Skip to main content

Freeport-McMoRan (NY: FCX )

46.26 +0.38 (+0.82%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 31.16 31.78 30.82 31.11 13,381,059 -0.50(-1.58%)
Oct 28, 2022 31.59 31.82 30.87 31.61 13,400,513 -0.53(-1.65%)
Oct 27, 2022 32.70 32.74 31.80 32.14 14,876,796 -0.59(-1.80%)
Oct 26, 2022 31.90 33.15 31.75 32.73 20,179,162 +1.64(+5.27%)
Oct 25, 2022 30.00 31.43 29.99 31.09 15,413,465 +0.61(+2.00%)
Oct 24, 2022 30.55 31.21 30.07 30.49 19,534,578 -0.96(-3.06%)
Oct 21, 2022 28.61 31.55 28.27 31.45 27,766,374 +2.86(+9.99%)
Oct 20, 2022 27.84 30.04 27.65 28.59 27,452,990 +0.75(+2.68%)
Oct 19, 2022 27.59 28.21 27.36 27.84 12,933,321 -0.13(-0.46%)
Oct 18, 2022 28.92 29.03 27.32 27.97 14,759,963 -0.32(-1.15%)
Oct 17, 2022 28.02 28.84 27.96 28.30 14,130,229 +1.16(+4.27%)
Oct 14, 2022 28.89 28.93 27.07 27.14 14,233,568 -1.69(-5.86%)
Oct 13, 2022 27.19 29.27 27.00 28.83 16,584,140 +0.66(+2.34%)
Oct 12, 2022 28.23 28.30 27.46 28.17 16,192,624 -0.33(-1.17%)
Oct 11, 2022 28.00 29.16 27.57 28.50 14,161,814 -0.08(-0.27%)
Oct 10, 2022 28.64 29.41 28.44 28.58 11,894,494 +0.30(+1.07%)
Oct 07, 2022 28.72 29.16 28.09 28.28 12,969,318 -0.85(-2.92%)
Oct 06, 2022 29.01 29.38 28.55 29.13 18,692,688 -0.67(-2.26%)
Oct 05, 2022 29.30 30.05 28.90 29.80 13,426,964 -0.26(-0.88%)
Oct 04, 2022 29.35 30.27 29.25 30.06 17,735,120 +1.41(+4.91%)
Oct 03, 2022 27.40 28.78 27.24 28.66 16,908,798 +1.96(+7.35%)
Sep 30, 2022 27.20 27.76 26.65 26.69 16,492,367 -0.82(-2.98%)
Sep 29, 2022 27.33 27.54 26.22 27.51 17,999,108 +0.30(+1.11%)
Sep 28, 2022 26.34 27.33 26.19 27.21 15,252,291 +0.97(+3.68%)
Sep 27, 2022 26.47 26.69 25.80 26.24 15,686,040 +0.36(+1.40%)
Sep 26, 2022 25.57 26.63 25.51 25.88 17,501,484 -0.18(-0.67%)
Sep 23, 2022 26.47 26.62 25.43 26.06 26,679,408 -1.63(-5.89%)
Sep 22, 2022 28.09 28.37 27.49 27.69 16,485,758 +0.24(+0.89%)
Sep 21, 2022 29.23 29.28 27.43 27.45 19,323,900 -1.58(-5.45%)
Sep 20, 2022 29.22 29.24 28.68 29.03 14,520,085 -0.75(-2.53%)
Sep 19, 2022 27.82 29.91 27.82 29.78 18,451,312 +1.13(+3.96%)
Sep 16, 2022 28.59 28.95 28.02 28.65 28,316,710 -0.44(-1.51%)
Sep 15, 2022 29.16 30.14 28.81 29.09 14,154,557 -0.24(-0.83%)
Sep 14, 2022 29.81 29.99 28.84 29.33 21,017,300 -1.00(-3.28%)
Sep 13, 2022 30.03 30.97 29.94 30.33 18,113,740 -1.09(-3.48%)
Sep 12, 2022 31.89 32.02 31.16 31.42 12,935,061 +0.00(+0.00%)
Sep 09, 2022 30.57 31.53 30.40 31.42 18,317,854 +1.51(+5.06%)
Sep 08, 2022 27.91 29.93 27.79 29.91 21,897,026 +2.19(+7.89%)
Sep 07, 2022 27.00 27.82 26.66 27.72 13,950,315 +0.25(+0.92%)
Sep 06, 2022 27.90 28.25 27.20 27.47 15,283,762 -0.18(-0.64%)
Sep 02, 2022 28.21 28.45 27.49 27.64 14,026,481 +0.21(+0.75%)
Sep 01, 2022 27.83 27.88 26.94 27.44 20,201,398 -1.47(-5.10%)
Aug 31, 2022 29.01 29.21 28.43 28.91 20,088,624 -0.16(-0.54%)
Aug 30, 2022 30.41 30.47 28.74 29.07 20,204,732 -1.70(-5.52%)
Aug 29, 2022 30.74 31.28 30.39 30.77 12,945,676 -0.67(-2.14%)
Aug 26, 2022 33.03 33.10 31.29 31.44 16,111,253 -1.02(-3.13%)
Aug 25, 2022 31.16 32.48 31.16 32.46 18,487,404 +1.87(+6.10%)
Aug 24, 2022 30.35 30.91 30.18 30.59 10,773,287 -0.46(-1.48%)
Aug 23, 2022 29.77 31.29 29.68 31.05 18,463,304 +1.89(+6.46%)
Aug 22, 2022 29.20 29.21 28.61 29.16 14,361,645 -0.58(-1.94%)
Aug 19, 2022 30.18 30.30 29.34 29.74 14,127,996 -0.76(-2.50%)
Aug 18, 2022 29.99 30.67 29.84 30.50 12,854,426 +0.96(+3.24%)
Aug 17, 2022 29.98 29.99 29.31 29.55 12,760,202 -1.11(-3.63%)
Aug 16, 2022 30.22 30.74 30.01 30.66 12,213,107 +0.87(+2.92%)
Aug 15, 2022 29.53 30.03 29.07 29.79 16,432,429 -1.09(-3.54%)
Aug 12, 2022 30.51 30.95 30.34 30.88 11,138,102 -0.05(-0.16%)
Aug 11, 2022 31.34 32.07 30.81 30.93 15,012,213 +0.26(+0.86%)
Aug 10, 2022 30.24 30.85 29.87 30.67 17,505,312 +1.32(+4.49%)
Aug 09, 2022 29.98 30.03 29.05 29.35 13,285,805 -0.56(-1.86%)
Aug 08, 2022 30.22 30.92 29.70 29.91 16,298,916 +0.34(+1.16%)
Aug 05, 2022 27.95 29.79 27.84 29.57 18,307,316 +1.47(+5.25%)
Aug 04, 2022 28.15 28.75 27.87 28.09 12,771,688 +0.07(+0.24%)
Aug 03, 2022 28.91 28.91 27.84 28.02 18,017,258 -0.63(-2.18%)
Aug 02, 2022 28.94 29.29 27.86 28.65 17,435,120 -0.63(-2.17%)
Aug 01, 2022 30.12 30.30 29.00 29.28 17,726,512 -1.53(-4.98%)
Jul 29, 2022 29.35 30.99 29.08 30.82 26,905,734 +1.68(+5.77%)
Jul 28, 2022 29.24 29.68 28.49 29.14 19,274,700 +0.53(+1.84%)
Jul 27, 2022 27.33 28.72 27.11 28.61 17,881,710 +1.33(+4.87%)
Jul 26, 2022 27.56 28.01 27.14 27.28 14,958,927 -0.35(-1.27%)
Jul 25, 2022 27.88 27.95 27.33 27.63 16,647,035 +0.52(+1.91%)
Jul 22, 2022 28.94 29.25 27.05 27.11 21,425,574 -1.12(-3.98%)
Jul 21, 2022 27.83 28.37 26.75 28.24 28,222,084 +0.33(+1.19%)
Jul 20, 2022 27.86 28.55 27.56 27.90 25,783,844 +0.07(+0.25%)
Jul 19, 2022 26.66 27.94 26.62 27.84 23,393,368 +1.05(+3.94%)
Jul 18, 2022 26.41 27.47 26.38 26.78 30,049,972 +1.56(+6.20%)
Jul 15, 2022 24.80 25.52 24.30 25.22 29,893,484 +0.71(+2.91%)
Jul 14, 2022 24.71 24.81 24.22 24.51 32,650,224 -1.17(-4.56%)
Jul 13, 2022 25.02 26.17 24.64 25.68 27,567,152 +0.14(+0.53%)
Jul 12, 2022 25.59 26.32 25.27 25.54 26,480,798 -0.59(-2.27%)
Jul 11, 2022 26.27 26.52 25.98 26.13 22,936,972 -1.06(-3.89%)
Jul 08, 2022 28.37 28.38 27.18 27.19 18,028,898 -1.18(-4.18%)
Jul 07, 2022 28.47 28.69 27.95 28.38 25,488,882 +1.79(+6.72%)
Jul 06, 2022 26.34 26.79 25.45 26.59 36,632,184 +0.12(+0.44%)
Jul 05, 2022 27.04 27.16 25.84 26.47 36,908,344 -1.88(-6.64%)
Jul 01, 2022 28.06 28.43 27.12 28.36 23,660,986 -0.06(-0.21%)
Jun 30, 2022 28.86 29.19 28.15 28.42 21,647,702 -1.00(-3.40%)
Jun 29, 2022 30.38 30.40 29.13 29.42 15,881,686 -0.48(-1.59%)
Jun 28, 2022 30.63 31.37 29.79 29.89 23,316,458 -0.23(-0.77%)
Jun 27, 2022 30.67 30.70 29.83 30.13 17,558,530 +0.03(+0.10%)
Jun 24, 2022 28.90 30.10 28.31 30.10 36,396,444 +1.38(+4.80%)
Jun 23, 2022 29.58 29.98 28.04 28.72 42,562,124 -1.70(-5.59%)
Jun 22, 2022 31.32 31.32 30.27 30.42 32,263,568 -2.63(-7.96%)
Jun 21, 2022 33.26 33.77 32.93 33.05 14,035,938 +0.20(+0.62%)
Jun 17, 2022 33.54 33.99 32.45 32.85 31,000,506 -1.02(-3.01%)
Jun 16, 2022 34.46 34.99 33.51 33.86 21,081,644 -1.97(-5.50%)
Jun 15, 2022 36.42 36.49 34.86 35.84 17,602,006 +0.08(+0.22%)
Jun 14, 2022 36.40 36.56 35.40 35.76 16,852,952 -0.34(-0.94%)
Jun 13, 2022 37.09 37.41 35.25 36.10 31,171,516 -2.95(-7.56%)
Jun 10, 2022 38.07 39.24 37.84 39.05 24,000,544 -0.30(-0.77%)
Jun 09, 2022 40.96 41.05 39.33 39.35 13,952,478 -1.63(-3.98%)
Jun 08, 2022 41.69 41.90 40.83 40.98 12,738,318 -1.16(-2.74%)
Jun 07, 2022 41.03 42.36 40.94 42.14 13,071,156 +0.59(+1.43%)
Jun 06, 2022 40.64 41.73 40.47 41.55 15,586,397 +1.41(+3.51%)
Jun 03, 2022 39.85 40.73 39.82 40.14 13,859,659 -0.38(-0.93%)
Jun 02, 2022 40.58 41.05 40.07 40.52 19,809,042 +2.02(+5.25%)
Jun 01, 2022 38.19 38.83 37.73 38.50 13,459,559 +0.54(+1.43%)
May 31, 2022 38.90 39.82 37.57 37.95 17,390,688 -0.55(-1.44%)
May 27, 2022 37.96 38.56 37.58 38.51 12,268,084 +1.13(+3.01%)
May 26, 2022 36.55 37.60 35.91 37.38 10,306,062 +0.64(+1.74%)
May 25, 2022 36.00 36.96 35.87 36.74 13,241,585 +0.34(+0.93%)
May 24, 2022 36.83 36.85 35.65 36.40 16,394,862 -0.84(-2.27%)
May 23, 2022 36.52 37.52 36.00 37.24 19,780,546 +1.98(+5.62%)
May 20, 2022 36.23 36.42 34.48 35.26 21,857,428 -0.40(-1.12%)
May 19, 2022 34.60 36.51 34.60 35.66 19,418,782 +1.34(+3.90%)
May 18, 2022 36.09 36.51 34.11 34.32 18,816,414 -2.23(-6.11%)
May 17, 2022 36.02 36.73 35.50 36.55 23,343,446 +2.42(+7.08%)
May 16, 2022 34.15 35.09 33.93 34.14 18,412,540 +0.11(+0.31%)
May 13, 2022 33.77 34.76 33.59 34.03 19,551,558 +0.68(+2.04%)
May 12, 2022 33.32 34.49 32.47 33.35 27,997,982 -1.52(-4.37%)
May 11, 2022 36.18 36.73 34.79 34.87 23,206,558 -0.16(-0.44%)
May 10, 2022 35.57 35.57 33.98 35.03 27,330,852 +0.53(+1.55%)
May 09, 2022 35.06 35.88 34.34 34.50 31,291,338 -2.29(-6.23%)
May 06, 2022 38.04 38.08 36.52 36.79 23,043,754 -1.71(-4.44%)
May 05, 2022 39.83 39.90 37.74 38.50 22,713,946 -1.61(-4.02%)
May 04, 2022 39.12 40.21 38.11 40.11 18,187,974 +1.12(+2.86%)
May 03, 2022 39.18 39.71 38.67 38.99 16,664,183 -0.03(-0.07%)
May 02, 2022 38.79 39.48 37.90 39.02 22,366,122 -0.36(-0.91%)
Apr 29, 2022 41.26 42.25 39.22 39.38 17,744,480 -1.25(-3.08%)
Apr 28, 2022 40.68 41.24 39.37 40.63 15,638,790 +0.15(+0.36%)
Apr 27, 2022 40.89 41.67 40.32 40.49 23,492,594 +1.47(+3.76%)
Apr 26, 2022 40.29 40.62 38.92 39.02 19,255,358 -1.43(-3.53%)
Apr 25, 2022 38.87 40.87 38.42 40.45 32,903,262 -0.25(-0.62%)
Apr 22, 2022 43.20 43.31 39.94 40.70 34,428,456 -2.95(-6.76%)
Apr 21, 2022 47.09 47.38 43.19 43.65 32,363,688 -4.81(-9.92%)
Apr 20, 2022 48.37 49.06 47.47 48.46 13,486,635 -0.72(-1.46%)
Apr 19, 2022 48.63 49.45 48.29 49.18 10,582,240 -0.13(-0.26%)
Apr 18, 2022 48.24 49.86 47.99 49.31 14,689,029 +1.53(+3.21%)
Apr 14, 2022 48.27 48.97 47.72 47.77 12,469,708 -0.23(-0.49%)
Apr 13, 2022 47.09 48.03 46.73 48.01 12,329,603 +1.53(+3.30%)
Apr 12, 2022 47.09 47.75 46.32 46.47 12,028,328 +0.27(+0.59%)
Apr 11, 2022 47.17 47.32 46.09 46.20 9,671,785 -1.21(-2.55%)
Apr 08, 2022 47.35 47.78 46.69 47.41 9,936,904 +0.47(+1.01%)
Apr 07, 2022 46.96 47.37 45.97 46.94 11,520,947 +0.41(+0.87%)
Apr 06, 2022 47.35 47.47 45.93 46.53 14,083,449 -1.00(-2.10%)
Apr 05, 2022 49.37 49.92 47.33 47.53 14,258,296 -1.75(-3.56%)
Apr 04, 2022 50.13 50.13 48.96 49.28 12,704,438 -0.06(-0.12%)
Apr 01, 2022 48.29 50.19 48.25 49.34 17,180,304 +1.18(+2.45%)
Mar 31, 2022 48.97 49.63 48.16 48.16 11,318,025 -1.01(-2.05%)
Mar 30, 2022 49.00 49.79 48.55 49.16 11,557,115 +0.67(+1.38%)
Mar 29, 2022 47.47 48.49 46.12 48.49 16,247,020 -0.17(-0.36%)
Mar 28, 2022 49.49 49.49 47.39 48.67 14,654,649 -1.61(-3.20%)
Mar 25, 2022 49.47 50.33 49.30 50.28 11,909,613 +0.46(+0.93%)
Mar 24, 2022 48.54 50.29 48.47 49.81 18,612,310 +1.59(+3.29%)
Mar 23, 2022 48.42 48.81 48.10 48.22 11,742,627 -0.05(-0.10%)
Mar 22, 2022 48.35 49.16 47.15 48.27 16,080,293 +0.34(+0.71%)
Mar 21, 2022 46.81 48.40 46.81 47.93 15,829,627 +1.38(+2.97%)
Mar 18, 2022 46.79 47.89 46.45 46.55 28,397,866 -0.49(-1.05%)
Mar 17, 2022 45.52 47.25 45.27 47.04 18,745,538 +2.10(+4.67%)
Mar 16, 2022 43.82 45.28 43.52 44.94 21,133,446 +2.07(+4.83%)
Mar 15, 2022 41.96 43.04 41.63 42.87 19,168,548 -0.23(-0.54%)
Mar 14, 2022 44.69 44.75 42.73 43.10 21,701,102 -2.33(-5.14%)
Mar 11, 2022 45.63 46.25 45.12 45.43 14,802,834 -0.76(-1.63%)
Mar 10, 2022 46.13 46.32 44.87 46.19 17,228,840 +0.70(+1.53%)
Mar 09, 2022 44.21 46.04 43.47 45.49 24,163,120 +0.31(+0.69%)
Mar 08, 2022 44.92 46.69 44.62 45.18 24,728,778 -0.46(-1.02%)
Mar 07, 2022 47.34 47.81 45.22 45.65 28,094,392 -2.87(-5.91%)
Mar 04, 2022 47.50 48.85 47.09 48.51 26,358,636 +0.99(+2.08%)
Mar 03, 2022 47.20 47.55 45.91 47.53 23,348,874 +0.90(+1.93%)
Mar 02, 2022 46.64 47.23 45.93 46.63 19,754,874 +0.24(+0.52%)
Mar 01, 2022 46.00 47.97 45.67 46.38 28,194,756 +0.93(+2.04%)
Feb 28, 2022 44.63 45.91 44.55 45.45 24,648,470 +0.59(+1.32%)
Feb 25, 2022 42.45 44.89 43.52 44.86 30,045,194 +2.54(+5.99%)
Feb 24, 2022 40.06 42.53 40.06 42.33 21,062,830 +1.22(+2.97%)
Feb 23, 2022 41.19 41.82 40.71 41.11 14,400,056 +0.10(+0.24%)
Feb 22, 2022 41.64 42.07 40.47 41.01 14,899,982 -0.64(-1.53%)
Feb 18, 2022 41.65 0 -0.18(-0.44%)
Feb 17, 2022 42.56 42.80 41.59 41.83 12,649,231 -1.01(-2.35%)
Feb 16, 2022 42.21 43.02 42.15 42.84 12,112,228 +0.56(+1.33%)
Feb 15, 2022 41.15 42.30 40.51 42.28 16,278,607 +1.18(+2.87%)
Feb 14, 2022 41.39 41.63 40.43 41.10 17,689,274 -0.34(-0.82%)
Feb 11, 2022 41.24 42.77 40.98 41.44 24,234,890 -1.07(-2.53%)
Feb 10, 2022 41.49 44.11 41.44 42.51 30,287,078 +0.34(+0.80%)
Feb 09, 2022 40.08 42.40 39.96 42.17 27,328,818 +2.84(+7.21%)
Feb 08, 2022 37.92 39.40 37.74 39.34 19,247,284 +1.67(+4.45%)
Feb 07, 2022 37.20 38.17 36.97 37.66 14,271,376 +0.46(+1.25%)
Feb 04, 2022 36.82 37.59 36.51 37.20 15,683,969 +0.21(+0.58%)
Feb 03, 2022 37.46 36.78 36.98 16,900,994 -1.15(-3.02%)
Feb 02, 2022 37.79 38.58 37.13 38.13 20,316,234 +0.36(+0.95%)
Feb 01, 2022 36.98 37.84 36.32 37.78 23,093,256 +1.74(+4.84%)
Jan 31, 2022 34.83 36.07 36.03 20,873,900 +1.14(+3.27%)
Jan 28, 2022 35.26 35.32 33.83 34.89 31,149,888 -1.03(-2.86%)
Jan 27, 2022 37.19 37.80 35.56 35.92 25,328,284 -1.29(-3.46%)
Jan 26, 2022 38.31 39.51 36.54 37.21 25,681,132 -1.16(-3.03%)
Jan 25, 2022 38.07 38.59 36.81 38.37 27,933,270 -0.32(-0.83%)
Jan 24, 2022 38.33 38.78 36.28 38.69 32,005,332 -1.00(-2.51%)
Jan 21, 2022 41.24 41.37 39.40 39.68 25,656,730 -2.13(-5.09%)
Jan 20, 2022 43.12 43.47 41.74 41.81 18,162,518 -0.86(-2.02%)
Jan 19, 2022 43.60 44.05 42.65 42.68 18,645,772 -0.20(-0.47%)
Jan 18, 2022 42.50 44.73 42.05 42.88 26,747,250 +0.20(+0.48%)
Jan 14, 2022 42.68 0 -0.24(-0.56%)
Jan 13, 2022 43.08 44.21 42.83 42.92 23,703,136 -0.65(-1.49%)
Jan 12, 2022 43.41 43.86 42.61 43.57 29,677,006 +2.08(+5.02%)
Jan 11, 2022 40.36 41.51 39.85 41.48 17,947,142 +1.32(+3.29%)
Jan 10, 2022 40.15 40.40 39.25 40.16 12,503,390 -0.25(-0.62%)
Jan 07, 2022 39.56 40.63 39.03 40.41 17,591,612 +1.30(+3.33%)
Jan 06, 2022 40.02 40.43 38.87 39.11 16,726,867 -1.11(-2.76%)
Jan 05, 2022 40.71 42.19 40.07 40.22 23,067,002 -0.45(-1.12%)
Jan 04, 2022 40.35 41.01 40.01 40.67 14,955,588 +0.65(+1.62%)
Jan 03, 2022 40.02 40.57 39.84 40.02 13,118,099 -0.24(-0.60%)
Dec 31, 2021 40.18 40.50 39.93 40.27 9,112,892 +0.11(+0.26%)
Dec 30, 2021 40.58 41.27 40.11 40.16 12,432,715 -0.35(-0.86%)
Dec 29, 2021 40.23 40.72 39.96 40.51 15,656,046 -0.01(-0.02%)
Dec 28, 2021 40.33 40.76 40.18 40.52 11,229,054 +0.00(+0.00%)
Dec 27, 2021 39.56 40.57 39.20 40.52 11,823,735 +0.83(+2.09%)
Dec 23, 2021 38.52 39.84 38.44 39.69 18,371,946 +0.96(+2.47%)
Dec 22, 2021 37.82 38.76 37.63 38.73 13,724,552 +0.93(+2.45%)
Dec 21, 2021 36.84 38.01 36.73 37.81 14,041,933 +1.70(+4.70%)
Dec 20, 2021 35.75 36.31 35.42 36.11 13,859,856 -0.56(-1.53%)
Dec 17, 2021 36.92 37.32 36.23 36.67 20,713,404 -0.27(-0.73%)
Dec 16, 2021 37.06 37.83 36.75 36.94 18,266,632 +0.99(+2.77%)
Dec 15, 2021 35.95 36.15 34.52 35.94 24,074,392 -0.69(-1.87%)
Dec 14, 2021 36.24 37.42 36.08 36.63 13,065,614 +0.32(+0.88%)
Dec 13, 2021 37.26 37.52 35.92 36.31 11,976,474 -0.71(-1.93%)
Dec 10, 2021 37.61 37.83 36.55 37.02 10,382,742 -0.10(-0.26%)
Dec 09, 2021 36.79 37.47 36.61 37.12 11,933,421 -0.24(-0.65%)
Dec 08, 2021 37.50 37.92 36.92 37.36 14,725,725 -0.05(-0.13%)
Dec 07, 2021 36.86 38.22 36.86 37.41 18,806,168 +1.35(+3.75%)
Dec 06, 2021 35.96 36.56 35.08 36.06 14,097,382 +0.78(+2.22%)
Dec 03, 2021 35.77 36.19 34.36 35.28 21,571,750 -0.52(-1.46%)
Dec 02, 2021 35.11 36.04 34.66 35.80 19,218,304 +0.84(+2.40%)
Dec 01, 2021 36.47 37.19 34.91 34.96 19,933,734 -0.82(-2.29%)
Nov 30, 2021 36.63 37.20 35.21 35.78 28,031,220 -0.87(-2.37%)
Nov 29, 2021 36.51 36.80 35.32 36.65 17,840,428 +0.71(+1.99%)
Nov 26, 2021 35.01 36.10 34.06 35.93 21,890,262 -1.36(-3.65%)
Nov 24, 2021 37.31 37.65 36.89 37.29 13,918,489 -0.03(-0.08%)
Nov 23, 2021 36.71 37.87 36.60 37.32 16,438,457 +0.91(+2.49%)
Nov 22, 2021 36.08 37.27 35.61 36.42 19,767,242 -0.52(-1.41%)
Nov 19, 2021 37.12 37.89 36.77 36.94 19,605,704 -0.49(-1.31%)
Nov 18, 2021 37.52 37.43 37.20 37.43 18,253,890 -0.08(-0.21%)
Nov 17, 2021 38.25 39.02 37.30 37.51 19,903,240 -0.70(-1.84%)
Nov 16, 2021 39.25 39.34 38.07 38.21 19,687,418 -1.22(-3.08%)
Nov 15, 2021 39.58 39.79 38.79 39.43 14,467,290 -0.36(-0.90%)
Nov 12, 2021 39.24 40.14 38.94 39.78 19,153,544 +0.32(+0.81%)
Nov 11, 2021 37.75 39.77 36.93 39.47 40,832,180 +2.03(+5.41%)
Nov 10, 2021 37.64 37.44 24,917,068 -0.39(-1.02%)
Nov 09, 2021 37.85 38.39 36.81 37.83 16,603,444 -0.22(-0.58%)
Nov 08, 2021 36.62 38.38 36.57 38.05 25,979,602 +2.31(+6.45%)
Nov 05, 2021 35.85 36.09 35.48 35.74 12,997,124 +0.04(+0.11%)
Nov 04, 2021 37.15 37.23 35.46 35.70 16,900,446 -1.19(-3.22%)
Nov 03, 2021 37.28 37.34 36.20 36.89 17,674,014 -0.31(-0.83%)
Nov 02, 2021 37.24 37.39 36.57 37.20 15,108,940 +0.21(+0.57%)
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.