3,956,973 +1.35(+2.22%)
May 09, 2023 59.71 61.83 58.42 60.73 4,308,638 +0.42(+0.70%)
May 08, 2023 59.58 60.51 59.46 60.31 2,492,286 +1.27(+2.15%)
May 05, 2023 56.60 59.09 56.60 59.04 2,264,345 +2.43(+4.29%)
May 04, 2023 59.28 59.34 56.09 56.61 4,180,481 -2.82(-4.74%)
May 03, 2023 59.60 61.07 59.31 59.43 2,514,934 -0.32(-0.54%)
May 02, 2023 61.69 61.89 58.81 59.75 3,141,898 -2.40(-3.86%)
May 01, 2023 61.76 62.81 61.47 62.15 2,116,045 +0.32(+0.52%)
Apr 28, 2023 60.84 62.13 60.59 61.83 2,320,027 +0.68(+1.12%)
Apr 27, 2023 60.44 61.25 59.62 61.15 1,105,546 +1.28(+2.13%)
Apr 26, 2023 60.00 60.54 59.56 59.87 1,540,845 -0.24(-0.41%)
Apr 25, 2023 61.16 61.36 60.07 60.11 1,949,628 -1.63(-2.64%)
Apr 24, 2023 61.94 62.12 61.13 61.74 1,676,734 -0.23(-0.38%)
Apr 21, 2023 62.54 62.64 61.72 61.98 1,944,043 -0.73(-1.17%)
Apr 20, 2023 63.06 63.70 62.44 62.71 2,051,549 -1.47(-2.29%)
Apr 19, 2023 63.32 64.45 63.06 64.18 1,390,469 +0.45(+0.70%)
Apr 18, 2023 64.09 64.44 63.34 63.73 3,247,870 +0.09(+0.14%)
Apr 17, 2023 63.13 63.76 62.68 63.65 2,034,730 +0.23(+0.37%)
Apr 14, 2023 63.77 63.85 62.48 63.41 1,659,768 +0.20(+0.32%)
Apr 13, 2023 61.59 63.33 61.43 63.21 1,932,402 +2.17(+3.55%)
Apr 12, 2023 62.01 62.30 60.83 61.04 1,408,671 -0.54(-0.87%)
Apr 11, 2023 60.67 62.06 60.24 61.58 1,745,076 +1.25(+2.07%)
Apr 10, 2023 59.22 60.40 58.89 60.33 1,568,642 +0.96(+1.61%)
Apr 06, 2023 59.62 60.11 59.13 59.37 1,452,923 -0.52(-0.86%)
Apr 05, 2023 59.96 60.63 58.59 59.89 2,800,574 -0.72(-1.19%)
Apr 04, 2023 61.08 61.62 59.60 60.61 2,632,515 -0.25(-0.42%)
Apr 03, 2023 61.54 61.72 60.15 60.87 1,843,994 -0.74(-1.20%)
Mar 31, 2023 60.55 61.77 60.34 61.61 2,475,307 +1.67(+2.78%)
Mar 30, 2023 59.92 60.22 59.22 59.94 2,624,347 +0.77(+1.30%)
Mar 29, 2023 58.55 59.21 58.00 59.17 2,942,018 +1.52(+2.64%)
Mar 28, 2023 57.47 57.94 56.98 57.65 1,301,144 +0.15(+0.25%)
Mar 27, 2023 56.62 58.01 55.90 57.50 2,541,694 +1.38(+2.45%)
Mar 24, 2023 55.20 56.14 53.80 56.13 3,474,985 -0.16(-0.28%)
Mar 23, 2023 57.66 58.59 55.85 56.28 3,712,731 -1.20(-2.09%)
Mar 22, 2023 59.06 60.16 57.33 57.48 3,316,823 -1.74(-2.93%)
Mar 21, 2023 57.98 60.24 57.49 59.22 5,202,977 +3.80(+6.86%)
Mar 20, 2023 56.02 56.50 54.51 55.41 4,590,486 +0.27(+0.50%)
Mar 17, 2023 56.37 56.77 54.16 55.14 6,323,235 -2.17(-3.78%)
Mar 16, 2023 55.37 58.28 54.67 57.31 5,964,520 +1.11(+1.98%)
Mar 15, 2023 56.09 56.70 55.07 56.19 8,801,457 -2.10(-3.60%)
Mar 14, 2023 58.20 59.60 57.07 58.29 10,257,237 +1.26(+2.21%)
Mar 13, 2023 58.29 58.96 54.78 57.03 11,532,735 -1.78(-3.02%)
Mar 10, 2023 65.35 65.61 58.27 58.81 11,685,603 -6.91(-10.51%)
Mar 09, 2023 69.35 69.78 65.62 65.71 2,078,169 -3.77(-5.42%)
Mar 08, 2023 69.41 69.95 69.06 69.48 1,669,688 +0.03(+0.04%)
Mar 07, 2023 70.28 70.90 69.26 69.45 1,590,386 -1.31(-1.85%)
Mar 06, 2023 71.37 71.96 70.37 70.76 2,002,298 -0.56(-0.78%)
Mar 03, 2023 70.87 71.46 70.67 71.31 2,260,916 +0.71(+1.01%)
Mar 02, 2023 69.14 70.81 68.04 70.60 1,992,552 +0.43(+0.61%)
Mar 01, 2023 68.79 70.79 68.51 70.17 2,475,546 +1.01(+1.47%)
Feb 28, 2023 69.11 69.74 68.75 69.16 2,228,634 +0.47(+0.68%)
Feb 27, 2023 69.85 70.81 68.21 68.69 2,051,656 -0.44(-0.64%)
Feb 24, 2023 68.33 69.24 68.04 69.13 2,210,811 -0.33(-0.48%)
Feb 23, 2023 69.31 70.45 69.06 69.46 2,246,836 +0.92(+1.34%)
Feb 22, 2023 67.79 69.10 67.36 68.54 2,156,703 +0.90(+1.33%)
Feb 21, 2023 68.63 68.89 67.40 67.64 2,583,189 -2.04(-2.93%)
Feb 17, 2023 69.14 70.45 69.06 69.68 2,635,299 -0.24(-0.35%)
Feb 16, 2023 68.90 70.72 68.59 69.93 1,740,133 -0.33(-0.47%)
Feb 15, 2023 68.44 70.27 68.44 70.26 2,184,744 +0.75(+1.07%)
Feb 14, 2023 68.87 70.94 68.62 69.51 3,537,493 +0.57(+0.83%)
Feb 13, 2023 68.38 69.32 68.03 68.94 3,551,846 +0.40(+0.58%)
Feb 10, 2023 65.73 69.10 65.73 68.54 2,966,311 +2.19(+3.30%)
Feb 09, 2023 67.90 69.30 65.70 66.35 6,901,531 -5.33(-7.43%)
Feb 08, 2023 70.11 72.39 70.11 71.67 2,373,895 +0.52(+0.74%)
Feb 07, 2023 69.68 71.50 69.31 71.15 2,147,519 +1.17(+1.68%)
Feb 06, 2023 69.74 70.09 69.05 69.98 2,133,169 -1.22(-1.72%)
Feb 03, 2023 69.31 72.10 69.07 71.20 2,324,381 +1.21(+1.73%)
Feb 02, 2023 71.43 71.90 68.81 69.99 3,264,438 -0.36(-0.51%)
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.