C.H. Robinson Worldwide (NQ: CHRW )

75.79 +1.47 (+1.98%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 90.65 91.63 89.53 90.29 2,490,437 -0.33(-0.36%)
Apr 29, 2021 87.37 90.62 87.05 90.61 1,766,291 +3.53(+4.06%)
Apr 28, 2021 87.33 88.35 85.56 87.08 2,677,784 -2.75(-3.06%)
Apr 27, 2021 91.33 92.32 89.61 89.83 1,887,626 -1.44(-1.58%)
Apr 26, 2021 93.58 93.65 90.91 91.27 1,069,505 -1.53(-1.64%)
Apr 23, 2021 92.59 93.28 91.92 92.80 903,297 +0.57(+0.62%)
Apr 22, 2021 91.87 93.04 91.54 92.23 875,999 +0.20(+0.22%)
Apr 21, 2021 92.71 93.54 91.79 92.03 1,034,352 -0.49(-0.53%)
Apr 20, 2021 92.05 92.70 91.45 92.52 757,249 +0.78(+0.85%)
Apr 19, 2021 93.52 93.52 91.46 91.74 844,125 -1.97(-2.10%)
Apr 16, 2021 94.28 97.05 93.28 93.71 1,666,169 +0.00(+0.00%)
Apr 15, 2021 92.11 93.96 91.32 93.71 1,292,994 +2.08(+2.27%)
Apr 14, 2021 91.14 91.82 90.60 91.63 792,168 +0.29(+0.32%)
Apr 13, 2021 91.89 92.37 90.63 91.34 948,655 -0.77(-0.84%)
Apr 12, 2021 90.67 92.20 90.42 92.11 819,753 +1.48(+1.63%)
Apr 09, 2021 90.08 90.97 89.79 90.63 588,686 +0.87(+0.97%)
Apr 08, 2021 89.35 89.93 88.78 89.76 708,307 +0.22(+0.25%)
Apr 07, 2021 90.46 90.92 89.31 89.53 666,646 -1.20(-1.32%)
Apr 06, 2021 90.21 91.38 90.21 90.73 873,506 -0.11(-0.12%)
Apr 05, 2021 91.12 91.75 90.25 90.85 860,832 +0.49(+0.55%)
Apr 01, 2021 88.91 90.67 88.35 90.35 988,777 +1.60(+1.80%)
Mar 31, 2021 91.27 91.39 88.43 88.75 1,354,359 -2.21(-2.43%)
Mar 30, 2021 90.68 91.50 90.59 90.97 864,342 +0.37(+0.41%)
Mar 29, 2021 90.86 91.98 89.96 90.59 951,118 -0.27(-0.30%)
Mar 26, 2021 90.08 91.02 89.75 90.86 1,246,724 +1.32(+1.47%)
Mar 25, 2021 88.93 89.97 87.98 89.54 752,537 +1.13(+1.27%)
Mar 24, 2021 88.48 89.88 88.20 88.42 868,880 -0.04(-0.04%)
Mar 23, 2021 88.72 89.33 88.04 88.46 719,729 -0.45(-0.50%)
Mar 22, 2021 90.47 90.47 87.98 88.90 1,409,788 -1.03(-1.15%)
Mar 19, 2021 89.57 90.56 88.78 89.93 2,436,999 +1.01(+1.14%)
Mar 18, 2021 88.13 90.43 88.13 88.92 907,649 +0.40(+0.45%)
Mar 17, 2021 89.92 89.92 87.89 88.52 749,015 -0.93(-1.04%)
Mar 16, 2021 90.10 90.38 88.20 89.45 740,202 -0.97(-1.07%)
Mar 15, 2021 89.33 90.46 89.26 90.42 795,195 +1.21(+1.36%)
Mar 12, 2021 88.35 89.59 87.85 89.21 824,805 +1.29(+1.47%)
Mar 11, 2021 87.62 88.41 86.81 87.92 1,056,809 +0.01(+0.01%)
Mar 10, 2021 87.43 88.21 87.04 87.91 860,945 +0.85(+0.97%)
Mar 09, 2021 86.28 88.50 85.65 87.06 1,062,903 +1.67(+1.96%)
Mar 08, 2021 88.24 88.69 85.32 85.39 1,188,646 -2.06(-2.36%)
Mar 05, 2021 85.56 87.97 85.03 87.45 1,075,225 +1.90(+2.22%)
Mar 04, 2021 86.38 86.80 85.28 85.55 1,321,141 -0.44(-0.51%)
Mar 03, 2021 85.97 87.80 85.08 85.99 1,279,194 -0.14(-0.16%)
Mar 02, 2021 85.29 87.23 85.05 86.13 1,478,865 +0.83(+0.98%)
Mar 01, 2021 85.08 86.10 84.49 85.30 918,570 +1.27(+1.51%)
Feb 26, 2021 83.24 85.17 83.05 84.03 1,518,052 +0.79(+0.94%)
Feb 25, 2021 83.55 84.38 83.02 83.24 978,004 -0.03(-0.03%)
Feb 24, 2021 82.93 83.71 82.53 83.27 1,168,077 +0.23(+0.28%)
Feb 23, 2021 83.04 83.92 81.73 83.04 795,733 -0.04(-0.04%)
Feb 22, 2021 83.79 83.92 82.67 83.08 795,077 -0.89(-1.06%)
Feb 19, 2021 84.56 85.27 83.74 83.97 1,018,017 -0.43(-0.50%)
Feb 18, 2021 82.79 84.58 82.63 84.39 771,490 +1.19(+1.43%)
Feb 17, 2021 81.66 83.28 80.78 83.20 955,409 +1.34(+1.64%)
Feb 16, 2021 84.55 85.09 81.70 81.86 1,143,384 -2.59(-3.07%)
Feb 12, 2021 83.43 84.60 83.37 84.45 708,373 +0.94(+1.13%)
Feb 11, 2021 84.66 84.80 82.38 83.50 798,077 -0.63(-0.75%)
Feb 10, 2021 85.09 85.37 83.17 84.13 970,158 -0.84(-0.99%)
Feb 09, 2021 83.50 85.02 82.96 84.97 1,006,586 +1.76(+2.11%)
Feb 08, 2021 82.50 83.33 82.18 83.22 1,107,983 +1.05(+1.27%)
Feb 05, 2021 80.82 82.19 80.36 82.17 828,166 +1.42(+1.75%)
Feb 04, 2021 80.84 81.39 79.77 80.76 960,448 +0.35(+0.44%)
Feb 03, 2021 80.11 80.95 79.80 80.40 1,048,889 +0.29(+0.36%)
Feb 02, 2021 80.97 82.13 79.91 80.12 1,394,196 +0.18(+0.22%)
Feb 01, 2021 79.14 80.30 78.90 79.94 1,339,101 +0.80(+1.02%)
Jan 29, 2021 82.27 82.70 78.40 79.14 2,537,907 -3.17(-3.85%)
Jan 28, 2021 85.97 86.51 82.24 82.31 1,934,805 -2.34(-2.76%)
Jan 27, 2021 84.41 88.24 82.37 84.65 3,424,150 -5.53(-6.13%)
Jan 26, 2021 91.73 92.92 89.35 90.18 2,723,669 -1.68(-1.83%)
Jan 25, 2021 90.49 92.48 90.35 91.86 1,488,992 +1.41(+1.55%)
Jan 22, 2021 89.30 90.99 89.27 90.46 866,763 -0.14(-0.15%)
Jan 21, 2021 91.05 92.40 90.59 90.60 1,326,278 -0.79(-0.86%)
Jan 20, 2021 90.18 92.96 89.33 91.38 2,177,287 +2.18(+2.45%)
Jan 19, 2021 88.85 90.63 88.39 89.20 1,739,186 +1.14(+1.29%)
Jan 15, 2021 90.03 90.55 87.58 88.06 1,627,789 -2.00(-2.22%)
Jan 14, 2021 89.36 90.38 88.65 90.06 835,602 +1.54(+1.73%)
Jan 13, 2021 90.51 90.67 88.31 88.53 1,031,455 -2.03(-2.24%)
Jan 12, 2021 89.13 90.81 88.10 90.55 1,012,848 +1.27(+1.42%)
Jan 11, 2021 89.89 89.90 87.37 89.28 1,072,123 -0.77(-0.85%)
Jan 08, 2021 89.04 91.24 88.90 90.05 1,351,121 +1.11(+1.25%)
Jan 07, 2021 88.32 89.10 87.35 88.94 1,177,065 +0.85(+0.97%)
Jan 06, 2021 85.23 88.24 85.23 88.09 1,631,878 +3.46(+4.09%)
Jan 05, 2021 85.03 86.56 83.78 84.63 1,556,701 -0.80(-0.94%)
Jan 04, 2021 86.62 86.92 84.91 85.44 1,231,514 -1.39(-1.60%)
Dec 31, 2020 86.82 86.82 86.82 674,168 +0.77(+0.89%)
Dec 30, 2020 86.78 87.31 85.81 86.06 674,168 -0.63(-0.73%)
Dec 29, 2020 87.76 88.29 86.30 86.68 1,256,304 -0.88(-1.00%)
Dec 28, 2020 87.34 88.39 87.18 87.56 657,443 +0.01(+0.01%)
Dec 24, 2020 87.61 87.87 86.87 87.55 438,733 +0.80(+0.93%)
Dec 23, 2020 87.12 88.05 86.26 86.75 1,000,627 -0.55(-0.64%)
Dec 22, 2020 87.06 87.86 86.13 87.30 1,111,788 +0.84(+0.97%)
Dec 21, 2020 85.05 87.33 84.37 86.46 1,023,755 +0.81(+0.95%)
Dec 18, 2020 85.08 85.96 84.38 85.65 2,433,359 +0.29(+0.34%)
Dec 17, 2020 85.04 85.87 84.49 85.36 1,077,840 +0.79(+0.93%)
Dec 16, 2020 83.85 84.97 83.66 84.58 862,892 +1.10(+1.32%)
Dec 15, 2020 85.11 85.89 83.44 83.48 1,568,455 -1.42(-1.67%)
Dec 14, 2020 87.02 87.27 84.48 84.89 1,237,938 -1.29(-1.49%)
Dec 11, 2020 85.68 86.63 85.29 86.18 946,552 +0.89(+1.04%)
Dec 10, 2020 86.46 87.32 84.98 85.29 1,206,976 -2.17(-2.48%)
Dec 09, 2020 86.75 87.51 86.42 87.46 1,234,627 +0.74(+0.85%)
Dec 08, 2020 85.59 87.07 85.51 86.72 898,582 +0.98(+1.14%)
Dec 07, 2020 85.41 85.78 85.11 85.75 713,136 +0.27(+0.31%)
Dec 04, 2020 85.23 85.87 84.64 85.48 1,049,630 +0.37(+0.43%)
Dec 03, 2020 84.73 86.03 84.73 85.11 876,009 +0.21(+0.25%)
Dec 02, 2020 86.06 86.30 83.94 84.90 1,034,477 -1.41(-1.63%)
Dec 01, 2020 86.48 87.75 86.06 86.31 1,865,593 -0.13(-0.15%)
Nov 30, 2020 85.58 86.50 85.21 86.44 2,531,037 +1.15(+1.35%)
Nov 27, 2020 85.40 85.78 84.44 85.29 741,970 -0.29(-0.33%)
Nov 25, 2020 86.47 86.65 85.35 85.57 1,110,183 -1.28(-1.47%)
Nov 24, 2020 85.43 87.44 84.78 86.85 1,251,579 +2.07(+2.44%)
Nov 23, 2020 84.99 86.02 83.88 84.78 1,316,808 -0.39(-0.45%)
Nov 20, 2020 87.10 87.26 84.60 85.17 1,382,728 -1.09(-1.26%)
Nov 19, 2020 84.99 86.48 84.05 86.25 1,312,808 +0.82(+0.96%)
Nov 18, 2020 85.75 86.44 84.85 85.44 2,217,110 -0.62(-0.72%)
Nov 17, 2020 85.37 86.43 83.98 86.05 958,306 +0.58(+0.68%)
Nov 16, 2020 85.68 86.46 84.32 85.47 1,052,538 +0.87(+1.03%)
Nov 13, 2020 83.88 85.20 83.87 84.60 909,498 +1.32(+1.58%)
Nov 12, 2020 85.97 86.16 82.61 83.28 1,477,671 -2.57(-2.99%)
Nov 11, 2020 86.28 86.97 84.62 85.85 1,272,377 -0.52(-0.60%)
Nov 10, 2020 85.96 87.13 85.09 86.36 1,526,456 -0.03(-0.03%)
Nov 09, 2020 87.60 88.30 84.15 86.39 2,628,122 +3.04(+3.64%)
Nov 06, 2020 81.72 83.68 80.97 83.36 1,480,788 +1.67(+2.05%)
Nov 05, 2020 82.49 82.72 80.92 81.68 1,521,116 +0.63(+0.78%)
Nov 04, 2020 81.99 83.49 80.96 81.05 1,275,605 -1.02(-1.24%)
Nov 03, 2020 81.41 82.42 80.51 82.07 1,470,141 +1.73(+2.15%)
Nov 02, 2020 82.76 82.82 79.82 80.34 1,957,044 -1.00(-1.23%)
Oct 30, 2020 82.44 82.79 79.84 81.34 2,621,520 -1.52(-1.83%)
Oct 29, 2020 80.96 84.05 80.95 82.86 2,208,687 +1.38(+1.69%)
Oct 28, 2020 86.86 87.41 81.27 81.48 4,557,958 -10.53(-11.45%)
Oct 27, 2020 91.44 93.47 91.29 92.01 1,768,098 +0.40(+0.44%)
Oct 26, 2020 92.28 92.38 90.23 91.61 1,678,492 -0.87(-0.94%)
Oct 23, 2020 91.80 92.67 91.22 92.48 1,027,561 +0.88(+0.96%)
Oct 22, 2020 92.56 92.94 91.06 91.60 1,244,442 -1.09(-1.18%)
Oct 21, 2020 92.39 94.26 91.96 92.69 1,360,930 +0.24(+0.26%)
Oct 20, 2020 92.60 93.92 91.96 92.45 1,108,682 +0.47(+0.51%)
Oct 19, 2020 92.22 93.30 91.52 91.98 1,475,478 -0.21(-0.23%)
Oct 16, 2020 95.57 95.96 92.02 92.20 2,094,259 -4.50(-4.65%)
Oct 15, 2020 95.86 96.78 95.24 96.69 956,734 +0.28(+0.29%)
Oct 14, 2020 96.71 97.07 95.84 96.42 1,063,229 +0.19(+0.20%)
Oct 13, 2020 96.55 97.38 96.11 96.23 911,221 -0.38(-0.39%)
Oct 12, 2020 97.52 97.77 96.11 96.60 1,035,010 -0.40(-0.41%)
Oct 09, 2020 98.06 98.06 96.42 97.00 1,108,444 -0.63(-0.65%)
Oct 08, 2020 97.95 98.19 97.15 97.63 922,174 -0.02(-0.02%)
Oct 07, 2020 96.27 97.94 95.85 97.65 1,370,885 +2.36(+2.48%)
Oct 06, 2020 95.11 95.91 94.05 95.29 1,209,539 -0.38(-0.39%)
Oct 05, 2020 94.02 95.98 93.71 95.66 1,382,645 +2.88(+3.10%)
Oct 02, 2020 92.10 93.54 91.06 92.78 1,349,245 -0.32(-0.35%)
Oct 01, 2020 94.83 95.40 92.76 93.11 1,017,968 -0.89(-0.95%)
Sep 30, 2020 95.77 97.14 93.58 94.00 1,646,642 -1.39(-1.46%)
Sep 29, 2020 95.31 96.54 94.70 95.39 1,302,339 +0.41(+0.44%)
Sep 28, 2020 95.20 96.16 94.45 94.97 1,134,743 +0.82(+0.87%)
Sep 25, 2020 93.08 94.59 92.88 94.16 922,217 +0.52(+0.55%)
Sep 24, 2020 92.44 94.48 91.35 93.64 1,210,042 +0.58(+0.62%)
Sep 23, 2020 94.22 95.19 92.97 93.06 1,545,874 -1.28(-1.36%)
Sep 22, 2020 94.39 95.27 93.75 94.34 1,370,383 +0.56(+0.60%)
Sep 21, 2020 94.16 94.48 92.25 93.78 1,377,230 -1.09(-1.14%)
Sep 18, 2020 94.97 96.44 94.30 94.86 2,470,408 -0.40(-0.42%)
Sep 17, 2020 93.95 96.11 93.78 95.27 1,377,918 +0.07(+0.08%)
Sep 16, 2020 96.53 97.24 95.06 95.19 2,747,265 -0.52(-0.55%)
Sep 15, 2020 93.08 96.46 92.83 95.72 2,988,335 +3.08(+3.33%)
Sep 14, 2020 91.23 93.15 91.06 92.64 2,345,761 +1.89(+2.08%)
Sep 11, 2020 90.72 91.56 89.95 90.75 1,369,248 +0.10(+0.11%)
Sep 10, 2020 91.51 92.96 90.50 90.65 1,761,680 -0.42(-0.46%)
Sep 09, 2020 88.72 91.55 88.72 91.07 1,220,661 +3.03(+3.44%)
Sep 08, 2020 89.53 89.53 88.02 88.05 1,252,595 -2.01(-2.23%)
Sep 04, 2020 90.15 90.41 88.52 90.05 1,373,053 +0.27(+0.30%)
Sep 03, 2020 91.06 91.06 88.97 89.79 1,203,527 -1.43(-1.56%)
Sep 02, 2020 90.88 91.45 90.44 91.21 1,391,349 +0.41(+0.45%)
Sep 01, 2020 89.89 90.91 89.31 90.80 1,017,220 +0.84(+0.94%)
Aug 31, 2020 90.53 91.21 89.50 89.96 1,483,360 -0.39(-0.44%)
Aug 28, 2020 89.97 90.49 89.32 90.35 2,359,199 +0.43(+0.48%)
Aug 27, 2020 89.60 90.58 88.91 89.92 1,586,520 +0.90(+1.01%)
Aug 26, 2020 88.10 89.23 87.81 89.02 964,050 +0.67(+0.76%)
Aug 25, 2020 89.07 89.45 88.05 88.36 1,102,309 -0.39(-0.44%)
Aug 24, 2020 88.72 88.94 87.62 88.75 1,148,866 +0.45(+0.51%)
Aug 21, 2020 88.01 88.63 87.56 88.30 1,338,700 -0.04(-0.04%)
Aug 20, 2020 87.12 88.44 86.87 88.34 1,190,678 +1.01(+1.15%)
Aug 19, 2020 87.12 87.75 86.64 87.33 857,869 +0.43(+0.49%)
Aug 18, 2020 87.18 87.53 86.57 86.90 837,195 -0.29(-0.34%)
Aug 17, 2020 85.78 87.79 85.59 87.19 1,073,140 +0.18(+0.21%)
Aug 14, 2020 87.51 87.86 86.65 87.01 994,819 -0.04(-0.04%)
Aug 13, 2020 87.32 87.67 86.44 87.05 1,349,705 -0.51(-0.59%)
Aug 12, 2020 88.01 88.64 87.41 87.56 1,384,746 +0.35(+0.40%)
Aug 11, 2020 88.77 89.22 87.04 87.21 1,071,257 -1.23(-1.39%)
Aug 10, 2020 88.17 88.75 87.60 88.44 1,068,001 +0.78(+0.89%)
Aug 07, 2020 86.98 88.47 86.03 87.66 1,387,764 +0.58(+0.66%)
Aug 06, 2020 86.60 87.37 86.21 87.08 755,232 -0.32(-0.37%)
Aug 05, 2020 88.07 88.30 86.41 87.41 1,490,488 +0.05(+0.05%)
Aug 04, 2020 85.04 87.66 84.35 87.36 2,489,519 +1.76(+2.05%)
Aug 03, 2020 85.72 86.48 84.06 85.60 1,873,054 -0.16(-0.19%)
Jul 31, 2020 85.60 85.92 84.02 85.77 2,226,214 +0.15(+0.17%)
Jul 30, 2020 86.37 88.37 84.60 85.62 2,760,514 -1.57(-1.81%)
Jul 29, 2020 84.48 90.80 83.96 87.19 6,099,586 +7.44(+9.33%)
Jul 28, 2020 80.39 80.98 79.65 79.75 3,481,426 -0.50(-0.63%)
Jul 27, 2020 78.67 80.87 78.67 80.26 1,822,725 +1.49(+1.89%)
Jul 24, 2020 78.27 79.04 77.80 78.77 999,518 +0.77(+0.99%)
Jul 23, 2020 78.04 78.37 77.55 78.00 1,310,463 +0.03(+0.04%)
Jul 22, 2020 78.28 78.93 77.53 77.97 976,591 -0.35(-0.44%)
Jul 21, 2020 78.13 78.88 78.02 78.32 869,341 +0.26(+0.33%)
Jul 20, 2020 78.97 79.32 77.81 78.06 1,063,780 -0.90(-1.14%)
Jul 17, 2020 78.61 79.58 77.67 78.96 1,520,202 +0.34(+0.43%)
Jul 16, 2020 77.19 78.78 77.08 78.62 1,469,840 +0.92(+1.18%)
Jul 15, 2020 77.09 78.33 76.87 77.70 1,558,954 +1.02(+1.34%)
Jul 14, 2020 75.48 76.82 75.14 76.68 1,594,884 +1.58(+2.11%)
Jul 13, 2020 75.65 75.66 74.84 75.10 1,955,264 -0.14(-0.18%)
Jul 10, 2020 74.38 75.57 74.38 75.23 1,243,633 +1.23(+1.66%)
Jul 09, 2020 73.58 74.59 73.58 74.01 1,412,749 +0.34(+0.46%)
Jul 08, 2020 73.31 74.03 73.13 73.67 1,706,382 +0.27(+0.37%)
Jul 07, 2020 71.93 73.81 71.89 73.39 1,658,459 -0.01(-0.01%)
Jul 06, 2020 74.12 74.31 73.12 73.40 2,216,553 +0.94(+1.30%)
Jul 02, 2020 73.06 73.06 71.81 72.46 2,810,277 +0.08(+0.11%)
Jul 01, 2020 72.58 73.37 71.65 72.38 1,725,695 +0.03(+0.04%)
Jun 30, 2020 71.19 72.66 70.96 72.35 1,800,675 +1.19(+1.67%)
Jun 29, 2020 70.66 71.37 70.31 71.16 1,915,950 +1.01(+1.43%)
Jun 26, 2020 70.58 71.18 69.50 70.15 3,673,860 -0.60(-0.85%)
Jun 25, 2020 71.88 71.93 69.95 70.76 1,353,324 -1.12(-1.55%)
Jun 24, 2020 70.47 72.40 70.13 71.88 1,440,317 +1.13(+1.59%)
Jun 23, 2020 71.38 71.38 70.47 70.75 1,987,774 +0.25(+0.35%)
Jun 22, 2020 70.67 70.75 69.17 70.50 1,395,705 -0.65(-0.91%)
Jun 19, 2020 72.13 72.13 70.62 71.15 3,909,561 -0.10(-0.14%)
Jun 18, 2020 71.63 72.17 70.51 71.25 1,934,918 -0.71(-0.99%)
Jun 17, 2020 71.98 72.73 71.55 71.97 1,300,008 +0.50(+0.70%)
Jun 16, 2020 73.21 73.71 71.12 71.46 1,591,495 -0.04(-0.05%)
Jun 15, 2020 69.80 71.74 69.23 71.50 1,520,341 +0.37(+0.51%)
Jun 12, 2020 73.50 73.74 70.41 71.13 1,445,788 -0.95(-1.32%)
Jun 11, 2020 74.43 74.92 71.41 72.09 1,833,562 -3.14(-4.17%)
Jun 10, 2020 76.41 76.52 75.10 75.22 1,658,019 -0.81(-1.07%)
Jun 09, 2020 77.67 77.67 75.90 76.04 1,353,263 -1.84(-2.36%)
Jun 08, 2020 75.88 78.01 75.88 77.88 1,550,255 +1.87(+2.46%)
Jun 05, 2020 76.07 77.48 75.76 76.01 1,652,860 +0.70(+0.92%)
Jun 04, 2020 75.85 76.26 74.79 75.32 1,683,055 -0.92(-1.20%)
Jun 03, 2020 75.49 76.46 75.04 76.23 1,876,344 +1.48(+1.98%)
Jun 02, 2020 74.03 74.88 71.80 74.75 1,419,567 +1.38(+1.88%)
Jun 01, 2020 73.58 73.78 72.81 73.37 1,226,296 -0.43(-0.58%)
May 29, 2020 73.60 75.39 72.37 73.79 7,984,192 +0.25(+0.33%)
May 28, 2020 72.97 74.45 72.97 73.55 2,200,708 +0.64(+0.87%)
May 27, 2020 71.23 72.99 71.04 72.91 2,569,620 +1.74(+2.44%)
May 26, 2020 71.74 72.57 71.06 71.17 1,639,304 +0.36(+0.51%)
May 22, 2020 70.71 71.12 70.37 70.81 1,207,490 -0.04(-0.06%)
May 21, 2020 70.25 71.22 70.04 70.86 1,542,555 +0.25(+0.36%)
May 20, 2020 69.94 72.64 69.66 70.60 2,357,214 +1.51(+2.19%)
May 19, 2020 70.78 71.20 68.85 69.09 1,990,182 -1.71(-2.42%)
May 18, 2020 67.42 71.17 67.23 70.80 3,606,886 +4.86(+7.37%)
May 15, 2020 66.08 66.85 65.47 65.94 3,944,491 +0.29(+0.44%)
May 14, 2020 64.79 65.73 64.05 65.65 2,377,114 +0.35(+0.54%)
May 13, 2020 66.38 66.73 64.59 65.30 2,464,058 -0.85(-1.28%)
May 12, 2020 68.15 68.47 65.95 66.14 2,305,645 -1.53(-2.26%)
May 11, 2020 66.81 68.37 66.61 67.67 1,554,954 +0.55(+0.81%)
May 08, 2020 65.94 67.34 65.70 67.13 1,612,516 +1.68(+2.57%)
May 07, 2020 64.67 65.77 64.40 65.44 1,517,704 +1.38(+2.16%)
May 06, 2020 65.22 65.26 63.53 64.06 1,416,967 -0.64(-0.98%)
May 05, 2020 64.23 65.41 63.98 64.70 1,360,204 +1.08(+1.70%)
May 04, 2020 65.07 65.21 62.88 63.62 2,074,025 -0.81(-1.26%)
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.