Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 78.60 79.03 75.51 75.81 203,728,272 -3.52(-4.43%)
Jan 30, 2020 78.51 79.38 78.07 79.32 129,133,744 -0.12(-0.14%)
Jan 29, 2020 79.46 80.30 78.71 79.44 220,683,856 +1.63(+2.09%)
Jan 28, 2020 76.56 77.98 76.46 77.81 164,245,392 +2.13(+2.81%)
Jan 27, 2020 75.94 76.36 74.67 75.68 164,837,968 -2.28(-2.92%)
Jan 24, 2020 78.44 79.19 77.77 77.96 149,576,976 -0.23(-0.29%)
Jan 23, 2020 77.86 78.27 77.31 78.19 106,450,280 +0.37(+0.48%)
Jan 22, 2020 78.03 78.37 77.72 77.81 103,678,120 +0.26(+0.34%)
Jan 21, 2020 77.69 78.13 77.39 77.55 112,953,008 -0.52(-0.66%)
Jan 17, 2020 77.46 78.07 77.15 78.06 140,675,280 +0.85(+1.11%)
Jan 16, 2020 76.80 77.32 76.44 77.21 110,841,312 +0.96(+1.25%)
Jan 15, 2020 76.38 77.27 75.81 76.25 124,185,048 -0.33(-0.43%)
Jan 14, 2020 77.57 77.78 76.46 76.58 165,316,496 -1.05(-1.35%)
Jan 13, 2020 76.33 77.66 76.21 77.63 124,052,680 +1.62(+2.14%)
Jan 10, 2020 76.07 76.58 75.50 76.01 143,790,992 +0.17(+0.23%)
Jan 09, 2020 75.25 76.03 74.99 75.83 173,637,120 +1.58(+2.12%)
Jan 08, 2020 72.78 74.56 72.78 74.26 134,854,896 +1.18(+1.61%)
Jan 07, 2020 73.44 73.70 72.86 73.08 111,227,040 -0.32(-0.43%)
Jan 06, 2020 71.95 73.47 71.70 73.40 120,842,040 +0.55(+0.76%)
Jan 03, 2020 72.78 73.62 72.62 72.85 149,574,944 -0.72(-0.97%)
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.