Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2020 | 2190 | 2212 | 2149 | 2197 | 0 | -6.85(-0.31%) |
| Jul 30, 2020 | 2213 | 2225 | 2182 | 2203 | 0 | -44.95(-2.00%) |
| Jul 29, 2020 | 2166 | 2258 | 2165 | 2248 | 0 | +96.71(+4.49%) |
| Jul 28, 2020 | 2179 | 2223 | 2141 | 2152 | 0 | -4.61(-0.21%) |
| Jul 27, 2020 | 2115 | 2162 | 2092 | 2156 | 0 | +32.73(+1.54%) |
| Jul 24, 2020 | 2156 | 2161 | 2117 | 2124 | 0 | -25.83(-1.20%) |
| Jul 23, 2020 | 2129 | 2174 | 2127 | 2149 | 0 | +13.55(+0.63%) |
| Jul 22, 2020 | 2105 | 2144 | 2103 | 2136 | 0 | +13.98(+0.66%) |
| Jul 21, 2020 | 2118 | 2147 | 2112 | 2122 | 0 | +27.25(+1.30%) |
| Jul 20, 2020 | 2107 | 2132 | 2089 | 2095 | 0 | -32.20(-1.51%) |
| Jul 17, 2020 | 2118 | 2159 | 2115 | 2127 | 0 | +13.80(+0.65%) |
| Jul 16, 2020 | 2117 | 2144 | 2090 | 2113 | 0 | -6.43(-0.30%) |
| Jul 15, 2020 | 2074 | 2139 | 2063 | 2119 | 0 | +87.17(+4.29%) |
| Jul 14, 2020 | 1972 | 2035 | 1964 | 2032 | 0 | +53.38(+2.70%) |
| Jul 13, 2020 | 1980 | 2025 | 1954 | 1979 | 0 | +20.28(+1.04%) |
| Jul 10, 2020 | 1918 | 1967 | 1914 | 1959 | 0 | +37.95(+1.98%) |
| Jul 09, 2020 | 1976 | 1987 | 1905 | 1921 | 0 | -64.17(-3.23%) |
| Jul 08, 2020 | 2028 | 2046 | 1951 | 1985 | 0 | -51.35(-2.52%) |
| Jul 07, 2020 | 2064 | 2080 | 2028 | 2036 | 0 | -49.01(-2.35%) |
| Jul 06, 2020 | 2100 | 2112 | 2067 | 2085 | 0 | +13.23(+0.64%) |
| Jul 02, 2020 | 2101 | 2125 | 2067 | 2072 | 0 | +20.15(+0.98%) |
| Jul 01, 2020 | 2104 | 2114 | 2047 | 2052 | 0 | -47.97(-2.28%) |
| Jun 30, 2020 | 2073 | 2107 | 2065 | 2100 | 0 | +15.78(+0.76%) |
| Jun 29, 2020 | 2071 | 2094 | 2050 | 2084 | 0 | +41.22(+2.02%) |
| Jun 26, 2020 | 2028 | 2059 | 1994 | 2043 | 0 | -3.02(-0.15%) |
| Jun 25, 2020 | 1977 | 2047 | 1967 | 2046 | 0 | +52.30(+2.62%) |
| Jun 24, 2020 | 2046 | 2058 | 1989 | 1993 | 0 | -82.98(-4.00%) |
| Jun 23, 2020 | 2102 | 2128 | 2060 | 2076 | 0 | +11.36(+0.55%) |
| Jun 22, 2020 | 2014 | 2071 | 1984 | 2065 | 0 | +34.69(+1.71%) |
| Jun 19, 2020 | 2059 | 2069 | 2010 | 2030 | 0 | +5.10(+0.25%) |
| Jun 18, 2020 | 2028 | 2056 | 2016 | 2025 | 0 | -26.03(-1.27%) |
| Jun 17, 2020 | 2084 | 2108 | 2043 | 2051 | 0 | -21.52(-1.04%) |
| Jun 16, 2020 | 2127 | 2152 | 2057 | 2073 | 0 | +47.29(+2.33%) |
| Jun 15, 2020 | 1914 | 2045 | 1900 | 2026 | 0 | +43.78(+2.21%) |
| Jun 12, 2020 | 2053 | 2060 | 1927 | 1982 | 0 | +12.41(+0.63%) |
| Jun 11, 2020 | 2044 | 2063 | 1967 | 1969 | 0 | -162.94(-7.64%) |
| Jun 10, 2020 | 2208 | 2213 | 2126 | 2132 | 0 | -83.17(-3.75%) |
| Jun 09, 2020 | 2239 | 2260 | 2195 | 2216 | 0 | -77.98(-3.40%) |
| Jun 08, 2020 | 2282 | 2317 | 2270 | 2293 | 0 | +41.34(+1.84%) |
| Jun 05, 2020 | 2249 | 2297 | 2234 | 2252 | 0 | +72.70(+3.34%) |
| Jun 04, 2020 | 2137 | 2183 | 2118 | 2179 | 0 | +24.39(+1.13%) |
| Jun 03, 2020 | 2132 | 2182 | 2123 | 2155 | 0 | +56.84(+2.71%) |
| Jun 02, 2020 | 2057 | 2115 | 2048 | 2098 | 0 | +67.80(+3.34%) |
| Jun 01, 2020 | 1989 | 2046 | 1977 | 2030 | 0 | +49.52(+2.50%) |
| May 29, 2020 | 1962 | 2002 | 1943 | 1981 | 0 | -12.14(-0.61%) |
| May 28, 2020 | 2091 | 2093 | 1986 | 1993 | 0 | -65.46(-3.18%) |
| May 27, 2020 | 2025 | 2077 | 2000 | 2058 | 0 | +82.61(+4.18%) |
| May 26, 2020 | 1936 | 1986 | 1919 | 1976 | 0 | +112.60(+6.04%) |
| May 22, 2020 | 1865 | 1883 | 1843 | 1863 | 0 | -2.37(-0.13%) |
| May 21, 2020 | 1839 | 1881 | 1832 | 1866 | 0 | +25.30(+1.37%) |
| May 20, 2020 | 1849 | 1877 | 1824 | 1840 | 0 | +28.75(+1.59%) |
| May 19, 2020 | 1826 | 1856 | 1799 | 1812 | 0 | -26.88(-1.46%) |
| May 18, 2020 | 1782 | 1854 | 1765 | 1838 | 0 | +133.34(+7.82%) |
| May 15, 2020 | 1667 | 1718 | 1648 | 1705 | 0 | +24.13(+1.44%) |
| May 14, 2020 | 1620 | 1683 | 1566 | 1681 | 0 | +23.56(+1.42%) |
| May 13, 2020 | 1699 | 1710 | 1627 | 1657 | 0 | -60.51(-3.52%) |
| May 12, 2020 | 1796 | 1811 | 1714 | 1718 | 0 | -72.03(-4.02%) |
| May 11, 2020 | 1845 | 1851 | 1786 | 1790 | 0 | -77.69(-4.16%) |
| May 08, 2020 | 1836 | 1876 | 1828 | 1868 | 0 | +63.18(+3.50%) |
| May 07, 2020 | 1836 | 1894 | 1786 | 1804 | 0 | -3.94(-0.22%) |
| May 06, 2020 | 1873 | 1886 | 1806 | 1808 | 0 | -56.54(-3.03%) |
| May 05, 2020 | 1874 | 1910 | 1857 | 1865 | 0 | +22.16(+1.20%) |
| May 04, 2020 | 1829 | 1853 | 1797 | 1843 | 0 | -13.90(-0.75%) |
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
- 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
- FDA warns parents to avoid infant formula distributed by Texas company due to contamination
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
- Flight attendants for Minneapolis-based Endeavor Air demand better pay from parent company Delta • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • 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.