C.H. Robinson Worldwide (NQ: CHRW )

87.40 USD +0.58 (+0.66%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 97.24 98.57 96.79 97.02 936,339 -0.11(-0.11%)
May 27, 2021 97.74 98.37 96.94 97.13 1,519,145 -0.21(-0.22%)
May 26, 2021 96.00 97.35 95.97 97.34 857,266 +1.20(+1.25%)
May 25, 2021 97.71 97.86 95.76 96.14 1,015,635 -1.58(-1.62%)
May 24, 2021 97.62 97.89 96.28 97.72 821,832 +1.14(+1.18%)
May 21, 2021 96.37 97.93 96.34 96.58 2,444,940 +0.07(+0.07%)
May 20, 2021 97.35 98.02 96.40 96.51 946,207 -0.87(-0.89%)
May 19, 2021 97.03 97.47 95.42 97.38 1,011,773 -0.11(-0.11%)
May 18, 2021 99.06 99.50 97.41 97.49 660,877 -1.54(-1.56%)
May 17, 2021 99.54 99.99 98.62 99.03 679,579 -0.75(-0.75%)
May 14, 2021 99.36 100.28 98.90 99.78 679,846 +0.57(+0.57%)
May 13, 2021 97.45 99.69 97.30 99.21 668,989 +2.06(+2.12%)
May 12, 2021 98.15 98.75 97.03 97.15 1,083,462 -1.94(-1.96%)
May 11, 2021 101.01 101.20 98.02 99.09 954,107 -2.64(-2.60%)
May 10, 2021 100.00 102.65 99.94 101.73 1,397,973 +2.22(+2.23%)
May 07, 2021 98.06 99.78 97.33 99.51 897,430 +1.49(+1.52%)
May 06, 2021 98.92 99.41 97.15 98.02 962,046 -0.85(-0.86%)
May 05, 2021 99.39 99.75 97.87 98.87 895,348 -0.43(-0.43%)
May 04, 2021 99.94 99.94 98.38 99.30 1,103,634 +0.23(+0.23%)
May 03, 2021 97.11 100.00 97.11 99.07 1,390,498 +1.99(+2.05%)
Apr 30, 2021 97.47 98.52 96.26 97.08 2,316,200 -0.35(-0.36%)
Apr 29, 2021 93.94 97.44 93.60 97.43 1,642,717 +3.80(+4.06%)
Apr 28, 2021 93.90 95.00 92.00 93.63 2,490,439 -2.96(-3.06%)
Apr 27, 2021 98.20 99.26 96.35 96.59 1,755,563 -1.55(-1.58%)
Apr 26, 2021 100.62 100.70 97.75 98.14 994,680 -1.64(-1.64%)
Apr 23, 2021 99.56 100.30 98.84 99.78 840,100 +0.61(+0.62%)
Apr 22, 2021 98.78 100.04 98.43 99.17 814,712 +0.22(+0.22%)
Apr 21, 2021 99.68 100.58 98.69 98.95 961,986 -0.53(-0.53%)
Apr 20, 2021 98.97 99.67 98.33 99.48 704,270 +0.84(+0.85%)
Apr 19, 2021 100.56 100.56 98.34 98.64 785,068 -2.12(-2.10%)
Apr 16, 2021 101.37 104.35 100.30 100.76 1,549,600 +0.00(+0.00%)
Apr 15, 2021 99.04 101.03 98.19 100.76 1,202,533 +2.24(+2.27%)
Apr 14, 2021 98.00 98.73 97.42 98.52 736,746 +0.31(+0.32%)
Apr 13, 2021 98.80 99.32 97.45 98.21 882,285 -0.83(-0.84%)
Apr 12, 2021 97.49 99.14 97.22 99.04 762,401 +1.59(+1.63%)
Apr 09, 2021 96.86 97.81 96.54 97.45 547,500 +0.94(+0.97%)
Apr 08, 2021 96.07 96.70 95.46 96.51 658,752 +0.24(+0.25%)
Apr 07, 2021 97.27 97.76 96.03 96.27 620,006 -1.29(-1.32%)
Apr 06, 2021 97.00 98.25 97.00 97.56 812,394 -0.12(-0.12%)
Apr 05, 2021 97.97 98.65 97.04 97.68 800,606 +0.53(+0.55%)
Apr 01, 2021 95.60 97.49 95.00 97.15 919,600 +1.72(+1.80%)
Mar 31, 2021 98.14 98.26 95.08 95.43 1,259,605 -2.38(-2.43%)
Mar 30, 2021 97.50 98.38 97.40 97.81 803,871 +0.40(+0.41%)
Mar 29, 2021 97.70 98.90 96.73 97.41 884,576 -0.29(-0.30%)
Mar 26, 2021 96.86 97.87 96.50 97.70 1,159,500 +1.42(+1.47%)
Mar 25, 2021 95.62 96.74 94.60 96.28 699,888 +1.21(+1.27%)
Mar 24, 2021 95.14 96.64 94.83 95.07 808,091 -0.04(-0.04%)
Mar 23, 2021 95.39 96.05 94.66 95.11 669,375 -0.48(-0.50%)
Mar 22, 2021 97.28 97.28 94.60 95.59 1,311,156 -1.11(-1.15%)
Mar 19, 2021 96.31 97.37 95.46 96.70 2,266,500 +1.09(+1.14%)
Mar 18, 2021 94.76 97.23 94.76 95.61 844,148 +0.43(+0.45%)
Mar 17, 2021 96.68 96.68 94.50 95.18 696,612 -1.00(-1.04%)
Mar 16, 2021 96.88 97.18 94.84 96.18 688,416 -1.04(-1.07%)
Mar 15, 2021 96.05 97.26 95.97 97.22 739,561 +1.30(+1.36%)
Mar 12, 2021 95.00 96.32 94.46 95.92 767,100 +1.39(+1.47%)
Mar 11, 2021 94.21 95.06 93.34 94.53 982,872 +0.01(+0.01%)
Mar 10, 2021 94.01 94.85 93.59 94.52 800,711 +0.91(+0.97%)
Mar 09, 2021 92.77 95.16 92.10 93.61 988,540 +1.80(+1.96%)
Mar 08, 2021 94.88 95.36 91.74 91.81 1,105,486 -2.22(-2.36%)
Mar 05, 2021 92.00 94.59 91.43 94.03 1,000,000 +2.04(+2.22%)
Mar 04, 2021 92.88 93.33 91.69 91.99 1,228,711 -0.98(-1.05%)
Mar 03, 2021 92.95 94.93 91.98 92.97 1,183,172 -0.15(-0.16%)
Mar 02, 2021 92.21 94.31 91.95 93.12 1,367,855 +0.90(+0.98%)
Mar 01, 2021 91.98 93.09 91.35 92.22 849,618 +1.37(+1.51%)
Feb 26, 2021 90.00 92.08 89.79 90.85 1,404,100 +0.85(+0.94%)
Feb 25, 2021 90.33 91.23 89.75 90.00 904,591 -0.03(-0.03%)
Feb 24, 2021 89.66 90.50 89.23 90.03 1,080,396 +0.25(+0.28%)
Feb 23, 2021 89.78 90.73 88.36 89.78 736,002 -0.04(-0.04%)
Feb 22, 2021 90.59 90.73 89.38 89.82 735,395 -0.96(-1.06%)
Feb 19, 2021 91.42 92.19 90.54 90.78 941,600 -0.46(-0.50%)
Feb 18, 2021 89.51 91.44 89.33 91.24 713,579 +1.29(+1.43%)
Feb 17, 2021 88.29 90.04 87.33 89.95 883,692 +1.45(+1.64%)
Feb 16, 2021 91.41 92.00 88.33 88.50 1,057,557 -2.80(-3.07%)
Feb 12, 2021 90.20 91.47 90.14 91.30 655,200 +1.02(+1.13%)
Feb 11, 2021 91.53 91.68 89.07 90.28 738,170 -0.68(-0.75%)
Feb 10, 2021 92.00 92.30 89.92 90.96 897,334 -0.91(-0.99%)
Feb 09, 2021 90.28 91.92 89.69 91.87 931,027 +1.90(+2.11%)
Feb 08, 2021 89.20 90.09 88.85 89.97 1,024,813 +1.13(+1.27%)
Feb 05, 2021 87.38 88.86 86.88 88.84 766,000 +1.53(+1.75%)
Feb 04, 2021 87.40 87.99 86.24 87.31 888,353 +0.38(+0.44%)
Feb 03, 2021 86.61 87.52 86.28 86.93 970,155 +0.31(+0.36%)
Feb 02, 2021 87.54 88.80 86.39 86.62 1,289,542 +0.19(+0.22%)
Feb 01, 2021 85.56 86.82 85.30 86.43 1,238,582 +0.87(+1.02%)
Jan 29, 2021 88.95 89.41 84.76 85.56 2,347,400 -3.43(-3.85%)
Jan 28, 2021 92.95 93.53 88.91 88.99 1,789,570 -2.53(-2.76%)
Jan 27, 2021 91.26 95.40 89.06 91.52 3,167,118 -5.98(-6.13%)
Jan 26, 2021 99.17 100.46 96.60 97.50 2,519,218 -1.82(-1.83%)
Jan 25, 2021 97.83 99.99 97.68 99.32 1,377,222 +1.52(+1.55%)
Jan 22, 2021 96.55 98.37 96.51 97.80 801,700 -0.15(-0.15%)
Jan 21, 2021 98.44 99.90 97.94 97.95 1,226,722 -0.85(-0.86%)
Jan 20, 2021 97.50 100.50 96.58 98.80 2,013,850 +2.36(+2.45%)
Jan 19, 2021 96.06 97.99 95.56 96.44 1,608,635 +1.23(+1.29%)
Jan 15, 2021 97.34 97.89 94.69 95.21 1,505,600 -2.16(-2.22%)
Jan 14, 2021 96.61 97.71 95.84 97.37 772,878 +1.66(+1.73%)
Jan 13, 2021 97.86 98.03 95.48 95.71 954,030 -2.19(-2.24%)
Jan 12, 2021 96.36 98.18 95.25 97.90 936,819 +1.37(+1.42%)
Jan 11, 2021 97.18 97.20 94.46 96.53 991,645 -0.83(-0.85%)
Jan 08, 2021 96.27 98.65 96.11 97.36 1,249,700 +1.20(+1.25%)
Jan 07, 2021 95.49 96.33 94.44 96.16 1,088,709 +0.92(+0.97%)
Jan 06, 2021 92.15 95.40 92.15 95.24 1,509,382 +3.74(+4.09%)
Jan 05, 2021 91.93 93.58 90.58 91.50 1,439,848 -0.87(-0.94%)
Jan 04, 2021 93.65 93.97 91.80 92.37 1,139,071 -1.50(-1.60%)
Dec 31, 2020 93.87 93.87 93.87 623,562 +0.83(+0.89%)
Dec 30, 2020 93.82 94.40 92.77 93.04 623,562 -0.68(-0.73%)
Dec 29, 2020 94.88 95.46 93.30 93.72 1,162,000 -0.95(-1.00%)
Dec 28, 2020 94.43 95.57 94.26 94.67 608,093 +0.01(+0.01%)
Dec 24, 2020 94.72 95.00 93.92 94.66 405,800 +0.87(+0.93%)
Dec 23, 2020 94.19 95.20 93.26 93.79 925,516 -0.60(-0.64%)
Dec 22, 2020 94.13 94.99 93.12 94.39 1,028,332 +0.91(+0.97%)
Dec 21, 2020 91.95 94.42 91.22 93.48 946,908 +0.88(+0.95%)
Dec 18, 2020 91.98 92.94 91.23 92.60 2,250,700 +0.31(+0.34%)
Dec 17, 2020 91.94 92.84 91.35 92.29 996,933 +0.85(+0.93%)
Dec 16, 2020 90.65 91.87 90.45 91.44 798,120 +1.19(+1.32%)
Dec 15, 2020 92.02 92.86 90.21 90.25 1,450,720 -1.53(-1.67%)
Dec 14, 2020 94.08 94.35 91.34 91.78 1,145,013 -1.39(-1.49%)
Dec 11, 2020 92.63 93.66 92.21 93.17 875,500 +0.45(+0.49%)
Dec 10, 2020 93.99 94.93 92.38 92.72 1,110,235 -2.36(-2.48%)
Dec 09, 2020 94.31 95.14 93.95 95.08 1,135,669 +0.80(+0.85%)
Dec 08, 2020 93.05 94.66 92.96 94.28 826,559 +1.06(+1.14%)
Dec 07, 2020 92.85 93.26 92.53 93.22 655,977 +0.29(+0.31%)
Dec 04, 2020 92.66 93.35 92.01 92.93 965,500 +0.40(+0.43%)
Dec 03, 2020 92.11 93.53 92.11 92.53 805,795 +0.23(+0.25%)
Dec 02, 2020 93.56 93.82 91.25 92.30 951,562 -1.53(-1.63%)
Dec 01, 2020 94.02 95.40 93.56 93.83 1,716,062 -0.14(-0.15%)
Nov 30, 2020 93.04 94.04 92.63 93.97 2,328,169 +1.25(+1.35%)
Nov 27, 2020 92.84 93.25 91.80 92.72 682,500 -0.31(-0.33%)
Nov 25, 2020 94.01 94.21 92.79 93.03 1,021,200 -1.39(-1.47%)
Nov 24, 2020 92.87 95.06 92.17 94.42 1,151,263 +2.25(+2.44%)
Nov 23, 2020 92.40 93.52 91.18 92.17 1,211,263 -0.42(-0.45%)
Nov 20, 2020 94.69 94.86 91.97 92.59 1,271,900 -1.18(-1.26%)
Nov 19, 2020 92.40 94.02 91.37 93.77 1,207,584 +0.89(+0.96%)
Nov 18, 2020 93.22 93.97 92.24 92.88 2,039,404 -0.67(-0.72%)
Nov 17, 2020 92.81 93.96 91.30 93.55 881,496 +0.63(+0.68%)
Nov 16, 2020 93.15 93.99 91.67 92.92 968,175 +0.95(+1.03%)
Nov 13, 2020 91.19 92.62 91.18 91.97 836,600 +1.43(+1.58%)
Nov 12, 2020 93.46 93.67 89.81 90.54 1,359,233 -2.79(-2.99%)
Nov 11, 2020 93.80 94.54 91.99 93.33 1,170,394 -0.56(-0.60%)
Nov 10, 2020 93.45 94.72 92.50 93.89 1,404,108 -0.03(-0.03%)
Nov 09, 2020 95.23 95.99 91.48 93.92 2,417,473 +3.30(+3.64%)
Nov 06, 2020 88.84 90.97 88.03 90.62 1,362,100 +1.82(+2.05%)
Nov 05, 2020 89.68 89.93 87.97 88.80 1,399,196 +0.69(+0.78%)
Nov 04, 2020 89.13 90.76 88.01 88.11 1,173,363 -1.11(-1.24%)
Nov 03, 2020 88.50 89.60 87.53 89.22 1,352,306 +1.88(+2.15%)
Nov 02, 2020 89.97 90.04 86.78 87.34 1,800,183 -1.09(-1.23%)
Oct 30, 2020 89.62 90.00 86.80 88.43 2,411,400 -1.65(-1.83%)
Oct 29, 2020 88.01 91.37 88.00 90.08 2,031,656 +1.50(+1.69%)
Oct 28, 2020 94.43 95.03 88.35 88.58 4,192,628 -11.45(-11.45%)
Oct 27, 2020 99.41 101.61 99.25 100.03 1,626,381 +0.44(+0.44%)
Oct 26, 2020 100.32 100.43 98.09 99.59 1,543,958 -0.95(-0.94%)
Oct 23, 2020 99.80 100.74 99.17 100.54 945,200 +0.96(+0.96%)
Oct 22, 2020 100.62 101.04 99.00 99.58 1,144,698 -1.19(-1.18%)
Oct 21, 2020 100.44 102.47 99.97 100.77 1,251,849 +0.26(+0.26%)
Oct 20, 2020 100.67 102.10 99.97 100.51 1,019,819 +0.51(+0.51%)
Oct 19, 2020 100.26 101.43 99.49 100.00 1,357,216 -0.23(-0.23%)
Oct 16, 2020 103.90 104.32 100.04 100.23 1,926,400 -4.89(-4.65%)
Oct 15, 2020 104.21 105.21 103.54 105.12 880,050 +0.30(+0.29%)
Oct 14, 2020 105.14 105.53 104.19 104.82 978,009 +0.21(+0.20%)
Oct 13, 2020 104.96 105.86 104.48 104.61 838,185 -0.41(-0.39%)
Oct 12, 2020 106.02 106.29 104.48 105.02 952,052 -0.43(-0.41%)
Oct 09, 2020 106.60 106.61 104.82 105.45 1,019,600 -0.69(-0.65%)
Oct 08, 2020 106.48 106.75 105.61 106.14 848,260 -0.02(-0.02%)
Oct 07, 2020 104.66 106.47 104.21 106.16 1,261,006 +2.57(+2.48%)
Oct 06, 2020 103.40 104.27 102.25 103.59 1,112,592 -0.41(-0.39%)
Oct 05, 2020 102.21 104.34 101.88 104.00 1,271,823 +3.13(+3.10%)
Oct 02, 2020 100.13 101.69 99.00 100.87 1,241,100 -0.35(-0.35%)
Oct 01, 2020 103.09 103.71 100.84 101.22 936,376 -0.97(-0.95%)
Sep 30, 2020 104.11 105.60 101.73 102.19 1,514,660 -1.51(-1.46%)
Sep 29, 2020 103.61 104.95 102.95 103.70 1,197,954 +0.45(+0.44%)
Sep 28, 2020 103.50 104.54 102.68 103.25 1,043,791 +0.89(+0.87%)
Sep 25, 2020 101.19 102.83 100.97 102.36 848,300 +0.56(+0.55%)
Sep 24, 2020 100.50 102.71 99.31 101.80 1,113,055 +0.63(+0.62%)
Sep 23, 2020 102.43 103.49 101.07 101.17 1,421,969 -1.39(-1.36%)
Sep 22, 2020 102.61 103.57 101.92 102.56 1,260,544 +0.61(+0.60%)
Sep 21, 2020 102.37 102.71 100.29 101.95 1,266,842 -1.18(-1.14%)
Sep 18, 2020 103.25 104.84 102.52 103.13 2,272,400 -0.44(-0.42%)
Sep 17, 2020 102.14 104.48 101.95 103.57 1,267,475 +0.08(+0.08%)
Sep 16, 2020 104.94 105.71 103.34 103.49 2,527,066 -0.57(-0.55%)
Sep 15, 2020 101.19 104.87 100.92 104.06 2,748,814 +3.35(+3.33%)
Sep 14, 2020 99.18 101.27 99.00 100.71 2,157,743 +2.05(+2.08%)
Sep 11, 2020 98.62 99.54 97.79 98.66 1,259,500 +0.11(+0.11%)
Sep 10, 2020 99.48 101.07 98.39 98.55 1,620,478 -0.46(-0.46%)
Sep 09, 2020 96.45 99.53 96.45 99.01 1,122,823 +3.29(+3.44%)
Sep 08, 2020 97.33 97.33 95.69 95.72 1,152,197 -2.18(-2.23%)
Sep 04, 2020 98.01 98.29 96.23 97.90 1,263,000 +0.29(+0.30%)
Sep 03, 2020 99.00 99.00 96.72 97.61 1,107,062 -2.06(-2.07%)
Sep 02, 2020 99.31 99.93 98.83 99.67 1,273,281 +0.45(+0.45%)
Sep 01, 2020 98.23 99.34 97.59 99.22 930,900 +0.92(+0.94%)
Aug 31, 2020 98.92 99.67 97.80 98.30 1,357,484 -0.43(-0.44%)
Aug 28, 2020 98.31 98.88 97.60 98.73 2,159,000 +0.47(+0.48%)
Aug 27, 2020 97.91 98.98 97.15 98.26 1,451,890 +0.98(+1.01%)
Aug 26, 2020 96.27 97.50 95.95 97.28 882,242 +0.73(+0.76%)
Aug 25, 2020 97.33 97.75 96.21 96.55 1,008,769 -0.43(-0.44%)
Aug 24, 2020 96.95 97.19 95.75 96.98 1,051,375 +0.49(+0.51%)
Aug 21, 2020 96.17 96.85 95.68 96.49 1,225,100 -0.04(-0.04%)
Aug 20, 2020 95.20 96.64 94.92 96.53 1,089,639 +1.10(+1.15%)
Aug 19, 2020 95.20 95.89 94.67 95.43 785,072 +0.47(+0.49%)
Aug 18, 2020 95.26 95.65 94.60 94.96 766,152 -0.32(-0.34%)
Aug 17, 2020 93.73 95.93 93.53 95.28 982,075 +0.20(+0.21%)
Aug 14, 2020 95.62 96.01 94.69 95.08 910,400 -0.04(-0.04%)
Aug 13, 2020 95.42 95.80 94.46 95.12 1,235,171 -0.56(-0.59%)
Aug 12, 2020 96.17 96.86 95.51 95.68 1,267,238 +0.38(+0.40%)
Aug 11, 2020 97.00 97.49 95.11 95.30 980,352 -1.34(-1.39%)
Aug 10, 2020 96.35 96.98 95.72 96.64 977,372 +0.85(+0.89%)
Aug 07, 2020 95.05 96.67 94.01 95.79 1,270,000 +0.63(+0.66%)
Aug 06, 2020 94.63 95.47 94.20 95.16 691,144 -0.35(-0.37%)
Aug 05, 2020 96.24 96.49 94.42 95.51 1,364,007 +0.05(+0.05%)
Aug 04, 2020 92.93 95.79 92.17 95.46 2,278,261 +1.92(+2.05%)
Aug 03, 2020 93.67 94.50 91.86 93.54 1,714,109 -0.18(-0.19%)
Jul 31, 2020 93.54 93.89 91.81 93.72 2,037,300 +0.16(+0.17%)
Jul 30, 2020 94.38 96.56 92.45 93.56 2,526,260 -1.72(-1.81%)
Jul 29, 2020 92.31 99.22 91.75 95.28 5,581,982 +8.13(+9.33%)
Jul 28, 2020 87.84 88.49 87.04 87.15 3,185,996 -0.55(-0.63%)
Jul 27, 2020 85.97 88.37 85.97 87.70 1,668,051 +1.63(+1.89%)
Jul 24, 2020 85.53 86.37 85.01 86.07 914,700 +0.84(+0.99%)
Jul 23, 2020 85.28 85.64 84.74 85.23 1,199,259 +0.03(+0.04%)
Jul 22, 2020 85.54 86.25 84.72 85.20 893,719 -0.38(-0.44%)
Jul 21, 2020 85.37 86.19 85.26 85.58 795,570 +0.28(+0.33%)
Jul 20, 2020 86.29 86.67 85.03 85.30 973,509 -0.98(-1.14%)
Jul 17, 2020 85.90 86.96 84.87 86.28 1,391,200 +0.37(+0.43%)
Jul 16, 2020 84.35 86.08 84.23 85.91 1,345,111 +1.00(+1.18%)
Jul 15, 2020 84.24 85.59 84.00 84.91 1,426,663 +1.12(+1.34%)
Jul 14, 2020 82.48 83.94 82.11 83.79 1,459,544 +1.73(+2.11%)
Jul 13, 2020 82.67 82.68 81.78 82.06 1,789,343 -0.15(-0.18%)
Jul 10, 2020 81.28 82.58 81.28 82.21 1,138,100 +1.34(+1.66%)
Jul 09, 2020 80.40 81.50 80.40 80.87 1,292,865 +0.37(+0.46%)
Jul 08, 2020 80.11 80.90 79.91 80.50 1,561,581 +0.30(+0.37%)
Jul 07, 2020 78.60 80.65 78.56 80.20 1,517,724 -0.01(-0.01%)
Jul 06, 2020 80.99 81.20 79.90 80.21 2,028,459 +1.03(+1.30%)
Jul 02, 2020 79.84 79.84 78.47 79.18 2,571,800 +0.09(+0.11%)
Jul 01, 2020 79.31 80.17 78.29 79.09 1,579,255 +0.03(+0.04%)
Jun 30, 2020 77.79 79.40 77.54 79.06 1,647,872 +1.30(+1.67%)
Jun 29, 2020 77.21 77.99 76.83 77.76 1,753,365 +1.10(+1.43%)
Jun 26, 2020 77.12 77.78 75.95 76.66 3,362,100 -0.66(-0.85%)
Jun 25, 2020 78.54 78.60 76.44 77.32 1,238,483 -1.22(-1.55%)
Jun 24, 2020 77.00 79.11 76.63 78.54 1,318,094 +1.23(+1.59%)
Jun 23, 2020 78.00 78.00 77.00 77.31 1,819,094 +0.27(+0.35%)
Jun 22, 2020 77.22 77.31 75.58 77.04 1,277,267 -0.71(-0.91%)
Jun 19, 2020 78.82 78.82 77.17 77.75 3,577,800 -0.11(-0.14%)
Jun 18, 2020 78.27 78.86 77.05 77.86 1,770,723 -0.78(-0.99%)
Jun 17, 2020 78.65 79.47 78.18 78.64 1,189,691 +0.55(+0.70%)
Jun 16, 2020 80.00 80.54 77.71 78.09 1,456,443 -0.04(-0.05%)
Jun 15, 2020 76.27 78.39 75.64 78.13 1,391,327 +0.40(+0.51%)
Jun 12, 2020 80.31 80.58 76.94 77.73 1,323,100 -1.04(-1.32%)
Jun 11, 2020 81.33 81.87 78.03 78.77 1,677,968 -3.43(-4.17%)
Jun 10, 2020 83.50 83.62 82.06 82.20 1,517,322 -0.89(-1.07%)
Jun 09, 2020 84.87 84.87 82.94 83.09 1,238,427 -2.01(-2.36%)
Jun 08, 2020 82.92 85.24 82.92 85.10 1,418,702 +2.04(+2.46%)
Jun 05, 2020 83.12 84.66 82.78 83.06 1,512,600 +0.76(+0.92%)
Jun 04, 2020 82.88 83.33 81.72 82.30 1,540,233 -1.51(-1.80%)
Jun 03, 2020 83.00 84.06 82.50 83.81 1,706,671 +1.63(+1.98%)
Jun 02, 2020 81.39 82.32 78.93 82.18 1,291,199 +1.52(+1.88%)
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.