Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 2324 | 2340 | 2269 | 2279 | 0 | -63.63(-2.72%) |
| Jan 30, 2020 | 2321 | 2348 | 2302 | 2343 | 0 | -0.87(-0.04%) |
| Jan 29, 2020 | 2363 | 2375 | 2339 | 2343 | 0 | -17.09(-0.72%) |
| Jan 28, 2020 | 2346 | 2370 | 2324 | 2361 | 0 | +26.03(+1.12%) |
| Jan 27, 2020 | 2327 | 2357 | 2319 | 2334 | 0 | -38.28(-1.61%) |
| Jan 24, 2020 | 2405 | 2412 | 2361 | 2373 | 0 | -32.39(-1.35%) |
| Jan 23, 2020 | 2393 | 2414 | 2361 | 2405 | 0 | +1.21(+0.05%) |
| Jan 22, 2020 | 2415 | 2426 | 2397 | 2404 | 0 | -0.47(-0.02%) |
| Jan 21, 2020 | 2400 | 2415 | 2381 | 2404 | 0 | -5.76(-0.24%) |
| Jan 17, 2020 | 2404 | 2422 | 2390 | 2410 | 0 | +14.68(+0.61%) |
| Jan 16, 2020 | 2380 | 2407 | 2377 | 2395 | 0 | +32.56(+1.38%) |
| Jan 15, 2020 | 2356 | 2384 | 2345 | 2363 | 0 | -9.35(-0.39%) |
| Jan 14, 2020 | 2389 | 2400 | 2365 | 2372 | 0 | -20.28(-0.85%) |
| Jan 13, 2020 | 2388 | 2402 | 2365 | 2393 | 0 | +6.40(+0.27%) |
| Jan 10, 2020 | 2394 | 2415 | 2375 | 2386 | 0 | -13.54(-0.56%) |
| Jan 09, 2020 | 2371 | 2407 | 2354 | 2400 | 0 | +36.88(+1.56%) |
| Jan 08, 2020 | 2368 | 2380 | 2353 | 2363 | 0 | -7.92(-0.33%) |
| Jan 07, 2020 | 2391 | 2398 | 2350 | 2371 | 0 | -15.38(-0.64%) |
| Jan 06, 2020 | 2372 | 2392 | 2360 | 2386 | 0 | -4.95(-0.21%) |
| Jan 03, 2020 | 2366 | 2397 | 2361 | 2391 | 0 | -6.63(-0.28%) |
| Jan 02, 2020 | 2408 | 2413 | 2369 | 2398 | 0 | +10.84(+0.45%) |
| Dec 31, 2019 | 2394 | 2406 | 2382 | 2387 | 0 | -11.70(-0.49%) |
| Dec 30, 2019 | 2396 | 2413 | 2388 | 2399 | 0 | -0.86(-0.04%) |
| Dec 27, 2019 | 2425 | 2429 | 2394 | 2399 | 0 | -22.50(-0.93%) |
| Dec 26, 2019 | 2424 | 2430 | 2406 | 2422 | 0 | +4.04(+0.17%) |
| Dec 24, 2019 | 2443 | 2446 | 2415 | 2418 | 0 | -13.33(-0.55%) |
| Dec 23, 2019 | 2435 | 2448 | 2409 | 2431 | 0 | +0.41(+0.02%) |
| Dec 20, 2019 | 2408 | 2439 | 2395 | 2431 | 0 | +30.36(+1.26%) |
| Dec 19, 2019 | 2395 | 2409 | 2380 | 2400 | 0 | +2.70(+0.11%) |
| Dec 18, 2019 | 2435 | 2437 | 2394 | 2398 | 0 | -32.50(-1.34%) |
| Dec 17, 2019 | 2403 | 2433 | 2393 | 2430 | 0 | +29.11(+1.21%) |
| Dec 16, 2019 | 2428 | 2441 | 2400 | 2401 | 0 | -9.23(-0.38%) |
| Dec 13, 2019 | 2435 | 2442 | 2401 | 2410 | 0 | -21.98(-0.90%) |
| Dec 12, 2019 | 2402 | 2447 | 2383 | 2432 | 0 | +52.62(+2.21%) |
| Dec 11, 2019 | 2363 | 2396 | 2354 | 2380 | 0 | +22.55(+0.96%) |
| Dec 10, 2019 | 2385 | 2386 | 2335 | 2357 | 0 | -25.73(-1.08%) |
| Dec 09, 2019 | 2381 | 2399 | 2374 | 2383 | 0 | -5.25(-0.22%) |
| Dec 06, 2019 | 2401 | 2415 | 2381 | 2388 | 0 | +11.72(+0.49%) |
| Dec 05, 2019 | 2391 | 2408 | 2372 | 2376 | 0 | +2.55(+0.11%) |
| Dec 04, 2019 | 2397 | 2418 | 2365 | 2374 | 0 | -7.87(-0.33%) |
| Dec 03, 2019 | 2391 | 2399 | 2357 | 2382 | 0 | -38.99(-1.61%) |
| Dec 02, 2019 | 2451 | 2462 | 2414 | 2421 | 0 | -27.41(-1.12%) |
| Nov 29, 2019 | 2471 | 2476 | 2437 | 2448 | 0 | -27.44(-1.11%) |
| Nov 27, 2019 | 2467 | 2484 | 2456 | 2476 | 0 | +13.63(+0.55%) |
| Nov 26, 2019 | 2469 | 2486 | 2444 | 2462 | 0 | -6.19(-0.25%) |
| Nov 25, 2019 | 2447 | 2486 | 2434 | 2468 | 0 | +26.64(+1.09%) |
| Nov 22, 2019 | 2444 | 2450 | 2428 | 2442 | 0 | +11.68(+0.48%) |
| Nov 21, 2019 | 2475 | 2481 | 2418 | 2430 | 0 | -36.54(-1.48%) |
| Nov 20, 2019 | 2452 | 2486 | 2437 | 2466 | 0 | +1.14(+0.05%) |
| Nov 19, 2019 | 2472 | 2487 | 2452 | 2465 | 0 | +3.24(+0.13%) |
| Nov 18, 2019 | 2471 | 2478 | 2428 | 2462 | 0 | -22.66(-0.91%) |
| Nov 15, 2019 | 2489 | 2506 | 2475 | 2485 | 0 | +12.28(+0.50%) |
| Nov 14, 2019 | 2457 | 2487 | 2449 | 2472 | 0 | +7.94(+0.32%) |
| Nov 13, 2019 | 2467 | 2478 | 2449 | 2464 | 0 | -21.04(-0.85%) |
| Nov 12, 2019 | 2485 | 2504 | 2463 | 2485 | 0 | -1.94(-0.08%) |
| Nov 11, 2019 | 2471 | 2497 | 2458 | 2487 | 0 | -5.04(-0.20%) |
| Nov 08, 2019 | 2509 | 2515 | 2479 | 2492 | 0 | -27.16(-1.08%) |
| Nov 07, 2019 | 2545 | 2562 | 2507 | 2520 | 0 | -6.61(-0.26%) |
| Nov 06, 2019 | 2549 | 2553 | 2517 | 2526 | 0 | -26.79(-1.05%) |
| Nov 05, 2019 | 2558 | 2576 | 2534 | 2553 | 0 | +10.00(+0.39%) |
| Nov 04, 2019 | 2532 | 2553 | 2510 | 2543 | 0 | +30.54(+1.22%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Everton's proposed sale to investment firm 777 Partners falls through
- Houthi rebels say at least 16 killed and 42 others wounded in joint US-British airstrikes in Yemen
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Former tech exec admits to fraud involving a scheme to boost Getty Images shares, authorities say
- Families of those who died in Boeing crashes press the Justice Department to prosecute the company
- Federal officials are investigating another close call between planes at Reagan National Airport
- At bribery trial, ex-US official casts Sen. Bob Menendez as a villain in Egyptian meat controversy
- Water main break disrupts businesses, tourist attractions in downtown Atlanta, other areas of city
- Whistleblower lawsuit alleges retaliation by Missouri House speaker
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Flight attendants for Minneapolis-based Endeavor Air demand better pay from parent company Delta • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.