Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 77.87 78.29 74.80 75.10 205,647,440 -3.48(-4.43%)
Jan 30, 2020 77.77 78.64 77.34 78.58 130,350,216 -0.11(-0.14%)
Jan 29, 2020 78.72 79.55 77.98 78.70 222,762,752 +1.61(+2.09%)
Jan 28, 2020 75.85 77.25 75.75 77.08 165,792,640 +2.11(+2.81%)
Jan 27, 2020 75.23 75.65 73.97 74.97 166,390,784 -2.26(-2.92%)
Jan 24, 2020 77.70 78.45 77.04 77.23 150,986,032 -0.22(-0.29%)
Jan 23, 2020 77.14 77.54 76.59 77.46 107,453,072 +0.37(+0.48%)
Jan 22, 2020 77.30 77.64 76.99 77.08 104,654,792 +0.26(+0.34%)
Jan 21, 2020 76.96 77.41 76.67 76.82 114,017,056 -0.51(-0.66%)
Jan 17, 2020 76.74 77.34 76.43 77.33 142,000,480 +0.85(+1.11%)
Jan 16, 2020 76.09 76.60 75.72 76.49 111,885,464 +0.95(+1.25%)
Jan 15, 2020 75.67 76.55 75.11 75.54 125,354,904 -0.33(-0.43%)
Jan 14, 2020 76.84 77.05 75.74 75.87 166,873,824 -1.04(-1.35%)
Jan 13, 2020 75.61 76.93 75.50 76.91 125,221,288 +1.61(+2.14%)
Jan 10, 2020 75.36 75.86 74.79 75.30 145,145,536 +0.17(+0.23%)
Jan 09, 2020 74.54 75.32 74.29 75.13 175,272,832 +1.56(+2.12%)
Jan 08, 2020 72.10 73.87 72.10 73.56 136,125,264 +1.16(+1.61%)
Jan 07, 2020 72.75 73.01 72.18 72.40 112,274,832 -0.31(-0.43%)
Jan 06, 2020 71.28 72.78 71.03 72.71 121,980,400 +0.55(+0.76%)
Jan 03, 2020 72.10 72.93 71.94 72.17 150,983,968 -0.71(-0.97%)
Jan 02, 2020 71.88 72.94 71.62 72.88 139,593,264 +1.63(+2.28%)
Dec 31, 2019 70.41 71.26 70.25 71.25 104,056,440 +0.52(+0.73%)
Dec 30, 2019 70.23 71.02 69.20 70.73 148,490,080 +0.42(+0.59%)
Dec 27, 2019 70.64 71.33 69.91 70.32 150,815,408 -0.03(-0.04%)
Dec 26, 2019 69.11 70.36 69.08 70.34 95,949,456 +1.37(+1.98%)
Dec 24, 2019 69.08 69.12 68.65 68.97 49,950,604 +0.07(+0.10%)
Dec 23, 2019 68.07 68.97 68.03 68.91 101,570,592 +1.11(+1.63%)
Dec 20, 2019 68.48 68.58 67.59 67.80 284,514,080 -0.14(-0.21%)
Dec 19, 2019 67.82 68.22 67.68 67.94 101,355,920 +0.07(+0.10%)
Dec 18, 2019 67.89 68.40 67.72 67.87 119,552,464 -0.16(-0.24%)
Dec 17, 2019 67.83 68.37 67.65 68.04 117,630,880 +0.13(+0.20%)
Dec 16, 2019 67.21 68.13 67.20 67.90 132,078,968 +1.14(+1.71%)
Dec 13, 2019 65.87 66.80 65.74 66.76 137,791,248 +0.90(+1.36%)
Dec 12, 2019 64.97 66.13 64.86 65.87 141,500,336 +0.17(+0.25%)
Dec 11, 2019 65.22 65.78 65.15 65.70 81,148,056 +0.56(+0.85%)
Dec 10, 2019 65.17 65.53 64.51 65.14 93,165,656 +0.38(+0.58%)
Dec 09, 2019 65.51 65.71 64.28 64.76 131,929,840 -0.92(-1.40%)
Dec 06, 2019 64.90 65.75 64.86 65.68 109,413,488 +1.24(+1.93%)
Dec 05, 2019 64.00 64.51 63.75 64.44 76,683,736 +0.93(+1.47%)
Dec 04, 2019 63.34 63.89 63.25 63.51 69,228,352 +0.56(+0.88%)
Dec 03, 2019 62.67 62.97 62.18 62.95 120,900,608 -1.14(-1.78%)
Dec 02, 2019 64.85 65.09 63.92 64.09 97,361,424 -0.75(-1.16%)
Nov 29, 2019 64.69 65.03 64.52 64.84 48,032,488 -0.14(-0.22%)
Nov 27, 2019 64.44 65.02 64.37 64.99 67,534,312 +0.70(+1.09%)
Nov 26, 2019 64.77 64.82 63.69 64.29 108,405,000 -0.34(-0.53%)
Nov 25, 2019 63.74 64.65 63.70 64.63 86,572,104 +1.11(+1.75%)
Nov 22, 2019 63.71 63.86 63.29 63.52 67,308,048 -0.06(-0.09%)
Nov 21, 2019 63.98 64.06 63.37 63.57 124,981,368 -0.29(-0.45%)
Nov 20, 2019 64.43 64.56 63.18 63.86 109,466,544 -0.75(-1.16%)
Nov 19, 2019 65.00 65.03 64.39 64.61 78,479,008 -0.20(-0.30%)
Nov 18, 2019 64.49 64.89 64.11 64.81 89,336,496 +0.33(+0.50%)
Nov 15, 2019 63.98 64.49 63.82 64.48 103,421,744 +0.76(+1.19%)
Nov 14, 2019 63.99 64.27 63.59 63.73 91,916,712 -0.44(-0.69%)
Nov 13, 2019 63.36 64.24 63.34 64.17 106,283,320 +0.65(+1.02%)
Nov 12, 2019 63.46 63.76 63.31 63.52 89,955,104 -0.09(-0.15%)
Nov 11, 2019 62.67 63.68 62.67 63.62 84,325,104 +0.50(+0.79%)
Nov 08, 2019 62.77 63.19 62.32 63.12 72,209,264 +0.17(+0.27%)
Nov 07, 2019 62.78 63.17 62.63 62.95 97,701,512 +0.72(+1.15%)
Nov 06, 2019 62.11 62.29 61.78 62.23 78,327,576 +0.12(+0.19%)
Nov 05, 2019 62.18 62.46 62.01 62.11 82,442,232 -0.18(-0.29%)
Nov 04, 2019 62.25 62.38 61.78 62.29 106,320,944 +0.41(+0.66%)
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.