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 (%)
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%)
Nov 01, 2017 87.55 87.80 86.78 87.09 2,551,586 +0.25(+0.28%)
Oct 31, 2017 86.36 86.93 85.94 86.85 3,460,560 +0.41(+0.47%)
Oct 30, 2017 87.04 87.39 86.23 86.44 3,405,653 -0.65(-0.75%)
Oct 27, 2017 86.79 87.30 86.40 87.09 3,532,911 +0.09(+0.10%)
Oct 26, 2017 85.46 87.04 85.45 87.00 4,549,662 +1.96(+2.31%)
Oct 25, 2017 85.47 85.69 84.80 85.04 4,691,994 -0.30(-0.35%)
Oct 24, 2017 84.19 85.40 83.95 85.34 4,928,904 +1.35(+1.60%)
Oct 23, 2017 83.85 84.64 83.85 83.99 3,258,954 +0.26(+0.31%)
Oct 20, 2017 84.41 84.82 83.62 83.73 4,885,676 +0.17(+0.21%)
Oct 19, 2017 82.19 84.51 81.86 83.56 7,161,930 -0.16(-0.20%)
Oct 18, 2017 83.47 83.89 83.36 83.72 5,182,618 +0.35(+0.43%)
Oct 17, 2017 83.59 83.74 83.27 83.37 3,233,024 -0.25(-0.29%)
Oct 16, 2017 84.59 84.88 82.57 83.61 4,722,663 -0.82(-0.97%)
Oct 13, 2017 83.19 84.49 82.98 84.43 3,546,039 +1.14(+1.36%)
Oct 12, 2017 83.31 83.86 83.12 83.29 3,606,168 -0.32(-0.38%)
Oct 11, 2017 83.52 84.24 83.48 83.61 3,355,896 +0.06(+0.08%)
Oct 10, 2017 83.54 83.96 83.45 83.55 2,471,529 +0.18(+0.22%)
Oct 09, 2017 83.28 83.61 83.19 83.37 1,818,808 +0.13(+0.15%)
Oct 06, 2017 82.97 83.27 82.82 83.24 2,080,719 +0.35(+0.43%)
Oct 05, 2017 82.70 83.30 82.54 82.89 3,289,558 +0.45(+0.55%)
Oct 04, 2017 82.97 82.97 82.34 82.43 3,413,462 -0.38(-0.46%)
Oct 03, 2017 82.05 83.00 82.05 82.81 3,215,413 +0.81(+0.98%)
Oct 02, 2017 81.91 82.58 81.61 82.00 4,931,260 +0.07(+0.09%)
Sep 29, 2017 81.55 82.21 81.45 81.93 3,308,112 +0.29(+0.35%)
Sep 28, 2017 80.82 81.80 80.82 81.64 2,714,667 +0.59(+0.73%)
Sep 27, 2017 81.23 81.28 80.64 81.05 3,189,539 +0.72(+0.90%)
Sep 26, 2017 80.13 80.40 79.89 80.33 2,426,599 +0.43(+0.54%)
Sep 25, 2017 79.96 80.28 79.56 79.89 3,161,058 -0.17(-0.21%)
Sep 22, 2017 79.98 80.35 79.79 80.07 3,058,397 -0.02(-0.02%)
Sep 21, 2017 80.11 80.43 79.74 80.08 3,177,278 -0.01(-0.01%)
Sep 20, 2017 80.84 80.95 79.95 80.09 4,693,473 -0.52(-0.64%)
Sep 19, 2017 79.68 80.82 79.60 80.61 4,464,325 +1.02(+1.29%)
Sep 18, 2017 78.87 79.59 78.75 79.59 3,748,434 +0.80(+1.01%)
Sep 15, 2017 78.36 78.79 77.96 78.79 8,602,505 +0.72(+0.93%)
Sep 14, 2017 78.38 78.62 78.04 78.06 3,052,690 -0.41(-0.52%)
Sep 13, 2017 78.27 78.59 78.25 78.47 2,645,898 +0.08(+0.10%)
Sep 12, 2017 77.87 78.44 77.72 78.39 3,680,278 +0.78(+1.00%)
Sep 11, 2017 76.96 78.00 76.96 77.61 3,751,109 +1.30(+1.71%)
Sep 08, 2017 76.24 76.99 76.10 76.31 3,822,450 -0.14(-0.19%)
Sep 07, 2017 77.23 77.46 76.15 76.45 3,207,780 -0.74(-0.96%)
Sep 06, 2017 77.75 76.99 77.20 3,117,129 -0.07(-0.09%)
Sep 05, 2017 77.64 77.81 76.70 77.27 3,674,601 -0.75(-0.96%)
Sep 01, 2017 78.17 78.38 77.94 78.02 2,498,241 +0.04(+0.05%)
Aug 31, 2017 77.89 78.15 77.62 77.98 4,186,552 +0.37(+0.48%)
Aug 30, 2017 77.33 77.66 77.19 77.61 2,353,527 +0.24(+0.32%)
Aug 29, 2017 76.76 77.44 76.44 77.37 3,068,665 +0.01(+0.01%)
Aug 28, 2017 77.58 77.61 77.18 77.36 2,324,662 -0.05(-0.07%)
Aug 25, 2017 77.44 77.85 77.37 77.41 2,541,688 +0.10(+0.13%)
Aug 24, 2017 77.43 77.47 77.02 77.31 2,272,093 +0.07(+0.09%)
Aug 23, 2017 76.72 77.45 76.72 77.24 2,163,865 -0.02(-0.02%)
Aug 22, 2017 77.41 77.65 76.91 77.26 2,379,509 +0.00(+0.00%)
Aug 21, 2017 77.39 77.57 76.94 77.26 2,765,849 -0.07(-0.09%)
Aug 18, 2017 77.88 78.01 77.17 77.33 4,715,733 -0.64(-0.82%)
Aug 17, 2017 79.11 79.37 77.94 77.97 4,273,218 -1.18(-1.49%)
Aug 16, 2017 78.80 79.51 78.79 79.15 3,731,044 +0.54(+0.69%)
Aug 15, 2017 77.88 78.77 77.79 78.61 4,166,950 +1.20(+1.54%)
Aug 14, 2017 76.75 77.59 76.73 77.41 3,194,775 +1.07(+1.40%)
Aug 11, 2017 76.77 76.86 76.05 76.34 3,399,077 -0.24(-0.32%)
Aug 10, 2017 77.39 77.51 76.58 76.59 4,145,989 -1.02(-1.32%)
Aug 09, 2017 77.66 77.87 77.20 77.61 3,269,178 -0.23(-0.29%)
Aug 08, 2017 77.38 78.50 77.36 77.84 3,224,209 +0.08(+0.10%)
Aug 07, 2017 78.06 77.60 77.76 2,306,589 -0.11(-0.14%)
Aug 04, 2017 77.88 78.19 77.88 77.87 3,135,859 +0.39(+0.50%)
Aug 03, 2017 77.20 77.78 77.11 77.48 2,629,174 +0.22(+0.28%)
Aug 02, 2017 77.12 77.31 76.96 77.26 3,590,766 +0.05(+0.07%)
Aug 01, 2017 77.64 77.74 77.12 77.20 3,476,515 +0.01(+0.01%)
Jul 31, 2017 77.14 77.62 76.84 77.20 3,400,344 +0.39(+0.51%)
Jul 28, 2017 75.97 77.08 75.74 76.81 3,666,846 +0.86(+1.13%)
Jul 27, 2017 77.15 77.17 75.47 75.95 6,756,155 -1.31(-1.70%)
Jul 26, 2017 77.36 77.64 77.14 77.26 3,354,309 -0.10(-0.13%)
Jul 25, 2017 77.75 77.98 77.06 77.36 3,593,976 +0.37(+0.48%)
Jul 24, 2017 77.39 77.59 76.01 76.99 5,949,912 -0.53(-0.69%)
Jul 21, 2017 77.70 78.15 77.38 77.52 3,941,981 +0.22(+0.28%)
Jul 20, 2017 76.93 77.39 76.56 77.30 5,946,971 -0.53(-0.68%)
Jul 19, 2017 77.68 77.87 77.26 77.83 6,112,637 +0.37(+0.48%)
Jul 18, 2017 76.95 77.49 76.77 77.46 3,109,072 +0.27(+0.35%)
Jul 17, 2017 77.10 77.46 76.79 77.19 2,418,450 -0.05(-0.07%)
Jul 14, 2017 76.85 77.49 76.62 77.24 3,703,883 -0.08(-0.11%)
Jul 13, 2017 76.92 77.38 76.75 77.32 3,653,856 +0.50(+0.65%)
Jul 12, 2017 76.33 76.97 76.13 76.82 5,110,945 +0.60(+0.78%)
Jul 11, 2017 76.29 76.36 75.66 76.23 3,017,632 -0.13(-0.17%)
Jul 10, 2017 76.20 76.60 76.05 76.35 2,371,285 -0.03(-0.04%)
Jul 07, 2017 76.02 76.70 75.87 76.38 2,710,062 +0.53(+0.70%)
Jul 06, 2017 76.69 76.84 75.83 75.85 3,547,905 -1.04(-1.35%)
Jul 05, 2017 77.19 77.78 76.81 76.89 3,865,611 +0.10(+0.13%)
Jul 03, 2017 76.42 77.36 76.42 76.79 2,556,587 +0.78(+1.02%)
Jun 30, 2017 75.88 76.37 75.43 76.01 3,680,292 +0.55(+0.73%)
Jun 29, 2017 76.63 77.05 75.03 75.46 5,643,889 -0.31(-0.40%)
Jun 28, 2017 75.35 76.03 75.25 75.77 4,065,519 +0.80(+1.07%)
Jun 27, 2017 74.95 75.36 74.90 74.97 3,319,012 +0.11(+0.14%)
Jun 26, 2017 74.44 75.15 74.39 74.86 2,761,324 +0.67(+0.90%)
Jun 23, 2017 74.34 74.62 74.04 74.19 4,195,074 -0.03(-0.04%)
Jun 22, 2017 74.09 74.55 74.04 74.22 2,562,235 +0.04(+0.05%)
Jun 21, 2017 74.53 74.71 73.98 74.18 2,973,885 -0.27(-0.36%)
Jun 20, 2017 73.97 74.72 73.81 74.45 4,354,403 +0.57(+0.77%)
Jun 19, 2017 73.59 73.94 73.35 73.88 3,409,523 +0.39(+0.53%)
Jun 16, 2017 72.96 73.52 72.88 73.49 6,554,949 +0.68(+0.93%)
Jun 15, 2017 72.53 73.30 72.39 72.82 3,073,580 -0.13(-0.17%)
Jun 14, 2017 72.29 73.02 71.84 72.94 4,447,497 +0.23(+0.31%)
Jun 13, 2017 72.37 72.85 72.25 72.72 3,517,978 +0.38(+0.52%)
Jun 12, 2017 72.50 72.84 72.14 72.34 3,715,155 -0.13(-0.17%)
Jun 09, 2017 72.54 72.84 71.94 72.47 4,266,103 +0.32(+0.45%)
Jun 08, 2017 72.37 71.89 72.14 4,521,448 +0.13(+0.18%)
Jun 07, 2017 71.20 72.27 71.09 72.01 4,747,821 +0.87(+1.22%)
Jun 06, 2017 70.80 71.22 70.64 71.15 3,189,529 -0.11(-0.15%)
Jun 05, 2017 71.06 71.46 70.93 71.26 3,034,641 +0.43(+0.61%)
Jun 02, 2017 70.17 71.04 70.17 70.82 3,917,438 +0.19(+0.27%)
Jun 01, 2017 69.69 70.72 69.43 70.63 3,938,069 +1.21(+1.74%)
May 31, 2017 69.56 69.58 68.56 69.42 3,454,117 -0.14(-0.19%)
May 30, 2017 69.70 69.86 69.47 69.56 2,297,439 -0.33(-0.48%)
May 26, 2017 69.63 70.02 69.50 69.89 2,060,012 +0.02(+0.03%)
May 25, 2017 69.92 70.31 69.71 69.88 3,530,015 +0.29(+0.42%)
May 24, 2017 69.89 69.89 69.42 69.59 2,416,672 -0.07(-0.10%)
May 23, 2017 69.50 69.86 69.31 69.66 2,482,056 +0.20(+0.29%)
May 22, 2017 69.43 69.59 69.03 69.46 3,102,844 +0.16(+0.23%)
May 19, 2017 69.07 69.79 68.85 69.30 3,639,391 +0.38(+0.55%)
May 18, 2017 68.82 69.34 68.55 68.92 3,929,466 +0.01(+0.01%)
May 17, 2017 70.50 69.89 68.79 68.91 4,922,353 -1.59(-2.25%)
May 16, 2017 70.92 70.96 70.24 70.50 2,723,522 -0.18(-0.26%)
May 15, 2017 69.91 70.94 69.91 70.68 3,687,094 +0.76(+1.08%)
May 12, 2017 70.11 70.21 69.68 69.92 3,176,013 -0.39(-0.55%)
May 11, 2017 70.56 70.79 69.70 70.31 4,189,889 -0.66(-0.93%)
May 10, 2017 70.63 70.98 70.51 70.97 2,656,386 +0.19(+0.27%)
May 09, 2017 70.53 71.05 70.46 70.78 2,848,885 +0.25(+0.36%)
May 08, 2017 70.83 71.05 70.34 70.53 2,890,964 -0.14(-0.20%)
May 05, 2017 70.93 71.04 70.27 70.67 3,254,643 -0.01(-0.01%)
May 04, 2017 71.49 71.66 70.37 70.68 4,324,566 -0.45(-0.63%)
May 03, 2017 71.49 71.74 71.01 71.13 4,212,036 -0.64(-0.89%)
May 02, 2017 71.42 71.88 71.42 71.77 3,695,867 +0.28(+0.39%)
May 01, 2017 71.48 71.73 71.18 71.49 3,832,472 -0.02(-0.03%)
Apr 28, 2017 72.13 72.34 71.33 71.51 5,888,328 -0.97(-1.34%)
Apr 27, 2017 72.88 72.97 72.26 72.48 3,239,049 -0.17(-0.24%)
Apr 26, 2017 72.75 73.01 72.32 72.66 4,056,819 -0.10(-0.14%)
Apr 25, 2017 73.14 73.44 72.75 72.75 5,609,131 +0.16(+0.22%)
Apr 24, 2017 72.76 73.02 72.40 72.59 3,948,900 +0.78(+1.08%)
Apr 21, 2017 72.08 72.61 71.73 71.82 6,469,742 -0.39(-0.54%)
Apr 20, 2017 69.93 72.44 69.89 72.20 12,300,592 +4.03(+5.92%)
Apr 19, 2017 68.75 68.84 68.13 68.17 5,851,960 -0.22(-0.32%)
Apr 18, 2017 68.98 69.01 68.15 68.39 4,262,184 -0.79(-1.15%)
Apr 17, 2017 68.42 69.22 68.24 69.18 4,610,805 +0.78(+1.15%)
Apr 13, 2017 68.87 69.31 68.31 68.40 4,063,450 -0.79(-1.15%)
Apr 12, 2017 69.83 69.91 69.10 69.19 3,386,162 -0.52(-0.75%)
Apr 11, 2017 69.96 69.99 69.19 69.71 5,144,864 -0.21(-0.30%)
Apr 10, 2017 70.31 70.48 69.80 69.92 2,457,041 -0.25(-0.36%)
Apr 07, 2017 69.91 70.59 69.81 70.17 2,441,513 -0.14(-0.19%)
Apr 06, 2017 70.16 70.65 69.61 70.31 3,230,329 +0.14(+0.21%)
Apr 05, 2017 70.84 71.31 70.07 70.16 3,167,845 -0.16(-0.23%)
Apr 04, 2017 70.53 70.64 70.23 70.33 2,852,834 -0.30(-0.42%)
Apr 03, 2017 71.14 71.15 70.07 70.62 3,363,629 -0.47(-0.66%)
Mar 31, 2017 70.93 71.38 70.81 71.09 5,818,142 -0.09(-0.13%)
Mar 30, 2017 70.27 71.26 70.17 71.18 3,253,939 +0.86(+1.23%)
Mar 29, 2017 70.50 71.30 70.22 70.32 3,242,273 -0.35(-0.50%)
Mar 28, 2017 69.65 70.87 69.55 70.67 4,713,702 +0.93(+1.34%)
Mar 27, 2017 69.38 69.93 68.90 69.73 4,267,923 -0.54(-0.77%)
Mar 24, 2017 70.19 70.85 69.98 70.27 5,259,974 +0.32(+0.46%)
Mar 23, 2017 69.71 70.45 69.65 69.95 4,543,207 +0.15(+0.22%)
Mar 22, 2017 69.58 70.25 69.25 69.80 5,427,473 +0.13(+0.18%)
Mar 21, 2017 70.93 71.11 69.48 69.67 7,571,476 -1.19(-1.67%)
Mar 20, 2017 71.13 71.53 70.84 70.86 3,449,148 -0.36(-0.50%)
Mar 17, 2017 71.82 71.85 70.97 71.22 7,425,200 -0.47(-0.65%)
Mar 16, 2017 71.41 71.98 71.34 71.68 3,866,752 +0.49(+0.68%)
Mar 15, 2017 71.76 71.79 70.98 71.20 4,826,359 -0.41(-0.58%)
Mar 14, 2017 70.96 71.71 70.84 71.61 3,696,211 +0.43(+0.61%)
Mar 13, 2017 71.33 71.48 71.05 71.18 4,077,636 -0.15(-0.21%)
Mar 10, 2017 71.33 71.41 70.88 71.33 4,187,185 +0.07(+0.10%)
Mar 09, 2017 71.16 71.62 70.82 71.26 5,089,422 +0.23(+0.33%)
Mar 08, 2017 71.89 72.22 70.97 71.03 4,814,734 -0.49(-0.68%)
Mar 07, 2017 71.68 71.91 71.29 71.51 4,934,099 +0.07(+0.10%)
Mar 06, 2017 71.44 71.60 71.07 71.44 4,084,249 -0.34(-0.48%)
Mar 03, 2017 72.48 71.73 71.78 5,116,126 -0.20(-0.27%)
Mar 02, 2017 73.38 73.38 71.94 71.98 4,897,659 -1.64(-2.22%)
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.