American Express (NY: AXP )

270.08 -4.00 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 95.07 95.66 94.60 94.77 4,890,474 +0.60(+0.64%)
Oct 30, 2018 93.72 94.45 92.62 94.17 4,095,734 +0.82(+0.88%)
Oct 29, 2018 94.53 95.24 92.28 93.34 4,594,926 -0.06(-0.06%)
Oct 26, 2018 94.59 94.70 92.38 93.40 5,849,101 -2.17(-2.27%)
Oct 25, 2018 94.53 96.09 93.91 95.57 3,663,082 +1.62(+1.73%)
Oct 24, 2018 96.33 96.81 93.64 93.94 4,397,862 -2.34(-2.43%)
Oct 23, 2018 94.47 96.42 93.94 96.29 4,578,794 -0.12(-0.12%)
Oct 22, 2018 98.34 98.67 96.35 96.41 5,423,790 -2.05(-2.08%)
Oct 19, 2018 95.99 99.21 95.99 98.45 6,207,596 +3.59(+3.78%)
Oct 18, 2018 96.43 96.64 94.36 94.87 4,919,349 -1.38(-1.44%)
Oct 17, 2018 96.24 97.13 95.86 96.25 4,109,866 +0.06(+0.07%)
Oct 16, 2018 95.08 96.37 94.73 96.19 3,382,883 +1.52(+1.61%)
Oct 15, 2018 94.88 95.53 94.29 94.66 3,014,688 -0.35(-0.37%)
Oct 12, 2018 96.22 96.79 93.82 95.01 5,264,039 +1.31(+1.40%)
Oct 11, 2018 95.22 96.25 93.68 93.70 6,579,431 -1.84(-1.92%)
Oct 10, 2018 98.67 98.71 95.50 95.54 4,938,537 -2.85(-2.90%)
Oct 09, 2018 98.06 98.64 97.72 98.39 2,823,261 -0.30(-0.31%)
Oct 08, 2018 98.36 98.92 97.38 98.69 2,952,351 -0.22(-0.22%)
Oct 05, 2018 99.68 100.06 98.45 98.92 2,601,503 -0.47(-0.47%)
Oct 04, 2018 99.86 100.41 98.53 99.39 2,687,169 -0.30(-0.30%)
Oct 03, 2018 100.42 100.56 99.50 99.68 2,725,415 +0.06(+0.06%)
Oct 02, 2018 99.28 99.70 98.63 99.63 2,418,675 +0.45(+0.45%)
Oct 01, 2018 99.09 100.18 98.91 99.18 3,656,989 +1.30(+1.32%)
Sep 28, 2018 98.60 99.15 97.69 97.88 4,277,325 -1.25(-1.26%)
Sep 27, 2018 99.28 99.59 98.66 99.13 2,308,335 -0.15(-0.15%)
Sep 26, 2018 101.18 101.21 99.08 99.28 3,203,217 -1.71(-1.69%)
Sep 25, 2018 101.33 101.33 100.54 100.99 2,078,621 +0.02(+0.02%)
Sep 24, 2018 101.79 101.87 100.51 100.97 2,036,255 -0.97(-0.95%)
Sep 21, 2018 102.29 102.49 101.81 101.93 6,161,023 -0.19(-0.19%)
Sep 20, 2018 101.89 102.73 101.70 102.13 3,094,987 +0.93(+0.92%)
Sep 19, 2018 101.11 101.53 100.86 101.20 2,573,835 +0.42(+0.42%)
Sep 18, 2018 100.59 100.99 100.16 100.78 2,364,317 +0.41(+0.40%)
Sep 17, 2018 101.30 101.33 100.13 100.37 2,592,743 -0.33(-0.33%)
Sep 14, 2018 100.04 101.12 100.04 100.70 3,263,561 +0.83(+0.83%)
Sep 13, 2018 99.45 100.36 99.20 99.87 3,718,247 +0.72(+0.72%)
Sep 12, 2018 99.55 99.90 98.96 99.16 4,464,057 -0.40(-0.40%)
Sep 11, 2018 98.08 99.70 97.86 99.55 3,041,688 +0.94(+0.95%)
Sep 10, 2018 97.94 99.08 97.94 98.62 3,630,561 +1.11(+1.14%)
Sep 07, 2018 97.10 97.75 96.83 97.50 2,718,274 +0.63(+0.65%)
Sep 06, 2018 96.97 97.31 96.10 96.88 3,942,650 -0.26(-0.26%)
Sep 05, 2018 98.35 98.58 96.40 97.14 5,996,609 -1.22(-1.24%)
Sep 04, 2018 97.75 98.60 97.04 98.36 3,200,606 +0.95(+0.97%)
Aug 31, 2018 97.41 97.41 97.41 0 -0.23(-0.24%)
Aug 30, 2018 97.98 98.05 97.40 97.64 2,032,670 -0.44(-0.45%)
Aug 29, 2018 98.39 98.63 97.32 98.08 2,062,950 -0.52(-0.53%)
Aug 28, 2018 98.40 98.74 98.05 98.61 2,475,151 +0.21(+0.21%)
Aug 27, 2018 98.16 98.65 97.69 98.39 2,145,425 +1.19(+1.22%)
Aug 24, 2018 97.35 97.74 96.92 97.21 2,006,203 +0.36(+0.37%)
Aug 23, 2018 97.01 97.45 96.66 96.85 2,031,068 -0.42(-0.43%)
Aug 22, 2018 96.42 97.67 96.06 97.27 3,004,200 +0.94(+0.97%)
Aug 21, 2018 95.52 96.74 95.37 96.34 3,501,727 +0.90(+0.94%)
Aug 20, 2018 94.69 95.56 94.61 95.44 2,467,439 +0.74(+0.78%)
Aug 17, 2018 94.33 94.96 93.81 94.70 2,122,288 +0.35(+0.37%)
Aug 16, 2018 93.66 94.80 93.63 94.35 2,491,933 +1.05(+1.12%)
Aug 15, 2018 93.36 93.69 92.69 93.30 2,414,833 -0.62(-0.66%)
Aug 14, 2018 93.69 94.30 93.60 93.92 2,531,764 +0.34(+0.36%)
Aug 13, 2018 93.28 94.03 93.20 93.58 3,687,466 +0.21(+0.23%)
Aug 10, 2018 93.84 93.94 92.99 93.37 2,691,293 -1.30(-1.37%)
Aug 09, 2018 94.16 94.97 94.01 94.66 2,649,702 +0.19(+0.20%)
Aug 08, 2018 93.75 94.63 93.58 94.47 2,424,932 +0.74(+0.79%)
Aug 07, 2018 93.28 94.44 93.17 93.73 2,015,779 +0.97(+1.04%)
Aug 06, 2018 92.62 93.13 92.28 92.76 2,180,911 +0.12(+0.13%)
Aug 03, 2018 91.88 92.74 91.64 92.64 1,991,297 +0.97(+1.06%)
Aug 02, 2018 90.90 91.85 90.69 91.67 2,700,111 +0.26(+0.28%)
Aug 01, 2018 91.82 92.77 91.15 91.41 3,607,005 -0.06(-0.07%)
Jul 31, 2018 92.88 93.02 91.40 91.47 4,711,212 -1.22(-1.32%)
Jul 30, 2018 94.42 94.77 92.24 92.70 4,812,160 -2.76(-2.89%)
Jul 27, 2018 94.55 95.81 94.37 95.45 4,151,447 +1.24(+1.32%)
Jul 26, 2018 94.53 94.81 94.08 94.21 2,985,357 -0.12(-0.13%)
Jul 25, 2018 93.05 94.47 92.91 94.33 2,773,992 +0.85(+0.90%)
Jul 24, 2018 93.26 93.84 92.99 93.49 3,432,592 +0.45(+0.48%)
Jul 23, 2018 92.05 93.20 91.92 93.04 2,848,213 +0.98(+1.07%)
Jul 20, 2018 92.03 93.11 91.90 92.05 3,618,950 -0.02(-0.02%)
Jul 19, 2018 92.10 93.17 91.25 92.07 7,801,842 -2.58(-2.73%)
Jul 18, 2018 93.34 94.74 93.22 94.65 6,442,474 +1.68(+1.81%)
Jul 17, 2018 92.63 93.26 92.51 92.97 3,363,876 +0.42(+0.46%)
Jul 16, 2018 92.47 92.72 91.98 92.55 3,552,353 +0.17(+0.19%)
Jul 13, 2018 92.91 92.97 91.57 92.37 3,760,628 -0.60(-0.64%)
Jul 12, 2018 92.86 93.14 92.52 92.97 4,013,075 +0.78(+0.85%)
Jul 11, 2018 91.60 92.65 91.60 92.19 3,773,932 +0.36(+0.39%)
Jul 10, 2018 91.83 92.35 91.52 91.83 5,084,535 +0.00(+0.00%)
Jul 09, 2018 91.23 91.92 91.13 91.83 5,429,944 +1.28(+1.41%)
Jul 06, 2018 90.50 91.02 90.26 90.55 2,172,510 -0.01(-0.01%)
Jul 05, 2018 90.40 90.65 89.74 90.56 2,595,439 +0.96(+1.07%)
Jul 03, 2018 89.61 89.61 89.61 0 -1.06(-1.17%)
Jul 02, 2018 89.20 90.71 88.99 90.67 3,437,977 +0.92(+1.02%)
Jun 29, 2018 89.87 91.11 89.43 89.75 5,130,173 +0.94(+1.06%)
Jun 28, 2018 88.85 89.25 88.44 88.81 3,431,083 +0.01(+0.01%)
Jun 27, 2018 90.15 91.05 88.77 88.80 4,033,054 -1.14(-1.27%)
Jun 26, 2018 91.13 91.31 89.81 89.95 5,640,666 -0.30(-0.33%)
Jun 25, 2018 88.88 91.68 87.60 90.25 8,730,197 +1.20(+1.35%)
Jun 22, 2018 89.16 89.72 88.90 89.05 9,917,443 +0.55(+0.62%)
Jun 21, 2018 88.07 88.80 87.70 88.50 3,658,515 +0.19(+0.22%)
Jun 20, 2018 89.48 89.65 88.25 88.31 4,908,322 -0.66(-0.74%)
Jun 19, 2018 88.97 89.69 88.49 88.97 3,406,185 -1.22(-1.35%)
Jun 18, 2018 89.62 90.26 89.12 90.18 3,953,850 -0.05(-0.05%)
Jun 15, 2018 91.37 89.12 90.23 7,360,511 -1.14(-1.24%)
Jun 14, 2018 92.06 92.59 91.14 91.37 3,587,301 -0.24(-0.26%)
Jun 13, 2018 92.38 92.39 91.55 91.60 3,476,237 -0.65(-0.70%)
Jun 12, 2018 92.96 92.96 91.81 92.25 2,648,951 -0.43(-0.46%)
Jun 11, 2018 92.67 93.12 92.31 92.69 3,770,522 +0.18(+0.20%)
Jun 08, 2018 92.77 92.78 91.21 92.50 3,909,449 -0.44(-0.47%)
Jun 07, 2018 92.91 93.78 92.40 92.94 4,635,828 +0.47(+0.51%)
Jun 06, 2018 92.50 92.47 3,136,625 +1.52(+1.67%)
Jun 05, 2018 90.78 91.05 90.15 90.95 1,977,952 -0.13(-0.14%)
Jun 04, 2018 90.50 91.13 90.34 91.08 2,639,515 +1.10(+1.22%)
Jun 01, 2018 90.98 91.23 89.96 89.98 2,960,305 -0.05(-0.05%)
May 31, 2018 90.38 91.00 89.57 90.03 3,035,738 -0.63(-0.70%)
May 30, 2018 90.53 91.05 89.72 90.66 3,359,452 +1.16(+1.30%)
May 29, 2018 91.44 91.44 88.82 89.50 4,780,030 -3.10(-3.34%)
May 25, 2018 92.59 92.59 92.59 0 -0.83(-0.89%)
May 24, 2018 93.13 93.70 92.25 93.43 2,434,901 +0.07(+0.08%)
May 23, 2018 93.25 93.65 92.42 93.35 2,788,564 -0.71(-0.75%)
May 22, 2018 93.71 94.55 93.49 94.06 3,178,058 +0.60(+0.65%)
May 21, 2018 93.02 93.77 92.82 93.45 2,275,463 +0.96(+1.04%)
May 18, 2018 92.44 92.80 92.01 92.49 3,196,555 -0.21(-0.23%)
May 17, 2018 92.18 93.09 91.86 92.70 3,140,281 +0.58(+0.63%)
May 16, 2018 91.84 92.72 91.80 92.13 2,331,310 -0.14(-0.15%)
May 15, 2018 92.34 92.71 91.56 92.26 3,758,510 -0.50(-0.54%)
May 14, 2018 93.13 93.56 92.60 92.77 2,440,127 -0.12(-0.13%)
May 11, 2018 92.95 94.04 92.75 92.89 2,753,763 +0.04(+0.04%)
May 10, 2018 92.24 93.30 91.79 92.85 3,109,150 +0.81(+0.88%)
May 09, 2018 91.79 92.47 91.12 92.04 2,941,842 +0.70(+0.76%)
May 08, 2018 90.47 91.92 90.11 91.35 3,492,948 +1.06(+1.18%)
May 07, 2018 90.24 90.66 90.02 90.29 2,350,821 +0.21(+0.23%)
May 04, 2018 88.24 90.62 87.96 90.07 2,580,310 +1.11(+1.25%)
May 03, 2018 88.99 89.13 87.47 88.97 3,900,466 -0.45(-0.50%)
May 02, 2018 89.81 91.01 89.34 89.42 3,867,375 -0.87(-0.96%)
May 01, 2018 90.51 90.51 89.10 90.29 3,182,969 -0.16(-0.17%)
Apr 30, 2018 91.59 91.92 90.42 90.44 2,802,855 -0.79(-0.86%)
Apr 27, 2018 91.58 91.85 90.61 91.23 2,202,686 -0.57(-0.62%)
Apr 26, 2018 90.53 92.05 90.27 91.80 3,298,646 +1.33(+1.47%)
Apr 25, 2018 91.59 91.86 89.66 90.47 5,600,357 -1.52(-1.65%)
Apr 24, 2018 92.68 93.15 91.20 91.99 5,512,928 -0.16(-0.17%)
Apr 23, 2018 92.30 92.65 91.50 92.14 3,475,772 -0.16(-0.18%)
Apr 20, 2018 93.60 94.03 91.92 92.31 6,130,490 -1.45(-1.54%)
Apr 19, 2018 91.00 94.30 90.72 93.76 12,789,644 +6.61(+7.59%)
Apr 18, 2018 86.13 87.23 86.09 87.14 5,422,663 +1.18(+1.37%)
Apr 17, 2018 86.05 86.64 85.72 85.96 2,895,255 +0.24(+0.28%)
Apr 16, 2018 85.89 86.27 85.28 85.72 3,069,835 +0.52(+0.61%)
Apr 13, 2018 86.21 86.37 84.75 85.20 2,740,915 -0.29(-0.34%)
Apr 12, 2018 84.74 86.04 84.31 85.50 3,425,548 +1.60(+1.91%)
Apr 11, 2018 84.20 85.00 83.67 83.89 4,437,499 -1.28(-1.51%)
Apr 10, 2018 85.55 85.81 84.74 85.18 5,038,084 +0.79(+0.93%)
Apr 09, 2018 84.90 86.31 84.22 84.39 3,395,408 +0.21(+0.25%)
Apr 06, 2018 85.39 85.92 83.17 84.18 3,241,694 -2.10(-2.43%)
Apr 05, 2018 86.27 87.05 85.91 86.27 2,708,527 +0.89(+1.04%)
Apr 04, 2018 83.22 85.70 83.10 85.39 5,062,450 +0.77(+0.91%)
Apr 03, 2018 83.53 84.79 83.20 84.62 3,139,430 +1.59(+1.91%)
Apr 02, 2018 84.98 85.36 82.08 83.03 5,478,069 -2.08(-2.44%)
Mar 29, 2018 85.11 85.11 85.11 0 +0.98(+1.16%)
Mar 28, 2018 83.73 85.35 83.58 84.14 6,038,409 +0.72(+0.86%)
Mar 27, 2018 84.68 85.53 82.91 83.41 4,775,455 -1.09(-1.30%)
Mar 26, 2018 83.37 84.85 82.85 84.51 3,035,441 +1.98(+2.40%)
Mar 23, 2018 83.78 84.27 82.49 82.53 5,589,895 -0.88(-1.05%)
Mar 22, 2018 85.53 85.73 83.14 83.41 4,508,627 -3.04(-3.51%)
Mar 21, 2018 86.33 87.84 86.13 86.44 2,327,804 -0.19(-0.22%)
Mar 20, 2018 87.00 87.24 86.43 86.64 2,741,698 +0.10(+0.12%)
Mar 19, 2018 87.08 87.12 85.60 86.54 2,857,943 -0.70(-0.81%)
Mar 16, 2018 86.27 87.95 86.02 87.24 5,616,719 +1.11(+1.29%)
Mar 15, 2018 86.74 87.06 85.73 86.12 3,521,289 -0.13(-0.15%)
Mar 14, 2018 87.56 87.75 85.85 86.25 3,302,989 -0.77(-0.88%)
Mar 13, 2018 89.53 89.63 86.75 87.02 5,325,003 -2.10(-2.35%)
Mar 12, 2018 90.41 90.97 88.94 89.12 4,406,726 -1.26(-1.39%)
Mar 09, 2018 89.04 90.43 88.56 90.38 3,336,445 +2.24(+2.55%)
Mar 08, 2018 87.64 88.21 86.76 88.13 4,121,346 +0.87(+0.99%)
Mar 07, 2018 86.02 87.27 3,939,830 -0.39(-0.45%)
Mar 06, 2018 88.50 88.50 86.81 87.66 3,509,803 -0.54(-0.61%)
Mar 05, 2018 86.76 88.77 86.41 88.20 2,916,849 +0.97(+1.11%)
Mar 02, 2018 86.34 87.37 85.04 87.23 3,928,680 +0.42(+0.48%)
Mar 01, 2018 89.25 89.69 86.25 86.81 4,789,204 -2.16(-2.43%)
Feb 28, 2018 91.28 91.57 88.90 88.97 4,442,746 -1.89(-2.08%)
Feb 27, 2018 92.76 93.18 90.86 90.86 5,663,145 -1.88(-2.03%)
Feb 26, 2018 90.72 92.77 90.30 92.74 5,420,632 +2.59(+2.87%)
Feb 23, 2018 89.22 90.19 89.01 90.15 2,674,767 +1.32(+1.49%)
Feb 22, 2018 88.83 4,679,874 -0.14(-0.15%)
Feb 21, 2018 88.43 89.87 88.39 88.96 4,856,799 +0.28(+0.32%)
Feb 20, 2018 88.12 89.15 88.05 88.68 3,852,019 +0.36(+0.41%)
Feb 16, 2018 88.31 88.31 88.31 0 +0.21(+0.24%)
Feb 15, 2018 88.56 88.66 87.08 88.10 3,344,542 +0.30(+0.34%)
Feb 14, 2018 85.74 88.10 85.47 87.80 3,773,818 +1.52(+1.77%)
Feb 13, 2018 85.80 86.51 84.69 86.28 3,640,373 -0.13(-0.15%)
Feb 12, 2018 84.47 87.30 84.33 86.41 8,131,219 +2.72(+3.25%)
Feb 09, 2018 81.64 84.42 79.87 83.69 8,786,977 +3.08(+3.83%)
Feb 08, 2018 85.54 85.74 80.55 80.60 6,076,004 -4.81(-5.63%)
Feb 07, 2018 85.34 86.54 85.23 85.41 4,155,732 -0.52(-0.61%)
Feb 06, 2018 81.89 85.97 81.89 85.93 7,921,548 +1.21(+1.43%)
Feb 05, 2018 87.44 88.14 80.85 84.72 6,973,712 -3.49(-3.96%)
Feb 02, 2018 90.81 90.96 88.18 88.21 5,110,824 -3.03(-3.32%)
Feb 01, 2018 90.29 91.28 89.78 91.24 3,229,942 +0.55(+0.60%)
Jan 31, 2018 90.09 90.98 89.87 90.70 3,478,153 +0.63(+0.70%)
Jan 30, 2018 90.74 91.10 90.05 90.07 3,799,032 -0.64(-0.70%)
Jan 29, 2018 91.02 91.41 90.54 90.71 3,804,631 -0.20(-0.22%)
Jan 26, 2018 91.11 91.20 90.29 90.91 4,020,751 -0.05(-0.06%)
Jan 25, 2018 90.72 91.34 90.51 90.96 3,699,155 +0.36(+0.39%)
Jan 24, 2018 89.65 90.80 89.56 90.60 5,301,067 +1.20(+1.35%)
Jan 23, 2018 89.56 89.78 88.91 89.40 4,784,190 -0.31(-0.35%)
Jan 22, 2018 88.74 89.73 88.36 89.71 5,457,628 +0.26(+0.30%)
Jan 19, 2018 88.52 90.28 87.91 89.45 13,487,021 -1.67(-1.83%)
Jan 18, 2018 92.01 92.01 90.86 91.12 5,779,351 -0.82(-0.89%)
Jan 17, 2018 92.15 92.16 90.55 91.94 4,897,752 +0.38(+0.42%)
Jan 16, 2018 93.08 93.42 91.38 91.55 4,179,751 -0.57(-0.62%)
Jan 12, 2018 92.13 92.13 92.13 0 +0.22(+0.24%)
Jan 11, 2018 92.56 92.56 91.43 91.91 3,008,657 -0.45(-0.48%)
Jan 10, 2018 92.69 92.36 2,497,861 +0.64(+0.70%)
Jan 09, 2018 91.57 91.97 91.49 91.72 3,245,293 +0.34(+0.37%)
Jan 08, 2018 92.16 92.34 91.35 91.38 2,078,335 -0.85(-0.92%)
Jan 05, 2018 92.02 92.23 91.49 92.23 2,795,031 +0.21(+0.23%)
Jan 04, 2018 91.27 92.75 91.16 92.02 3,421,631 +1.51(+1.66%)
Jan 03, 2018 90.23 90.70 90.03 90.51 3,273,581 +0.55(+0.62%)
Jan 02, 2018 90.68 90.30 89.30 89.96 3,020,884 -0.34(-0.37%)
Dec 29, 2017 90.30 90.30 90.30 0 -0.35(-0.39%)
Dec 28, 2017 90.60 90.84 90.34 90.65 2,106,633 +0.52(+0.57%)
Dec 27, 2017 89.92 90.24 89.62 90.13 2,826,368 +0.51(+0.57%)
Dec 26, 2017 89.83 89.94 89.22 89.62 1,732,501 -0.15(-0.17%)
Dec 22, 2017 89.53 90.05 89.30 89.78 2,178,049 +0.22(+0.24%)
Dec 21, 2017 90.06 90.19 89.44 89.56 2,573,091 -0.01(-0.01%)
Dec 20, 2017 90.66 90.87 89.52 89.57 3,399,527 -0.58(-0.65%)
Dec 19, 2017 91.11 91.28 90.15 90.15 3,610,318 -0.48(-0.53%)
Dec 18, 2017 90.19 91.40 90.00 90.63 3,833,274 +1.05(+1.18%)
Dec 15, 2017 88.90 89.87 88.60 89.58 8,679,632 +1.25(+1.41%)
Dec 14, 2017 89.39 89.70 88.33 88.33 3,810,530 -0.57(-0.64%)
Dec 13, 2017 90.12 90.30 88.89 88.90 3,809,265 -1.45(-1.60%)
Dec 12, 2017 90.35 90.61 89.88 90.35 3,800,411 +0.34(+0.37%)
Dec 11, 2017 89.65 90.05 89.32 90.01 3,281,966 +0.41(+0.46%)
Dec 08, 2017 90.01 90.01 89.23 89.60 4,234,641 -0.03(-0.03%)
Dec 07, 2017 88.89 90.12 88.63 89.63 3,328,193 +0.34(+0.38%)
Dec 06, 2017 89.69 89.85 89.26 89.30 3,388,636 -0.45(-0.51%)
Dec 05, 2017 90.20 90.70 89.63 89.75 3,877,016 +0.11(+0.12%)
Dec 04, 2017 89.67 90.17 89.24 89.64 5,017,853 +0.66(+0.75%)
Dec 01, 2017 89.18 89.30 87.79 88.98 3,789,102 +0.14(+0.15%)
Nov 30, 2017 88.21 89.55 88.02 88.84 5,860,300 +1.01(+1.15%)
Nov 29, 2017 87.25 88.49 86.92 87.83 4,756,930 +1.20(+1.39%)
Nov 28, 2017 85.25 86.63 85.09 86.63 3,889,450 +1.65(+1.94%)
Nov 27, 2017 85.08 85.47 84.89 84.99 3,003,940 -0.01(-0.01%)
Nov 24, 2017 85.44 85.58 84.99 84.99 920,905 -0.31(-0.36%)
Nov 22, 2017 85.82 86.11 85.00 85.30 2,374,666 -0.54(-0.62%)
Nov 21, 2017 85.85 86.06 85.58 85.84 3,208,261 +0.42(+0.49%)
Nov 20, 2017 85.39 85.78 85.18 85.42 3,801,658 +0.24(+0.28%)
Nov 17, 2017 84.84 85.25 84.49 85.19 3,586,818 +0.12(+0.14%)
Nov 16, 2017 85.06 85.50 84.83 85.07 2,844,675 +0.27(+0.32%)
Nov 15, 2017 84.80 85.28 84.38 84.79 3,559,562 -0.45(-0.53%)
Nov 14, 2017 85.08 85.28 84.50 85.25 3,127,566 -0.13(-0.15%)
Nov 13, 2017 84.56 85.45 84.36 85.38 2,977,842 +0.35(+0.41%)
Nov 10, 2017 85.28 85.60 84.91 85.03 2,985,356 -0.21(-0.25%)
Nov 09, 2017 85.78 86.06 84.81 85.24 4,344,120 -1.25(-1.45%)
Nov 08, 2017 86.47 86.63 85.88 86.49 2,379,212 -0.22(-0.25%)
Nov 07, 2017 87.67 88.10 86.54 86.71 3,520,484 -0.84(-0.96%)
Nov 06, 2017 87.60 87.95 87.22 87.55 2,032,789 -0.13(-0.15%)
Nov 03, 2017 87.54 87.68 87.09 87.68 2,298,111 +0.41(+0.47%)
Nov 02, 2017 87.29 87.50 86.73 87.27 3,314,154 +0.17(+0.20%)
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.