Novartis Ag ADR (NY: NVS )

108.40 -1.51 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 76.14 77.10 77.00 3,551,320 +0.89(+1.16%)
Jan 28, 2022 74.94 76.18 74.66 76.12 2,603,606 +0.68(+0.90%)
Jan 27, 2022 75.15 76.13 74.99 75.43 3,375,631 +0.80(+1.07%)
Jan 26, 2022 75.40 75.59 74.35 74.64 3,192,211 -0.27(-0.35%)
Jan 25, 2022 74.47 75.31 73.77 74.90 3,310,275 -0.52(-0.69%)
Jan 24, 2022 74.93 75.42 73.79 75.42 4,388,635 -1.68(-2.18%)
Jan 21, 2022 77.81 77.99 77.00 77.11 3,139,543 -1.03(-1.32%)
Jan 20, 2022 78.77 78.99 78.09 78.14 2,331,873 -0.58(-0.74%)
Jan 19, 2022 78.76 79.14 78.54 78.72 2,307,283 -0.61(-0.77%)
Jan 18, 2022 79.29 79.60 78.86 79.33 2,616,722 -0.89(-1.12%)
Jan 14, 2022 80.23 0 -0.06(-0.08%)
Jan 13, 2022 80.07 80.62 79.85 80.29 2,104,538 +0.74(+0.92%)
Jan 12, 2022 79.05 79.61 79.00 79.55 2,488,757 -0.07(-0.09%)
Jan 11, 2022 79.11 79.70 79.11 79.62 2,374,828 -0.19(-0.23%)
Jan 10, 2022 78.41 79.85 78.37 79.81 3,107,709 +0.68(+0.86%)
Jan 07, 2022 78.42 79.23 78.42 79.13 2,992,435 +0.90(+1.16%)
Jan 06, 2022 78.58 78.70 78.13 78.22 3,203,507 +0.23(+0.30%)
Jan 05, 2022 78.37 78.70 77.94 77.99 2,792,882 +0.50(+0.64%)
Jan 04, 2022 77.98 78.08 77.41 77.50 2,561,941 -0.35(-0.46%)
Jan 03, 2022 77.57 78.00 77.19 77.85 2,959,084 +0.35(+0.46%)
Dec 31, 2021 77.60 77.85 77.49 77.50 1,699,126 +0.01(+0.01%)
Dec 30, 2021 77.87 78.18 77.49 77.49 1,431,266 -0.58(-0.75%)
Dec 29, 2021 77.70 78.14 77.52 78.07 1,876,391 -0.01(-0.01%)
Dec 28, 2021 78.09 78.18 77.89 78.08 2,152,012 +0.46(+0.59%)
Dec 27, 2021 77.25 77.74 77.07 77.62 2,508,382 +0.84(+1.10%)
Dec 23, 2021 76.90 77.22 76.65 76.78 3,598,400 +0.31(+0.41%)
Dec 22, 2021 75.77 76.52 75.59 76.47 2,374,904 +0.28(+0.37%)
Dec 21, 2021 76.04 76.28 75.65 76.19 3,158,502 +0.57(+0.75%)
Dec 20, 2021 75.73 75.92 75.42 75.62 3,640,753 -0.49(-0.64%)
Dec 17, 2021 76.46 76.75 75.85 76.11 6,075,000 -0.15(-0.20%)
Dec 16, 2021 75.80 76.44 75.58 76.26 6,808,545 +4.03(+5.58%)
Dec 15, 2021 71.61 72.35 71.34 72.23 3,852,443 +0.82(+1.15%)
Dec 14, 2021 71.71 72.07 71.33 71.40 4,125,539 -0.23(-0.32%)
Dec 13, 2021 71.53 71.96 71.50 71.63 4,186,820 +0.16(+0.22%)
Dec 10, 2021 71.27 71.77 71.22 71.47 3,092,671 +0.20(+0.29%)
Dec 09, 2021 71.69 71.74 71.01 71.27 2,289,180 -0.82(-1.13%)
Dec 08, 2021 72.22 72.24 71.73 72.08 3,518,017 +0.60(+0.84%)
Dec 07, 2021 71.22 71.65 71.14 71.48 2,141,604 +0.13(+0.19%)
Dec 06, 2021 71.12 71.86 71.04 71.35 2,615,864 +0.47(+0.66%)
Dec 03, 2021 71.43 71.55 70.56 70.88 2,669,257 +0.04(+0.06%)
Dec 02, 2021 70.68 71.15 70.63 70.83 2,523,537 +0.12(+0.16%)
Dec 01, 2021 71.44 71.70 70.71 70.72 2,653,756 +0.11(+0.15%)
Nov 30, 2021 71.10 71.40 71.00 70.61 2,236,308 -0.50(-0.71%)
Nov 29, 2021 71.00 71.44 70.85 71.12 2,776,008 -0.38(-0.53%)
Nov 26, 2021 71.91 71.97 71.35 71.50 1,952,991 -1.07(-1.48%)
Nov 24, 2021 72.49 72.63 72.21 72.57 2,026,278 -0.67(-0.92%)
Nov 23, 2021 72.82 73.33 72.63 73.24 2,603,666 +1.20(+1.66%)
Nov 22, 2021 72.40 72.83 72.01 72.05 2,091,712 -0.30(-0.42%)
Nov 19, 2021 72.91 73.17 72.35 72.35 2,438,112 -0.27(-0.38%)
Nov 18, 2021 72.60 72.74 72.61 72.62 1,795,353 +0.06(+0.09%)
Nov 17, 2021 72.59 72.90 72.49 72.56 2,083,930 -0.01(-0.01%)
Nov 16, 2021 73.17 73.28 72.57 72.57 2,068,063 -0.33(-0.45%)
Nov 15, 2021 73.22 73.41 72.79 72.90 2,576,926 -0.19(-0.25%)
Nov 12, 2021 73.30 73.44 73.09 73.09 1,980,766 -0.31(-0.42%)
Nov 11, 2021 73.46 73.56 73.25 73.40 3,568,994 -0.29(-0.40%)
Nov 10, 2021 74.14 73.69 73.69 2,831,901 +0.07(+0.10%)
Nov 09, 2021 74.15 74.15 73.48 73.62 2,287,564 -0.12(-0.16%)
Nov 08, 2021 73.85 74.12 73.59 73.73 2,517,145 -0.38(-0.51%)
Nov 05, 2021 73.84 74.12 73.48 74.11 2,701,623 -0.04(-0.05%)
Nov 04, 2021 74.02 74.22 73.86 74.15 3,427,802 +0.09(+0.12%)
Nov 03, 2021 73.77 74.26 73.64 74.06 2,843,350 -0.14(-0.19%)
Nov 02, 2021 74.50 74.62 73.82 74.20 2,889,263 -0.27(-0.36%)
Nov 01, 2021 74.27 74.60 74.11 74.47 2,223,930 +1.14(+1.56%)
Oct 29, 2021 73.19 73.32 72.86 73.32 2,825,567 -0.49(-0.66%)
Oct 28, 2021 73.79 74.34 73.55 73.81 2,979,098 +0.51(+0.70%)
Oct 27, 2021 74.18 74.42 73.02 73.30 3,995,346 -1.87(-2.49%)
Oct 26, 2021 74.37 75.17 3,966,138 +1.31(+1.78%)
Oct 25, 2021 74.13 74.29 73.75 73.86 2,365,203 -1.38(-1.84%)
Oct 22, 2021 74.91 75.24 74.75 75.24 1,699,042 +0.22(+0.30%)
Oct 21, 2021 74.97 75.18 74.56 75.02 2,443,806 +0.18(+0.24%)
Oct 20, 2021 74.56 75.27 74.49 74.84 2,575,979 +1.17(+1.59%)
Oct 19, 2021 73.68 73.85 73.53 73.67 1,792,218 +0.72(+0.98%)
Oct 18, 2021 73.19 73.25 72.82 72.95 1,741,445 -0.88(-1.19%)
Oct 15, 2021 73.32 73.84 73.20 73.83 1,799,372 +0.65(+0.88%)
Oct 14, 2021 73.31 73.44 73.06 73.18 1,353,603 +0.15(+0.21%)
Oct 13, 2021 72.97 73.42 72.93 73.03 1,836,867 +0.40(+0.55%)
Oct 12, 2021 72.87 73.12 72.63 72.63 1,898,376 -0.32(-0.44%)
Oct 11, 2021 73.42 73.56 72.93 72.95 1,128,341 -0.43(-0.59%)
Oct 08, 2021 73.31 73.45 72.98 73.39 1,821,504 +0.31(+0.42%)
Oct 07, 2021 72.92 73.64 72.91 73.08 3,212,815 +0.61(+0.84%)
Oct 06, 2021 72.10 72.62 71.77 72.47 2,033,362 -0.04(-0.05%)
Oct 05, 2021 72.64 72.88 72.49 72.50 2,570,064 -0.55(-0.75%)
Oct 04, 2021 72.94 73.67 72.86 73.05 3,133,947 +0.39(+0.54%)
Oct 01, 2021 72.34 72.92 72.07 72.66 3,914,875 +0.20(+0.28%)
Sep 30, 2021 72.83 73.09 72.42 72.46 3,392,517 -0.98(-1.34%)
Sep 29, 2021 73.32 73.58 73.12 73.44 3,458,645 +0.52(+0.72%)
Sep 28, 2021 73.29 73.32 72.51 72.92 3,269,947 -0.26(-0.35%)
Sep 27, 2021 73.09 73.44 72.89 73.17 2,666,572 -0.30(-0.41%)
Sep 24, 2021 73.86 74.13 73.45 73.48 1,901,695 -0.57(-0.77%)
Sep 23, 2021 74.03 74.40 74.01 74.04 2,089,005 +0.68(+0.93%)
Sep 22, 2021 73.71 73.77 73.28 73.36 2,343,618 -0.22(-0.30%)
Sep 21, 2021 73.85 74.35 73.52 73.58 2,134,970 +0.22(+0.30%)
Sep 20, 2021 72.70 73.79 72.63 73.36 3,103,878 -0.60(-0.81%)
Sep 17, 2021 74.33 74.49 73.56 73.96 2,298,871 -0.80(-1.07%)
Sep 16, 2021 75.03 75.18 74.45 74.76 2,091,630 -0.62(-0.82%)
Sep 15, 2021 75.45 75.62 75.13 75.38 1,758,688 -0.18(-0.23%)
Sep 14, 2021 75.95 76.07 75.51 75.56 1,610,021 +0.02(+0.02%)
Sep 13, 2021 75.96 75.69 75.32 75.54 1,677,768 -0.15(-0.20%)
Sep 10, 2021 76.31 76.46 75.65 75.69 1,751,424 -0.94(-1.23%)
Sep 09, 2021 77.34 77.38 76.60 76.63 2,388,807 -0.96(-1.23%)
Sep 08, 2021 77.92 78.04 77.57 77.59 2,124,825 -1.66(-2.09%)
Sep 07, 2021 80.01 80.17 79.24 79.24 1,259,322 -1.74(-2.14%)
Sep 03, 2021 81.15 81.25 80.53 80.98 1,968,189 -0.66(-0.81%)
Sep 02, 2021 81.71 81.85 81.20 81.64 2,280,605 -0.44(-0.54%)
Sep 01, 2021 82.09 82.37 81.86 82.09 2,601,398 +0.23(+0.28%)
Aug 31, 2021 82.40 82.97 81.65 81.86 3,265,114 +0.66(+0.81%)
Aug 30, 2021 81.01 81.39 80.98 81.20 1,754,354 -0.33(-0.40%)
Aug 27, 2021 81.34 81.81 81.16 81.53 2,085,225 +0.41(+0.50%)
Aug 26, 2021 81.09 81.31 80.96 81.12 2,267,517 -0.24(-0.29%)
Aug 25, 2021 81.13 81.47 80.78 81.36 3,177,804 -0.28(-0.35%)
Aug 24, 2021 82.50 82.50 81.63 81.64 3,212,081 -1.42(-1.71%)
Aug 23, 2021 83.16 83.50 82.88 83.06 1,124,765 +0.37(+0.45%)
Aug 20, 2021 82.11 82.83 81.93 82.69 2,491,619 +0.12(+0.14%)
Aug 19, 2021 82.34 82.81 82.16 82.57 4,839,823 -0.21(-0.26%)
Aug 18, 2021 83.93 83.97 82.78 82.79 2,213,803 -1.51(-1.79%)
Aug 17, 2021 83.62 84.32 83.62 84.29 1,313,023 +0.60(+0.72%)
Aug 16, 2021 83.05 83.88 83.05 83.69 1,368,578 +0.56(+0.67%)
Aug 13, 2021 82.79 83.18 82.66 83.13 2,112,154 +0.85(+1.03%)
Aug 12, 2021 82.18 82.47 82.03 82.28 1,323,807 +0.34(+0.41%)
Aug 11, 2021 82.17 82.27 81.91 81.95 2,040,975 +0.19(+0.24%)
Aug 10, 2021 81.63 81.90 81.18 81.75 2,577,599 +0.41(+0.50%)
Aug 09, 2021 81.35 81.60 81.18 81.34 1,387,416 +0.43(+0.54%)
Aug 06, 2021 81.04 81.17 80.75 80.91 1,481,164 -0.82(-1.01%)
Aug 05, 2021 81.54 81.73 81.35 81.73 1,061,260 +0.58(+0.72%)
Aug 04, 2021 81.54 81.98 81.13 81.15 2,523,182 -0.99(-1.21%)
Aug 03, 2021 82.00 82.13 81.59 82.14 2,789,954 +0.39(+0.48%)
Aug 02, 2021 81.88 82.01 81.58 81.75 2,108,538 -0.11(-0.13%)
Jul 30, 2021 82.10 82.33 81.78 81.86 1,564,715 +0.18(+0.22%)
Jul 29, 2021 82.02 82.19 81.43 81.68 1,749,976 +0.27(+0.33%)
Jul 28, 2021 80.98 81.66 80.88 81.41 1,710,209 +0.51(+0.62%)
Jul 27, 2021 80.55 81.10 80.24 80.91 1,586,238 +0.32(+0.40%)
Jul 26, 2021 80.68 80.88 80.39 80.59 1,288,285 -0.54(-0.67%)
Jul 23, 2021 81.39 81.56 80.88 81.13 1,850,844 +0.43(+0.54%)
Jul 22, 2021 80.98 81.05 80.61 80.70 2,429,730 +0.53(+0.66%)
Jul 21, 2021 79.16 80.30 78.98 80.16 2,478,560 +0.21(+0.27%)
Jul 20, 2021 79.85 80.34 79.76 79.95 2,189,854 -0.34(-0.42%)
Jul 19, 2021 80.04 80.33 79.85 80.29 2,177,984 -0.96(-1.18%)
Jul 16, 2021 81.53 81.57 81.09 81.25 2,744,945 +0.40(+0.49%)
Jul 15, 2021 81.17 81.23 80.65 80.85 1,800,791 -1.07(-1.31%)
Jul 14, 2021 81.59 82.14 81.43 81.92 1,441,676 -0.19(-0.23%)
Jul 13, 2021 81.89 82.25 81.87 82.10 1,602,901 -0.27(-0.33%)
Jul 12, 2021 82.57 82.80 82.31 82.38 1,403,407 +0.21(+0.26%)
Jul 09, 2021 81.60 82.33 81.59 82.17 1,274,208 +0.35(+0.42%)
Jul 08, 2021 81.55 81.89 81.25 81.82 2,311,301 +0.36(+0.45%)
Jul 07, 2021 81.20 81.51 80.98 81.46 2,490,120 +0.32(+0.39%)
Jul 06, 2021 81.36 81.53 80.88 81.14 1,403,637 -0.35(-0.43%)
Jul 02, 2021 80.74 81.55 80.63 81.49 2,243,527 +0.29(+0.36%)
Jul 01, 2021 80.88 81.29 80.78 81.20 2,018,009 +0.36(+0.45%)
Jun 30, 2021 80.78 81.12 80.61 80.84 1,599,940 -0.52(-0.64%)
Jun 29, 2021 81.41 81.67 81.24 81.36 1,478,432 -0.42(-0.51%)
Jun 28, 2021 81.74 82.03 81.67 81.78 1,623,644 -0.17(-0.21%)
Jun 25, 2021 82.05 82.12 81.71 81.95 1,011,809 +0.03(+0.03%)
Jun 24, 2021 81.91 82.55 81.91 81.92 1,224,622 +0.06(+0.08%)
Jun 23, 2021 83.03 83.03 81.86 81.86 2,037,510 -0.66(-0.79%)
Jun 22, 2021 82.66 82.87 82.43 82.51 1,437,513 -0.69(-0.83%)
Jun 21, 2021 82.72 83.32 82.47 83.20 1,219,856 +0.80(+0.97%)
Jun 18, 2021 82.76 82.90 82.22 82.41 1,499,465 -1.01(-1.21%)
Jun 17, 2021 83.01 83.42 82.75 83.42 2,568,919 +0.32(+0.38%)
Jun 16, 2021 83.58 83.97 83.04 83.10 1,770,233 -0.11(-0.13%)
Jun 15, 2021 83.57 83.60 82.99 83.20 1,926,580 +0.28(+0.34%)
Jun 14, 2021 82.57 82.98 82.41 82.92 1,311,083 +0.80(+0.97%)
Jun 11, 2021 82.63 82.63 81.98 82.12 1,557,265 -0.72(-0.87%)
Jun 10, 2021 82.00 83.03 81.95 82.84 2,344,099 +1.13(+1.38%)
Jun 09, 2021 80.98 81.76 80.80 81.71 2,335,522 +2.25(+2.83%)
Jun 08, 2021 80.11 80.12 79.20 79.46 3,742,583 +0.02(+0.02%)
Jun 07, 2021 79.65 79.77 79.33 79.45 2,971,432 -0.12(-0.14%)
Jun 04, 2021 79.56 79.89 79.38 79.56 1,837,074 +0.43(+0.55%)
Jun 03, 2021 78.80 79.15 78.61 79.13 2,163,021 +0.37(+0.47%)
Jun 02, 2021 78.74 79.03 78.60 78.76 1,989,036 +0.68(+0.87%)
Jun 01, 2021 78.85 78.87 78.07 78.07 2,064,820 -0.23(-0.29%)
May 28, 2021 77.90 78.57 77.90 78.30 1,923,202 -0.09(-0.11%)
May 27, 2021 78.68 78.88 78.24 78.39 3,941,433 -0.60(-0.76%)
May 26, 2021 78.78 79.05 78.43 79.00 3,198,000 +0.60(+0.77%)
May 25, 2021 78.66 78.67 78.23 78.39 2,453,548 +0.41(+0.52%)
May 24, 2021 78.26 78.38 77.90 77.98 913,978 -0.08(-0.10%)
May 21, 2021 78.06 78.25 77.88 78.06 1,416,459 +0.15(+0.19%)
May 20, 2021 77.31 78.25 77.31 77.91 1,639,415 +0.25(+0.32%)
May 19, 2021 77.64 77.95 77.36 77.67 1,805,518 -0.92(-1.17%)
May 18, 2021 78.53 78.85 78.35 78.59 1,801,923 +0.13(+0.17%)
May 17, 2021 78.60 78.97 78.45 78.45 1,751,439 -0.36(-0.46%)
May 14, 2021 78.96 79.09 78.66 78.82 1,999,660 +0.50(+0.63%)
May 13, 2021 77.67 78.50 77.46 78.32 1,831,964 +0.74(+0.95%)
May 12, 2021 77.93 78.38 77.45 77.59 2,344,441 +0.14(+0.18%)
May 11, 2021 77.31 77.64 77.14 77.44 1,960,506 -0.50(-0.65%)
May 10, 2021 77.97 78.26 77.82 77.95 1,898,049 +0.02(+0.02%)
May 07, 2021 77.82 78.12 77.69 77.93 2,312,185 +0.54(+0.70%)
May 06, 2021 76.96 77.41 76.70 77.39 2,277,408 +0.75(+0.98%)
May 05, 2021 76.43 76.79 76.04 76.64 2,237,911 +0.77(+1.02%)
May 04, 2021 75.91 76.12 75.55 75.87 2,233,430 -0.67(-0.88%)
May 03, 2021 76.39 76.64 76.05 76.54 2,908,746 +1.02(+1.35%)
Apr 30, 2021 75.86 76.29 75.46 75.52 2,538,175 -0.70(-0.92%)
Apr 29, 2021 76.49 76.58 76.02 76.22 2,435,730 -0.70(-0.91%)
Apr 28, 2021 76.48 77.01 76.43 76.92 1,941,193 +0.16(+0.21%)
Apr 27, 2021 77.13 77.26 76.54 76.76 3,231,725 -1.04(-1.33%)
Apr 26, 2021 78.07 78.16 77.74 77.80 1,955,262 -0.41(-0.52%)
Apr 23, 2021 77.83 78.30 77.68 78.21 1,690,197 +0.04(+0.05%)
Apr 22, 2021 78.06 78.50 77.91 78.17 1,735,122 -0.38(-0.49%)
Apr 21, 2021 78.25 78.82 78.19 78.55 2,485,812 +0.74(+0.95%)
Apr 20, 2021 77.77 78.05 77.67 77.82 2,627,361 -0.49(-0.62%)
Apr 19, 2021 78.40 78.48 78.06 78.30 2,178,871 +0.32(+0.41%)
Apr 16, 2021 77.47 78.03 77.26 77.98 2,134,784 +0.73(+0.94%)
Apr 15, 2021 76.96 77.81 76.92 77.26 2,600,374 +0.40(+0.52%)
Apr 14, 2021 76.60 76.98 76.60 76.86 1,919,987 +0.12(+0.16%)
Apr 13, 2021 76.36 77.01 76.35 76.74 2,086,693 -0.65(-0.84%)
Apr 12, 2021 77.28 77.65 77.20 77.38 1,380,209 -0.19(-0.24%)
Apr 09, 2021 77.22 77.68 77.22 77.57 2,023,045 +0.50(+0.64%)
Apr 08, 2021 76.84 77.41 76.80 77.07 2,679,519 +0.61(+0.80%)
Apr 07, 2021 76.53 76.79 76.30 76.46 2,415,919 -0.05(-0.07%)
Apr 06, 2021 77.00 77.52 76.18 76.51 3,684,093 -0.81(-1.04%)
Apr 05, 2021 76.51 77.46 76.43 77.32 1,232,929 +1.05(+1.38%)
Apr 01, 2021 75.89 76.69 75.77 76.27 1,768,754 +0.53(+0.70%)
Mar 31, 2021 75.90 76.29 75.70 75.73 2,652,430 -1.36(-1.77%)
Mar 30, 2021 76.93 77.33 76.47 77.10 1,922,177 -0.29(-0.38%)
Mar 29, 2021 77.36 77.81 77.28 77.39 1,770,154 -0.05(-0.07%)
Mar 26, 2021 76.91 77.52 76.80 77.44 1,775,413 +0.18(+0.23%)
Mar 25, 2021 77.05 77.42 76.56 77.27 2,498,372 +1.05(+1.38%)
Mar 24, 2021 76.19 76.58 75.93 76.21 1,563,221 -0.21(-0.28%)
Mar 23, 2021 76.38 77.11 76.26 76.43 1,803,467 -0.22(-0.29%)
Mar 22, 2021 75.77 76.78 75.72 76.65 1,633,399 +0.50(+0.66%)
Mar 19, 2021 75.86 76.30 75.63 76.14 1,514,123 +0.67(+0.89%)
Mar 18, 2021 75.45 76.08 75.41 75.47 1,324,544 -0.41(-0.54%)
Mar 17, 2021 75.44 76.06 75.03 75.88 1,571,354 -0.33(-0.43%)
Mar 16, 2021 75.67 76.29 75.66 76.20 1,617,971 +0.64(+0.84%)
Mar 15, 2021 74.72 75.60 74.21 75.57 2,608,801 +1.03(+1.38%)
Mar 12, 2021 74.33 74.58 74.13 74.54 1,551,596 -0.54(-0.72%)
Mar 11, 2021 75.03 75.54 74.73 75.08 1,732,540 +0.49(+0.65%)
Mar 10, 2021 74.81 74.95 74.38 74.59 1,928,102 +0.58(+0.78%)
Mar 09, 2021 74.29 74.86 74.02 74.02 2,352,036 -0.17(-0.23%)
Mar 08, 2021 74.41 75.08 74.09 74.18 2,173,216 -0.25(-0.33%)
Mar 05, 2021 73.86 74.64 72.91 74.43 2,279,368 +0.45(+0.61%)
Mar 04, 2021 74.96 75.14 73.22 73.98 2,300,923 -0.60(-0.81%)
Mar 03, 2021 74.96 75.13 74.03 74.58 2,299,069 -0.52(-0.69%)
Mar 02, 2021 75.03 75.67 75.02 75.10 2,507,289 +0.61(+0.82%)
Mar 01, 2021 73.72 74.52 73.69 74.49 1,925,178 +1.31(+1.79%)
Feb 26, 2021 74.23 74.29 72.94 73.18 2,618,189 -0.68(-0.92%)
Feb 25, 2021 74.57 74.68 73.72 73.86 2,479,584 -0.61(-0.82%)
Feb 24, 2021 74.24 74.73 73.83 74.47 3,018,502 +0.79(+1.08%)
Feb 23, 2021 73.90 74.22 73.63 73.68 2,487,708 -1.20(-1.60%)
Feb 22, 2021 75.14 75.36 74.86 74.88 1,838,028 -0.43(-0.57%)
Feb 19, 2021 75.83 75.87 75.27 75.31 2,125,004 -0.83(-1.10%)
Feb 18, 2021 76.31 76.41 75.86 76.14 2,100,282 -0.60(-0.78%)
Feb 17, 2021 77.05 77.28 76.24 76.74 2,646,053 -1.17(-1.50%)
Feb 16, 2021 78.59 78.67 77.78 77.91 1,788,107 -0.49(-0.62%)
Feb 12, 2021 77.86 78.65 77.80 78.39 1,884,222 -0.14(-0.17%)
Feb 11, 2021 78.55 78.58 78.02 78.53 2,140,331 +0.61(+0.79%)
Feb 10, 2021 78.37 78.64 77.74 77.92 2,122,041 -0.09(-0.12%)
Feb 09, 2021 77.51 78.25 77.41 78.01 2,987,253 +0.49(+0.64%)
Feb 08, 2021 77.87 77.93 77.04 77.51 2,296,319 +0.40(+0.52%)
Feb 05, 2021 77.16 77.34 76.85 77.11 1,840,081 -0.09(-0.11%)
Feb 04, 2021 76.94 77.27 76.50 77.20 2,328,739 +1.10(+1.44%)
Feb 03, 2021 76.11 76.49 75.82 76.10 2,911,251 -0.24(-0.31%)
Feb 02, 2021 77.06 77.07 76.32 76.34 2,196,483 -0.12(-0.16%)
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.