TE Connectivity (NY: TEL )

147.42 -4.37 (-2.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 120.57 122.53 119.10 119.41 1,495,602 -2.09(-1.72%)
Apr 28, 2022 121.64 122.53 118.63 121.49 1,989,644 +1.70(+1.42%)
Apr 27, 2022 116.36 121.64 115.04 119.79 3,354,565 +4.71(+4.09%)
Apr 26, 2022 118.19 118.69 115.08 115.08 1,805,174 -3.96(-3.33%)
Apr 25, 2022 116.53 119.16 115.39 119.04 1,474,792 +1.45(+1.24%)
Apr 22, 2022 119.74 120.24 117.44 117.59 1,326,313 -3.00(-2.49%)
Apr 21, 2022 122.80 123.78 120.23 120.59 1,306,139 -0.62(-0.51%)
Apr 20, 2022 120.28 122.23 120.20 121.21 1,507,390 +2.19(+1.84%)
Apr 19, 2022 117.08 119.27 117.01 119.02 1,015,791 +2.28(+1.95%)
Apr 18, 2022 115.97 117.39 115.53 116.75 1,212,231 +1.07(+0.93%)
Apr 14, 2022 119.30 119.44 115.55 115.67 1,647,419 -3.16(-2.66%)
Apr 13, 2022 118.00 119.08 117.84 118.83 1,070,080 +0.75(+0.63%)
Apr 12, 2022 118.95 120.20 117.61 118.08 1,439,597 +0.17(+0.15%)
Apr 11, 2022 118.42 119.59 117.75 117.91 1,623,487 -1.47(-1.23%)
Apr 08, 2022 119.52 120.99 118.88 119.39 1,824,735 -0.61(-0.51%)
Apr 07, 2022 119.42 120.81 118.32 120.00 2,221,327 +0.33(+0.27%)
Apr 06, 2022 120.43 120.91 118.50 119.67 2,113,596 -2.36(-1.94%)
Apr 05, 2022 125.27 126.04 121.59 122.04 1,989,343 -4.42(-3.50%)
Apr 04, 2022 126.42 126.97 125.41 126.46 1,084,274 +0.31(+0.25%)
Apr 01, 2022 126.75 126.98 124.55 126.14 1,421,845 +0.80(+0.64%)
Mar 31, 2022 127.02 127.71 125.31 125.34 2,338,701 -2.50(-1.95%)
Mar 30, 2022 130.00 131.10 127.22 127.83 1,586,898 -3.19(-2.43%)
Mar 29, 2022 127.45 131.39 127.38 131.02 1,781,200 +5.24(+4.17%)
Mar 28, 2022 125.81 126.28 123.45 125.78 1,860,339 -0.77(-0.61%)
Mar 25, 2022 126.81 127.75 124.69 126.54 1,845,596 +0.39(+0.31%)
Mar 24, 2022 124.81 126.20 123.21 126.15 2,327,689 +2.49(+2.01%)
Mar 23, 2022 125.12 126.24 123.58 123.66 2,278,512 -2.49(-1.97%)
Mar 22, 2022 127.22 127.32 125.54 126.15 3,574,245 -0.17(-0.14%)
Mar 21, 2022 127.86 128.94 125.67 126.32 1,850,477 -1.75(-1.37%)
Mar 18, 2022 126.16 128.48 125.36 128.07 2,665,524 +1.13(+0.89%)
Mar 17, 2022 124.81 126.94 124.64 126.94 2,324,860 +1.24(+0.99%)
Mar 16, 2022 123.35 126.17 122.87 125.70 2,578,678 +3.81(+3.12%)
Mar 15, 2022 122.55 122.63 120.08 121.89 3,243,070 +0.92(+0.76%)
Mar 14, 2022 123.08 123.30 120.65 120.97 2,464,605 -0.96(-0.78%)
Mar 11, 2022 125.19 125.91 121.46 121.93 3,288,644 -2.75(-2.20%)
Mar 10, 2022 122.97 125.48 124.68 2,118,437 -0.13(-0.11%)
Mar 09, 2022 126.52 127.88 124.30 124.81 2,893,812 +1.60(+1.30%)
Mar 08, 2022 122.88 127.60 121.22 123.21 2,094,834 +1.01(+0.83%)
Mar 07, 2022 128.17 128.49 121.80 122.20 4,249,565 -5.48(-4.29%)
Mar 04, 2022 128.34 129.68 126.56 127.68 2,673,699 -3.09(-2.36%)
Mar 03, 2022 132.98 133.37 130.21 130.77 2,272,256 -1.90(-1.44%)
Mar 02, 2022 130.65 134.12 129.38 132.68 1,703,681 +3.22(+2.48%)
Mar 01, 2022 135.51 135.63 128.63 129.46 2,935,074 -6.83(-5.01%)
Feb 28, 2022 135.68 137.02 134.29 136.29 1,959,384 -2.18(-1.58%)
Feb 25, 2022 135.77 138.73 135.81 138.48 1,089,222 +3.13(+2.31%)
Feb 24, 2022 128.71 135.55 128.35 135.35 1,690,633 +3.00(+2.27%)
Feb 23, 2022 136.09 136.53 132.02 132.34 1,297,929 -2.28(-1.69%)
Feb 22, 2022 136.84 137.44 133.24 134.62 1,636,287 -2.68(-1.95%)
Feb 18, 2022 137.30 0 -0.78(-0.57%)
Feb 17, 2022 140.76 141.45 137.77 138.08 1,027,622 -4.73(-3.31%)
Feb 16, 2022 140.36 143.22 139.88 142.81 1,335,151 +1.67(+1.18%)
Feb 15, 2022 139.24 141.47 138.60 141.14 1,579,755 +4.25(+3.11%)
Feb 14, 2022 136.82 138.42 135.07 136.89 1,603,654 +0.08(+0.06%)
Feb 11, 2022 140.92 140.99 135.76 136.81 1,740,932 -3.75(-2.67%)
Feb 10, 2022 140.60 144.74 139.71 140.56 1,496,014 -2.40(-1.68%)
Feb 09, 2022 141.13 143.02 140.49 142.96 1,143,500 +3.93(+2.83%)
Feb 08, 2022 137.52 139.82 137.16 139.03 1,083,585 +2.30(+1.68%)
Feb 07, 2022 138.40 139.22 136.37 136.74 1,867,169 -1.19(-0.86%)
Feb 04, 2022 138.18 139.63 136.33 137.93 1,670,624 -0.65(-0.47%)
Feb 03, 2022 138.95 141.35 138.58 1,755,535 -2.54(-1.80%)
Feb 02, 2022 137.53 142.02 137.11 141.11 2,123,818 +4.63(+3.40%)
Feb 01, 2022 136.43 137.00 133.22 136.48 2,374,144 +0.09(+0.06%)
Jan 31, 2022 133.03 136.59 136.39 1,865,140 +2.47(+1.84%)
Jan 28, 2022 130.92 133.88 128.09 133.92 2,580,682 +3.00(+2.30%)
Jan 27, 2022 136.54 136.54 130.02 130.92 2,682,241 -3.29(-2.45%)
Jan 26, 2022 141.91 141.91 132.83 134.21 3,524,337 -8.09(-5.68%)
Jan 25, 2022 142.93 144.09 140.48 142.30 1,618,537 -3.16(-2.17%)
Jan 24, 2022 141.74 145.78 138.38 145.45 2,691,508 +1.53(+1.07%)
Jan 21, 2022 147.10 147.37 143.43 143.92 3,783,739 -2.96(-2.01%)
Jan 20, 2022 150.51 151.31 146.57 146.87 2,326,303 -2.85(-1.90%)
Jan 19, 2022 152.54 153.41 149.67 149.73 2,504,691 -1.96(-1.29%)
Jan 18, 2022 151.63 152.62 148.87 151.69 2,239,257 -1.61(-1.05%)
Jan 14, 2022 153.30 0 +1.07(+0.70%)
Jan 13, 2022 153.61 154.84 151.98 152.23 1,299,732 -1.03(-0.67%)
Jan 12, 2022 154.23 154.65 152.33 153.26 955,200 +0.42(+0.27%)
Jan 11, 2022 151.57 153.35 150.39 152.84 1,081,066 +1.90(+1.26%)
Jan 10, 2022 149.99 150.99 148.21 150.95 1,387,840 -0.29(-0.19%)
Jan 07, 2022 153.47 154.56 150.92 151.23 1,597,254 -2.85(-1.85%)
Jan 06, 2022 152.98 155.02 151.93 154.08 1,029,597 +0.82(+0.54%)
Jan 05, 2022 156.76 158.14 153.26 153.26 1,275,638 -3.27(-2.09%)
Jan 04, 2022 154.50 157.39 153.55 156.53 1,318,783 +2.98(+1.94%)
Jan 03, 2022 154.49 155.12 152.43 153.55 1,208,563 -0.32(-0.21%)
Dec 31, 2021 152.91 154.65 152.91 153.88 620,915 +0.72(+0.47%)
Dec 30, 2021 154.74 155.69 152.75 153.16 708,150 -1.75(-1.13%)
Dec 29, 2021 156.26 156.53 154.67 154.91 1,212,552 -0.15(-0.10%)
Dec 28, 2021 155.08 155.75 154.43 155.07 720,820 -0.19(-0.12%)
Dec 27, 2021 151.47 155.42 151.02 155.26 869,944 +4.14(+2.74%)
Dec 23, 2021 150.33 152.05 149.85 151.12 663,026 +1.61(+1.08%)
Dec 22, 2021 149.21 149.87 148.55 149.51 765,331 -0.06(-0.04%)
Dec 21, 2021 148.34 149.64 147.11 149.56 1,318,987 +3.58(+2.45%)
Dec 20, 2021 146.66 147.20 144.09 145.99 1,495,563 -3.19(-2.14%)
Dec 17, 2021 151.95 152.53 148.31 149.17 2,928,851 -3.48(-2.28%)
Dec 16, 2021 154.47 156.12 152.22 152.65 1,471,649 -0.66(-0.43%)
Dec 15, 2021 150.42 153.44 149.31 153.31 1,146,336 +3.48(+2.32%)
Dec 14, 2021 150.76 151.65 148.51 149.83 1,460,922 -0.93(-0.62%)
Dec 13, 2021 152.51 152.70 149.51 150.76 1,184,536 -2.18(-1.42%)
Dec 10, 2021 151.48 153.46 151.41 152.94 1,101,442 +3.07(+2.05%)
Dec 09, 2021 150.61 151.42 149.81 149.87 992,252 -1.66(-1.09%)
Dec 08, 2021 152.62 153.03 151.43 151.53 1,045,422 -0.33(-0.21%)
Dec 07, 2021 152.13 152.94 151.30 151.85 1,583,162 +1.42(+0.94%)
Dec 06, 2021 150.46 152.01 149.25 150.43 931,883 +1.70(+1.14%)
Dec 03, 2021 150.87 152.34 147.13 148.73 1,529,800 -1.47(-0.98%)
Dec 02, 2021 146.17 151.33 146.17 150.20 1,696,609 +4.55(+3.12%)
Dec 01, 2021 150.66 151.54 145.62 145.65 1,529,478 -1.15(-0.79%)
Nov 30, 2021 150.30 150.34 146.32 146.81 3,480,371 -5.21(-3.43%)
Nov 29, 2021 150.83 152.43 149.06 152.01 1,588,946 +3.23(+2.17%)
Nov 26, 2021 149.76 151.27 147.51 148.78 1,932,827 -4.16(-2.72%)
Nov 24, 2021 152.36 153.17 150.75 152.94 1,759,797 -0.37(-0.24%)
Nov 23, 2021 154.75 155.50 152.59 153.31 2,430,372 -1.71(-1.10%)
Nov 22, 2021 157.94 158.67 155.00 155.02 1,341,182 -2.59(-1.64%)
Nov 19, 2021 156.86 157.90 155.94 157.60 1,827,582 +1.05(+0.67%)
Nov 18, 2021 157.77 156.97 156.50 156.55 1,440,139 -1.34(-0.85%)
Nov 17, 2021 156.38 158.18 155.98 157.89 1,391,705 +1.09(+0.70%)
Nov 16, 2021 156.14 158.26 155.26 156.80 1,448,900 +0.64(+0.41%)
Nov 15, 2021 156.39 157.60 155.21 156.16 1,186,297 -0.08(-0.05%)
Nov 12, 2021 154.76 156.44 152.81 156.24 1,634,163 +1.03(+0.66%)
Nov 11, 2021 153.07 155.28 151.70 155.21 1,418,409 +2.51(+1.64%)
Nov 10, 2021 152.10 152.70 1,293,627 -0.45(-0.29%)
Nov 09, 2021 153.11 153.61 151.41 153.15 1,686,434 +2.91(+1.94%)
Nov 08, 2021 152.11 152.57 149.65 150.24 1,943,964 -0.76(-0.50%)
Nov 05, 2021 148.77 151.28 148.35 151.00 1,613,751 +3.64(+2.47%)
Nov 04, 2021 146.03 147.94 145.50 147.35 1,252,741 +1.44(+0.98%)
Nov 03, 2021 144.82 146.41 144.00 145.92 1,438,733 +1.34(+0.93%)
Nov 02, 2021 143.77 145.01 143.57 144.58 1,382,657 +0.88(+0.61%)
Nov 01, 2021 139.25 144.64 142.10 143.70 2,233,510 +4.88(+3.51%)
Oct 29, 2021 137.28 139.28 137.22 138.82 1,757,820 +0.78(+0.57%)
Oct 28, 2021 135.53 138.18 135.22 138.04 1,455,044 +2.22(+1.64%)
Oct 27, 2021 137.92 138.76 135.72 135.82 2,065,471 -3.87(-2.77%)
Oct 26, 2021 141.04 139.69 1,804,326 -0.74(-0.53%)
Oct 25, 2021 140.82 141.78 139.82 140.43 1,309,217 +0.09(+0.06%)
Oct 22, 2021 141.65 143.17 140.19 140.35 1,120,199 -1.05(-0.74%)
Oct 21, 2021 139.78 141.47 139.19 141.39 1,843,235 +1.48(+1.06%)
Oct 20, 2021 140.20 140.57 139.31 139.91 3,233,218 +0.12(+0.09%)
Oct 19, 2021 140.42 140.77 139.62 139.78 1,204,031 -0.22(-0.16%)
Oct 18, 2021 139.41 140.12 138.94 140.00 796,106 -0.06(-0.04%)
Oct 15, 2021 140.73 141.15 139.32 140.06 2,959,569 +0.38(+0.27%)
Oct 14, 2021 136.00 139.82 135.61 139.68 1,454,467 +5.21(+3.88%)
Oct 13, 2021 134.97 135.84 133.32 134.47 1,727,451 -0.09(-0.06%)
Oct 12, 2021 138.87 139.16 134.21 134.56 2,100,491 -3.92(-2.83%)
Oct 11, 2021 138.82 140.75 138.28 138.47 1,544,928 -0.04(-0.03%)
Oct 08, 2021 139.89 140.14 137.84 138.51 1,135,455 -0.70(-0.51%)
Oct 07, 2021 138.68 140.82 138.04 139.22 1,181,356 +1.92(+1.40%)
Oct 06, 2021 134.85 137.46 134.21 137.29 1,704,152 +0.73(+0.54%)
Oct 05, 2021 134.37 137.29 134.02 136.56 1,853,378 +3.17(+2.37%)
Oct 04, 2021 134.13 135.50 132.65 133.40 1,535,892 -1.37(-1.02%)
Oct 01, 2021 131.30 135.22 130.74 134.76 1,996,387 +4.29(+3.29%)
Sep 30, 2021 132.46 132.99 130.46 130.48 1,594,823 -1.42(-1.07%)
Sep 29, 2021 134.56 134.56 131.82 131.89 1,216,332 -2.11(-1.58%)
Sep 28, 2021 136.82 137.66 133.77 134.00 1,383,764 -3.78(-2.74%)
Sep 27, 2021 136.31 138.43 136.31 137.78 981,339 +0.81(+0.59%)
Sep 24, 2021 136.06 137.23 136.06 136.97 1,309,884 +0.05(+0.04%)
Sep 23, 2021 134.87 137.21 134.49 136.92 1,259,804 +3.29(+2.46%)
Sep 22, 2021 132.65 134.47 132.65 133.63 1,537,648 +2.19(+1.66%)
Sep 21, 2021 133.63 133.93 130.55 131.45 2,004,419 -1.24(-0.93%)
Sep 20, 2021 132.54 133.17 130.93 132.68 1,993,580 -2.18(-1.62%)
Sep 17, 2021 135.90 137.04 133.79 134.86 3,172,735 -1.86(-1.36%)
Sep 16, 2021 137.37 138.08 135.69 136.72 1,824,262 -1.15(-0.83%)
Sep 15, 2021 138.03 138.44 137.12 137.87 1,960,537 +0.25(+0.18%)
Sep 14, 2021 139.76 140.00 137.47 137.63 1,419,122 -1.52(-1.09%)
Sep 13, 2021 139.22 139.67 138.13 139.15 1,255,783 +0.89(+0.65%)
Sep 10, 2021 139.82 140.06 138.15 138.25 986,358 -0.35(-0.25%)
Sep 09, 2021 139.47 140.64 138.53 138.61 845,669 -1.20(-0.86%)
Sep 08, 2021 140.86 141.27 138.77 139.80 1,022,516 -1.60(-1.13%)
Sep 07, 2021 142.10 142.10 140.89 141.40 1,058,282 -0.91(-0.64%)
Sep 03, 2021 143.41 144.00 142.22 142.31 1,133,178 -1.34(-0.93%)
Sep 02, 2021 143.74 143.93 142.49 143.66 1,000,603 +0.57(+0.40%)
Sep 01, 2021 143.58 143.58 142.38 143.09 1,406,621 +0.25(+0.17%)
Aug 31, 2021 145.59 145.74 142.65 142.84 2,306,990 -2.35(-1.62%)
Aug 30, 2021 145.48 145.99 144.91 145.19 929,680 -0.01(-0.01%)
Aug 27, 2021 143.49 145.45 143.19 145.20 768,556 +1.76(+1.23%)
Aug 26, 2021 142.33 143.81 142.33 143.44 927,150 +0.04(+0.03%)
Aug 25, 2021 143.73 144.16 143.05 143.40 1,906,156 -0.32(-0.22%)
Aug 24, 2021 143.28 144.46 143.26 143.72 1,846,441 +0.95(+0.67%)
Aug 23, 2021 141.76 143.14 140.74 142.77 1,334,031 +1.99(+1.41%)
Aug 20, 2021 140.05 141.17 139.89 140.78 1,149,411 +0.99(+0.71%)
Aug 19, 2021 139.34 140.62 139.08 139.79 1,661,834 -1.73(-1.22%)
Aug 18, 2021 142.19 143.41 141.38 141.53 877,756 -1.04(-0.73%)
Aug 17, 2021 144.47 144.53 141.08 142.57 1,128,436 -2.84(-1.96%)
Aug 16, 2021 144.15 145.45 143.57 145.41 815,601 +0.82(+0.57%)
Aug 13, 2021 144.82 145.13 144.05 144.59 925,105 -0.08(-0.05%)
Aug 12, 2021 143.62 144.82 142.77 144.66 1,391,337 +1.04(+0.73%)
Aug 11, 2021 142.28 143.69 142.22 143.62 1,217,916 +1.48(+1.04%)
Aug 10, 2021 141.15 142.93 141.15 142.14 1,244,712 +0.36(+0.25%)
Aug 09, 2021 141.42 142.17 140.76 141.78 736,678 -0.01(-0.01%)
Aug 06, 2021 141.18 142.30 140.92 141.79 896,193 +1.04(+0.74%)
Aug 05, 2021 141.68 141.68 140.06 140.75 1,119,963 -0.40(-0.28%)
Aug 04, 2021 141.33 142.15 140.47 141.15 1,324,730 -0.44(-0.31%)
Aug 03, 2021 141.16 141.77 139.74 141.58 1,636,020 +0.85(+0.61%)
Aug 02, 2021 140.53 142.70 140.26 140.73 2,979,320 +0.98(+0.70%)
Jul 30, 2021 137.84 139.96 137.81 139.75 1,859,267 +1.23(+0.89%)
Jul 29, 2021 136.03 138.99 135.91 138.52 1,841,668 +4.02(+2.99%)
Jul 28, 2021 133.62 137.10 133.62 134.50 3,257,869 +4.06(+3.11%)
Jul 27, 2021 130.83 130.83 128.52 130.45 1,833,550 -0.96(-0.73%)
Jul 26, 2021 131.08 131.67 130.22 131.40 1,218,901 +0.29(+0.22%)
Jul 23, 2021 131.93 132.03 130.32 131.11 1,611,854 +0.36(+0.28%)
Jul 22, 2021 132.13 132.13 129.49 130.75 1,465,634 -1.26(-0.96%)
Jul 21, 2021 129.44 132.05 129.24 132.01 1,217,333 +3.58(+2.79%)
Jul 20, 2021 125.59 128.87 125.22 128.43 1,433,874 +2.98(+2.37%)
Jul 19, 2021 124.92 125.95 123.88 125.45 1,324,486 -1.83(-1.44%)
Jul 16, 2021 130.20 130.61 127.15 127.28 892,958 -2.44(-1.88%)
Jul 15, 2021 129.91 130.77 128.75 129.72 1,067,321 -1.43(-1.09%)
Jul 14, 2021 131.50 132.20 130.04 131.15 1,150,761 +0.74(+0.57%)
Jul 13, 2021 130.71 131.08 130.25 130.41 1,332,994 -0.98(-0.74%)
Jul 12, 2021 130.73 131.69 130.24 131.38 623,218 +0.61(+0.46%)
Jul 09, 2021 129.79 130.97 128.74 130.78 1,084,388 +2.80(+2.19%)
Jul 08, 2021 127.06 128.81 126.06 127.97 1,229,139 -1.90(-1.47%)
Jul 07, 2021 129.22 130.34 128.44 129.88 1,208,339 +1.17(+0.91%)
Jul 06, 2021 130.55 130.85 127.78 128.71 1,813,815 -2.32(-1.77%)
Jul 02, 2021 130.01 131.09 129.52 131.03 1,332,380 +1.46(+1.13%)
Jul 01, 2021 128.95 129.71 128.11 129.57 1,806,415 +1.44(+1.12%)
Jun 30, 2021 127.34 128.63 127.03 128.13 1,648,312 +0.05(+0.04%)
Jun 29, 2021 126.47 128.42 126.39 128.09 1,181,838 +2.02(+1.60%)
Jun 28, 2021 127.30 127.47 124.62 126.07 1,709,630 -0.73(-0.58%)
Jun 25, 2021 127.18 127.61 126.43 126.80 1,137,870 +0.15(+0.12%)
Jun 24, 2021 126.58 126.90 125.78 126.65 698,400 +1.39(+1.11%)
Jun 23, 2021 125.42 126.14 124.37 125.25 1,097,566 +0.46(+0.37%)
Jun 22, 2021 124.45 125.41 123.65 124.79 1,107,530 +0.04(+0.03%)
Jun 21, 2021 123.40 124.90 123.33 124.75 1,654,587 +2.35(+1.92%)
Jun 18, 2021 125.10 125.66 122.39 122.40 2,722,708 -4.41(-3.48%)
Jun 17, 2021 128.76 128.99 125.75 126.81 1,603,551 -2.04(-1.58%)
Jun 16, 2021 129.48 130.33 128.28 128.85 1,030,049 -0.65(-0.50%)
Jun 15, 2021 129.90 130.04 128.95 129.50 630,410 -0.43(-0.33%)
Jun 14, 2021 129.36 129.94 128.79 129.93 1,242,498 +0.09(+0.07%)
Jun 11, 2021 131.48 131.67 129.21 129.83 1,004,733 +0.06(+0.04%)
Jun 10, 2021 129.43 129.92 128.17 129.77 1,015,658 +1.18(+0.92%)
Jun 09, 2021 130.97 130.97 128.29 128.59 1,765,992 -2.14(-1.64%)
Jun 08, 2021 131.97 132.20 130.07 130.73 1,587,640 -1.00(-0.76%)
Jun 07, 2021 132.08 132.28 130.84 131.74 1,856,103 -0.33(-0.25%)
Jun 04, 2021 130.76 132.12 130.48 132.07 1,409,999 +2.12(+1.63%)
Jun 03, 2021 128.96 131.01 128.32 129.94 1,437,707 -0.05(-0.04%)
Jun 02, 2021 130.46 131.12 129.59 129.99 1,843,660 -0.33(-0.25%)
Jun 01, 2021 130.07 131.01 129.44 130.32 1,470,428 +1.74(+1.36%)
May 28, 2021 129.10 129.73 128.19 128.58 1,190,501 +0.34(+0.27%)
May 27, 2021 128.55 129.23 127.93 128.24 2,992,083 +0.62(+0.48%)
May 26, 2021 126.70 127.75 126.27 127.62 1,114,478 +0.69(+0.55%)
May 25, 2021 127.97 128.74 126.56 126.93 1,436,797 -0.57(-0.45%)
May 24, 2021 127.18 127.98 126.95 127.50 855,226 +1.56(+1.24%)
May 21, 2021 126.96 128.34 125.89 125.94 1,394,640 -0.58(-0.46%)
May 20, 2021 126.77 126.86 125.06 126.51 1,472,725 +1.23(+0.98%)
May 19, 2021 122.46 125.89 122.00 125.28 1,616,661 +1.37(+1.10%)
May 18, 2021 126.65 127.02 123.91 123.91 1,718,516 -2.75(-2.17%)
May 17, 2021 125.76 126.81 125.10 126.66 967,210 -0.04(-0.03%)
May 14, 2021 125.43 127.36 125.02 126.70 1,348,019 +2.51(+2.02%)
May 13, 2021 122.49 125.17 122.49 124.19 1,738,380 +2.27(+1.86%)
May 12, 2021 125.39 125.39 121.83 121.92 1,488,399 -4.39(-3.48%)
May 11, 2021 126.64 126.83 124.23 126.31 1,751,649 -2.56(-1.99%)
May 10, 2021 130.29 131.22 128.84 128.87 1,134,407 -1.42(-1.09%)
May 07, 2021 128.53 130.69 128.02 130.29 1,030,958 +2.13(+1.67%)
May 06, 2021 126.88 128.18 125.43 128.15 1,701,431 +0.97(+0.76%)
May 05, 2021 127.12 127.94 125.75 127.18 1,409,043 +1.34(+1.07%)
May 04, 2021 124.88 125.93 122.62 125.84 2,330,214 -0.04(-0.03%)
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.