C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.71 64.82 63.55 63.69 3,491,129 -0.32(-0.51%)
Apr 29, 2020 65.94 66.02 61.50 64.01 4,304,670 -2.47(-3.72%)
Apr 28, 2020 66.53 67.81 66.08 66.48 1,904,479 -0.03(-0.04%)
Apr 27, 2020 65.44 67.05 64.79 66.51 1,326,564 +1.58(+2.44%)
Apr 24, 2020 63.79 64.98 63.43 64.93 1,969,124 +1.62(+2.55%)
Apr 23, 2020 64.35 65.07 63.03 63.31 1,734,129 -0.99(-1.54%)
Apr 22, 2020 64.73 65.10 64.00 64.30 1,369,315 +0.56(+0.87%)
Apr 21, 2020 64.25 64.90 63.21 63.74 1,797,453 -1.22(-1.88%)
Apr 20, 2020 66.22 67.35 64.81 64.97 1,923,750 -1.72(-2.57%)
Apr 17, 2020 66.46 67.13 64.95 66.68 2,123,301 +0.01(+0.01%)
Apr 16, 2020 63.84 66.71 63.72 66.67 2,229,564 +2.96(+4.65%)
Apr 15, 2020 62.83 63.86 61.63 63.71 2,758,610 -0.06(-0.10%)
Apr 14, 2020 64.89 65.88 63.24 63.77 2,334,888 -0.25(-0.39%)
Apr 13, 2020 65.51 66.43 63.37 64.02 1,801,178 -1.75(-2.66%)
Apr 09, 2020 65.51 66.76 64.63 65.77 1,763,628 +0.36(+0.55%)
Apr 08, 2020 64.95 65.98 63.83 65.42 1,946,896 +0.88(+1.36%)
Apr 07, 2020 66.03 67.16 64.18 64.54 2,374,359 -0.49(-0.76%)
Apr 06, 2020 62.64 65.65 62.39 65.03 2,450,313 +3.81(+6.22%)
Apr 03, 2020 61.65 62.68 60.75 61.22 2,411,728 -0.69(-1.12%)
Apr 02, 2020 59.10 62.49 59.10 61.91 3,155,424 +2.11(+3.53%)
Apr 01, 2020 58.32 61.85 58.12 59.80 3,169,761 +0.33(+0.56%)
Mar 31, 2020 58.20 59.94 57.70 59.47 2,762,551 +0.91(+1.55%)
Mar 30, 2020 56.21 58.71 55.64 58.56 1,846,430 +2.41(+4.29%)
Mar 27, 2020 56.59 58.72 55.88 56.15 2,868,137 -3.04(-5.13%)
Mar 26, 2020 56.14 60.14 55.70 59.19 3,382,578 +3.23(+5.78%)
Mar 25, 2020 57.39 58.06 54.23 55.96 4,221,873 -1.13(-1.98%)
Mar 24, 2020 58.79 60.23 55.91 57.09 2,682,258 +0.28(+0.49%)
Mar 23, 2020 58.01 58.32 54.73 56.81 3,342,949 -0.60(-1.05%)
Mar 20, 2020 58.00 62.82 57.27 57.41 3,278,571 -0.13(-0.23%)
Mar 19, 2020 58.11 60.45 54.40 57.55 3,669,937 -0.71(-1.22%)
Mar 18, 2020 55.91 59.52 54.81 58.26 4,187,202 +0.22(+0.39%)
Mar 17, 2020 55.70 60.11 52.33 58.03 3,802,310 +3.18(+5.80%)
Mar 16, 2020 52.26 55.53 51.15 54.85 3,235,248 -1.18(-2.10%)
Mar 13, 2020 56.06 57.74 53.16 56.03 2,468,390 +2.03(+3.76%)
Mar 12, 2020 54.38 56.56 51.43 54.00 3,498,849 -3.59(-6.24%)
Mar 11, 2020 57.09 58.25 56.53 57.59 2,408,049 -0.60(-1.03%)
Mar 10, 2020 57.76 58.43 56.07 58.19 1,728,039 +1.90(+3.37%)
Mar 09, 2020 55.62 57.97 55.48 56.30 3,541,336 -3.06(-5.16%)
Mar 06, 2020 58.04 59.64 57.58 59.36 4,490,725 -0.27(-0.45%)
Mar 05, 2020 61.37 62.36 59.20 59.63 2,482,649 -3.50(-5.55%)
Mar 04, 2020 61.64 63.21 60.28 63.13 1,563,111 +2.25(+3.69%)
Mar 03, 2020 62.10 63.05 59.88 60.89 1,617,636 -1.62(-2.60%)
Mar 02, 2020 61.56 62.54 60.98 62.51 2,001,983 +1.06(+1.73%)
Feb 28, 2020 61.48 62.22 60.07 61.45 3,785,181 -0.87(-1.39%)
Feb 27, 2020 62.71 64.43 62.31 62.31 2,607,639 -1.60(-2.50%)
Feb 26, 2020 64.69 65.04 63.50 63.91 1,241,642 -0.17(-0.26%)
Feb 25, 2020 64.49 65.08 62.86 64.08 2,629,291 -0.26(-0.40%)
Feb 24, 2020 65.29 66.00 63.87 64.34 1,858,981 -2.15(-3.23%)
Feb 21, 2020 66.08 67.42 65.73 66.49 1,678,652 -0.24(-0.36%)
Feb 20, 2020 65.67 66.85 65.34 66.73 1,770,617 +1.20(+1.82%)
Feb 19, 2020 64.75 65.93 64.74 65.53 913,337 +0.92(+1.42%)
Feb 18, 2020 64.09 64.62 63.99 64.61 820,549 +0.39(+0.61%)
Feb 14, 2020 64.24 64.57 63.95 64.22 1,014,524 -0.11(-0.17%)
Feb 13, 2020 65.19 65.43 64.20 64.33 1,082,701 -1.06(-1.62%)
Feb 12, 2020 65.10 65.54 64.80 65.39 1,390,570 +0.54(+0.83%)
Feb 11, 2020 65.19 65.69 64.78 64.86 831,404 -0.18(-0.27%)
Feb 10, 2020 66.07 66.42 64.84 65.03 1,224,440 -1.30(-1.96%)
Feb 07, 2020 65.65 67.48 65.65 66.34 1,857,494 +0.71(+1.09%)
Feb 06, 2020 65.23 65.95 64.53 65.62 1,905,874 +0.75(+1.15%)
Feb 05, 2020 64.88 65.50 64.47 64.87 1,240,415 +0.45(+0.71%)
Feb 04, 2020 64.82 64.88 63.98 64.42 1,489,937 +0.20(+0.31%)
Feb 03, 2020 65.04 65.23 63.97 64.22 1,730,051 -0.19(-0.29%)
Jan 31, 2020 64.71 65.36 64.06 64.41 2,485,181 -0.37(-0.58%)
Jan 30, 2020 64.35 65.54 64.03 64.78 2,165,794 -0.69(-1.05%)
Jan 29, 2020 64.69 67.06 64.00 65.47 5,438,743 -3.99(-5.74%)
Jan 28, 2020 69.99 70.45 69.43 69.46 2,361,547 -0.53(-0.75%)
Jan 27, 2020 70.14 70.96 69.57 69.98 1,639,410 -1.03(-1.44%)
Jan 24, 2020 71.09 71.45 70.53 71.01 1,043,004 -0.16(-0.23%)
Jan 23, 2020 71.51 71.54 70.34 71.17 1,208,730 -0.45(-0.64%)
Jan 22, 2020 71.80 72.08 70.83 71.62 1,172,384 +0.10(+0.14%)
Jan 21, 2020 71.78 72.28 71.29 71.53 1,679,082 -0.48(-0.67%)
Jan 17, 2020 73.14 74.54 71.70 72.01 3,117,465 -3.00(-4.00%)
Jan 16, 2020 74.75 75.74 74.50 75.00 3,092,618 +0.54(+0.72%)
Jan 15, 2020 74.57 74.74 73.39 74.47 2,499,876 +1.56(+2.14%)
Jan 14, 2020 71.61 73.20 71.61 72.91 1,544,978 +1.15(+1.60%)
Jan 13, 2020 71.35 71.90 71.05 71.76 1,052,612 +0.30(+0.42%)
Jan 10, 2020 70.74 71.71 70.74 71.45 1,600,051 +0.62(+0.87%)
Jan 09, 2020 70.66 71.02 69.84 70.84 915,366 +0.56(+0.80%)
Jan 08, 2020 69.86 71.07 69.80 70.28 1,269,714 +0.43(+0.61%)
Jan 07, 2020 68.32 69.96 67.97 69.85 1,286,163 +1.61(+2.37%)
Jan 06, 2020 68.73 69.23 67.66 68.24 1,232,121 -1.10(-1.58%)
Jan 03, 2020 68.77 69.39 68.48 69.33 1,000,060 -0.08(-0.12%)
Jan 02, 2020 70.01 70.01 68.59 69.41 1,411,433 -0.33(-0.47%)
Dec 31, 2019 69.14 69.80 68.83 69.74 989,295 +0.59(+0.85%)
Dec 30, 2019 69.81 69.92 69.04 69.15 659,630 -0.35(-0.50%)
Dec 27, 2019 69.64 70.01 69.38 69.50 1,207,495 +0.02(+0.03%)
Dec 26, 2019 69.34 69.54 68.98 69.48 662,385 +0.33(+0.48%)
Dec 24, 2019 68.42 69.16 68.27 69.15 334,698 +0.65(+0.95%)
Dec 23, 2019 68.67 68.97 68.24 68.50 1,020,056 +0.01(+0.01%)
Dec 20, 2019 68.68 68.86 67.33 68.49 2,828,177 +0.06(+0.09%)
Dec 19, 2019 69.55 69.56 68.35 68.43 1,812,386 -0.91(-1.31%)
Dec 18, 2019 69.14 69.47 68.97 69.34 1,387,910 -0.02(-0.03%)
Dec 17, 2019 68.36 69.47 68.36 69.36 1,224,124 +0.64(+0.93%)
Dec 16, 2019 68.45 68.98 68.16 68.72 928,343 +0.45(+0.65%)
Dec 13, 2019 69.13 69.23 67.89 68.27 1,192,806 -0.82(-1.19%)
Dec 12, 2019 67.26 69.19 67.16 69.09 1,387,796 +1.85(+2.75%)
Dec 11, 2019 67.22 67.65 66.87 67.24 984,813 +0.08(+0.12%)
Dec 10, 2019 67.41 68.03 66.85 67.16 1,304,929 -0.42(-0.62%)
Dec 09, 2019 67.41 67.86 67.12 67.58 927,140 +0.22(+0.33%)
Dec 06, 2019 68.36 68.75 67.19 67.35 1,274,811 -0.26(-0.38%)
Dec 05, 2019 67.90 68.10 67.09 67.61 1,243,535 -0.07(-0.10%)
Dec 04, 2019 67.37 68.29 67.35 67.68 1,110,267 +0.33(+0.49%)
Dec 03, 2019 68.85 68.85 66.96 67.35 1,586,026 -1.53(-2.23%)
Dec 02, 2019 68.18 69.53 68.09 68.89 1,890,482 +0.80(+1.17%)
Nov 29, 2019 69.23 69.30 68.05 68.09 1,041,180 -0.80(-1.16%)
Nov 27, 2019 68.39 69.16 68.24 68.89 1,724,014 +0.62(+0.91%)
Nov 26, 2019 67.36 68.50 67.36 68.27 2,295,183 +0.75(+1.11%)
Nov 25, 2019 67.27 67.84 66.89 67.52 951,072 +0.55(+0.82%)
Nov 22, 2019 66.44 67.08 65.99 66.97 894,004 +0.88(+1.33%)
Nov 21, 2019 66.90 67.16 65.93 66.10 1,062,537 -0.85(-1.27%)
Nov 20, 2019 66.88 67.33 66.50 66.95 1,100,823 -0.30(-0.45%)
Nov 19, 2019 66.93 67.37 66.40 67.25 1,450,529 +0.62(+0.93%)
Nov 18, 2019 66.02 66.71 65.92 66.63 1,317,808 +0.43(+0.64%)
Nov 15, 2019 66.35 66.68 65.90 66.20 1,209,462 +0.04(+0.07%)
Nov 14, 2019 66.11 66.83 65.91 66.16 1,559,559 +0.04(+0.05%)
Nov 13, 2019 66.52 66.70 66.01 66.12 1,912,383 -0.77(-1.15%)
Nov 12, 2019 68.00 68.09 66.86 66.89 1,957,599 -1.20(-1.77%)
Nov 11, 2019 68.69 69.42 68.07 68.10 1,220,930 -1.06(-1.54%)
Nov 08, 2019 70.06 70.33 69.09 69.16 1,862,838 -0.96(-1.36%)
Nov 07, 2019 69.73 70.50 69.43 70.12 2,330,571 +0.47(+0.67%)
Nov 06, 2019 67.97 69.76 67.48 69.65 2,788,819 +2.01(+2.97%)
Nov 05, 2019 67.24 67.84 66.64 67.64 4,919,516 +0.72(+1.07%)
Nov 04, 2019 65.77 67.16 65.77 66.92 6,563,432 +0.74(+1.11%)
Nov 01, 2019 65.89 67.32 65.67 66.19 4,784,124 -0.83(-1.24%)
Oct 31, 2019 68.30 68.93 66.39 67.02 5,278,417 -1.28(-1.87%)
Oct 30, 2019 72.74 73.54 67.59 68.29 12,035,341 -11.91(-14.85%)
Oct 29, 2019 79.59 80.78 79.26 80.20 2,816,682 +0.17(+0.21%)
Oct 28, 2019 80.64 80.83 79.82 80.03 1,803,432 +0.19(+0.24%)
Oct 25, 2019 77.39 79.91 77.39 79.84 1,657,536 +2.15(+2.77%)
Oct 24, 2019 78.44 78.65 77.29 77.69 1,779,896 -1.20(-1.53%)
Oct 23, 2019 78.94 79.78 78.40 78.89 1,803,535 +0.17(+0.21%)
Oct 22, 2019 76.71 78.78 76.28 78.72 1,347,374 +1.81(+2.35%)
Oct 21, 2019 77.10 77.53 76.35 76.91 1,000,237 +0.23(+0.29%)
Oct 18, 2019 76.85 77.35 76.09 76.69 1,177,747 -0.09(-0.12%)
Oct 17, 2019 76.52 77.09 76.43 76.78 1,260,873 +0.58(+0.77%)
Oct 16, 2019 74.65 76.80 74.57 76.20 1,868,099 +0.63(+0.83%)
Oct 15, 2019 75.07 76.42 74.74 75.57 1,546,924 -0.03(-0.04%)
Oct 14, 2019 75.52 75.90 75.05 75.59 906,013 +0.06(+0.08%)
Oct 11, 2019 75.28 76.35 75.28 75.53 1,081,811 +0.82(+1.09%)
Oct 10, 2019 73.42 74.75 73.42 74.72 1,263,141 +1.16(+1.58%)
Oct 09, 2019 73.39 73.84 73.21 73.56 661,873 +0.77(+1.06%)
Oct 08, 2019 73.49 73.49 72.75 72.79 1,180,592 -1.13(-1.53%)
Oct 07, 2019 73.48 74.29 72.83 73.92 993,755 +0.12(+0.17%)
Oct 04, 2019 72.98 73.96 72.97 73.80 858,903 +1.05(+1.45%)
Oct 03, 2019 72.61 73.07 71.66 72.74 1,424,745 -0.09(-0.12%)
Oct 02, 2019 73.77 74.47 72.65 72.83 2,098,788 -1.21(-1.64%)
Oct 01, 2019 75.50 76.09 73.57 74.04 1,432,607 -1.07(-1.43%)
Sep 30, 2019 74.57 75.54 74.57 75.12 1,211,576 +0.88(+1.18%)
Sep 27, 2019 74.95 75.20 73.86 74.24 791,748 -0.27(-0.36%)
Sep 26, 2019 74.85 75.00 74.44 74.50 709,245 -0.68(-0.91%)
Sep 25, 2019 73.95 75.28 73.72 75.19 1,216,160 +1.49(+2.02%)
Sep 24, 2019 74.63 74.92 73.55 73.70 1,245,323 -0.63(-0.85%)
Sep 23, 2019 74.66 74.90 74.16 74.33 1,084,298 -0.54(-0.72%)
Sep 20, 2019 76.29 76.49 74.47 74.87 1,846,924 -0.97(-1.29%)
Sep 19, 2019 76.53 76.73 75.73 75.84 1,091,004 -1.05(-1.37%)
Sep 18, 2019 75.90 77.03 75.24 76.90 1,369,170 +0.48(+0.63%)
Sep 17, 2019 75.75 76.55 74.99 76.42 1,512,184 +0.85(+1.13%)
Sep 16, 2019 76.52 76.93 75.08 75.57 1,108,529 -1.60(-2.08%)
Sep 13, 2019 76.64 77.46 76.53 77.17 1,173,796 +0.58(+0.75%)
Sep 12, 2019 78.92 78.92 76.13 76.60 1,293,091 -2.32(-2.94%)
Sep 11, 2019 76.74 79.01 75.98 78.92 2,597,655 +2.10(+2.73%)
Sep 10, 2019 73.93 77.43 73.90 76.82 2,918,838 +3.02(+4.09%)
Sep 09, 2019 73.91 74.25 73.07 73.80 1,659,867 +0.01(+0.01%)
Sep 06, 2019 74.64 74.99 73.64 73.79 1,790,265 -0.58(-0.79%)
Sep 05, 2019 73.65 74.53 73.57 74.37 963,789 +1.49(+2.04%)
Sep 04, 2019 72.80 73.31 72.42 72.88 1,042,393 +0.63(+0.87%)
Sep 03, 2019 73.69 74.42 72.11 72.26 1,550,422 -2.15(-2.89%)
Aug 30, 2019 74.50 75.30 74.17 74.41 932,141 +0.33(+0.44%)
Aug 29, 2019 73.98 75.13 73.76 74.08 1,003,218 +0.84(+1.14%)
Aug 28, 2019 72.51 73.56 71.94 73.24 1,140,694 +0.74(+1.02%)
Aug 27, 2019 73.69 73.91 72.40 72.50 1,062,860 -0.67(-0.91%)
Aug 26, 2019 72.80 73.28 72.32 73.17 1,013,176 +0.76(+1.05%)
Aug 23, 2019 73.61 73.61 72.11 72.42 1,329,115 -1.31(-1.78%)
Aug 22, 2019 74.35 74.62 73.23 73.73 1,405,348 -0.48(-0.64%)
Aug 21, 2019 74.64 75.00 74.10 74.20 1,295,308 +0.08(+0.11%)
Aug 20, 2019 74.35 74.72 73.71 74.13 1,693,289 -0.12(-0.17%)
Aug 19, 2019 74.52 75.57 74.06 74.25 1,674,654 +0.43(+0.58%)
Aug 16, 2019 73.56 74.27 72.98 73.82 1,266,776 +0.81(+1.11%)
Aug 15, 2019 72.78 73.24 72.21 73.01 1,172,111 +0.45(+0.62%)
Aug 14, 2019 73.68 73.98 72.30 72.56 1,246,001 -1.97(-2.65%)
Aug 13, 2019 74.44 75.37 73.81 74.53 1,255,526 +0.18(+0.24%)
Aug 12, 2019 74.20 74.95 73.61 74.35 1,246,194 -0.04(-0.06%)
Aug 09, 2019 75.82 76.67 74.33 74.40 2,044,147 -1.39(-1.84%)
Aug 08, 2019 73.76 76.15 73.62 75.79 2,067,715 +2.25(+3.07%)
Aug 07, 2019 71.25 73.68 70.92 73.54 2,334,397 +1.91(+2.67%)
Aug 06, 2019 71.97 72.39 71.22 71.62 1,141,221 +0.15(+0.21%)
Aug 05, 2019 71.33 71.77 70.95 71.47 2,541,919 -0.44(-0.61%)
Aug 02, 2019 71.47 72.77 71.36 71.91 1,485,475 +0.58(+0.81%)
Aug 01, 2019 73.21 73.35 70.59 71.33 2,646,344 -2.40(-3.26%)
Jul 31, 2019 72.00 74.34 70.03 73.74 3,629,755 -0.92(-1.23%)
Jul 30, 2019 74.72 75.63 74.28 74.65 1,631,971 -0.26(-0.34%)
Jul 29, 2019 74.72 75.57 74.52 74.91 1,399,649 -0.05(-0.07%)
Jul 26, 2019 73.61 75.09 73.49 74.96 1,526,694 +0.92(+1.25%)
Jul 25, 2019 75.59 76.05 73.49 74.04 2,106,494 -1.60(-2.12%)
Jul 24, 2019 73.67 76.47 73.47 75.64 2,293,441 +2.18(+2.97%)
Jul 23, 2019 73.53 73.57 72.56 73.46 977,641 +0.17(+0.23%)
Jul 22, 2019 73.88 74.32 73.23 73.29 1,149,911 -0.38(-0.51%)
Jul 19, 2019 72.79 74.28 72.51 73.67 994,480 +1.05(+1.44%)
Jul 18, 2019 72.07 72.80 71.70 72.62 1,863,744 +0.19(+0.26%)
Jul 17, 2019 74.50 74.50 72.21 72.43 2,864,216 -2.38(-3.18%)
Jul 16, 2019 74.51 75.75 73.88 74.81 1,928,568 +0.39(+0.52%)
Jul 15, 2019 74.94 75.07 74.21 74.42 872,802 -0.48(-0.65%)
Jul 12, 2019 72.87 75.45 72.87 74.91 1,566,778 +1.96(+2.68%)
Jul 11, 2019 72.31 73.14 71.81 72.95 999,307 +0.57(+0.79%)
Jul 10, 2019 73.43 73.97 72.34 72.38 798,432 -0.88(-1.20%)
Jul 09, 2019 73.43 74.02 72.40 73.26 1,091,204 -0.64(-0.87%)
Jul 08, 2019 74.74 74.88 73.42 73.91 898,157 -0.86(-1.15%)
Jul 05, 2019 74.48 74.85 73.92 74.77 615,787 -0.12(-0.16%)
Jul 03, 2019 73.87 75.05 73.86 74.89 568,323 +1.24(+1.69%)
Jul 02, 2019 74.17 74.65 73.16 73.65 892,743 -0.42(-0.57%)
Jul 01, 2019 75.13 75.35 73.76 74.07 1,059,510 -0.21(-0.28%)
Jun 28, 2019 74.27 75.17 73.98 74.28 2,385,822 +0.16(+0.21%)
Jun 27, 2019 73.65 74.74 73.52 74.13 1,219,609 +0.75(+1.02%)
Jun 26, 2019 72.76 73.70 72.30 73.38 1,395,829 +0.51(+0.70%)
Jun 25, 2019 73.02 73.26 71.76 72.87 1,096,006 -0.11(-0.16%)
Jun 24, 2019 73.05 73.53 72.54 72.98 1,222,535 -0.14(-0.19%)
Jun 21, 2019 73.99 73.99 72.97 73.12 1,846,908 -0.85(-1.15%)
Jun 20, 2019 74.27 74.42 73.22 73.98 1,058,357 +0.55(+0.76%)
Jun 19, 2019 73.60 73.74 72.87 73.42 967,813 -0.11(-0.16%)
Jun 18, 2019 73.09 74.32 72.98 73.54 1,231,304 +1.07(+1.47%)
Jun 17, 2019 73.76 73.76 72.42 72.47 1,219,952 -1.24(-1.68%)
Jun 14, 2019 73.67 73.81 72.82 73.71 1,549,972 +0.11(+0.16%)
Jun 13, 2019 72.54 73.76 72.41 73.60 1,595,015 +1.19(+1.64%)
Jun 12, 2019 71.00 72.44 70.80 72.41 1,220,045 +1.59(+2.25%)
Jun 11, 2019 71.13 71.63 70.51 70.81 832,478 +0.18(+0.26%)
Jun 10, 2019 70.58 71.54 70.44 70.63 940,500 +0.45(+0.64%)
Jun 07, 2019 70.43 71.31 70.15 70.18 865,032 +0.11(+0.16%)
Jun 06, 2019 70.61 70.81 69.42 70.07 1,447,630 -0.83(-1.17%)
Jun 05, 2019 70.18 71.03 69.76 70.89 1,015,446 +0.67(+0.95%)
Jun 04, 2019 70.32 70.47 69.58 70.23 2,532,337 +0.39(+0.55%)
Jun 03, 2019 69.48 70.56 69.17 69.84 1,199,336 +0.15(+0.21%)
May 31, 2019 68.28 69.92 68.28 69.69 2,192,694 +0.74(+1.07%)
May 30, 2019 69.88 70.22 68.17 68.96 1,600,303 -0.79(-1.13%)
May 29, 2019 69.10 70.02 68.27 69.75 1,439,872 +0.60(+0.86%)
May 28, 2019 69.86 69.86 68.74 69.15 2,278,589 -0.62(-0.89%)
May 24, 2019 70.89 71.12 69.55 69.77 1,660,602 -0.89(-1.26%)
May 23, 2019 70.59 71.44 70.16 70.67 1,762,794 -0.39(-0.54%)
May 22, 2019 71.22 71.44 70.08 71.05 863,265 -0.62(-0.87%)
May 21, 2019 71.93 72.42 71.58 71.67 821,156 +0.09(+0.12%)
May 20, 2019 71.62 72.14 71.32 71.58 1,153,118 -0.38(-0.52%)
May 17, 2019 71.93 72.85 71.56 71.96 924,219 -0.60(-0.83%)
May 16, 2019 71.94 73.21 71.60 72.56 1,864,058 +0.92(+1.28%)
May 15, 2019 70.90 71.78 70.55 71.65 1,045,964 +0.41(+0.58%)
May 14, 2019 70.39 71.88 70.31 71.23 1,186,991 +1.17(+1.67%)
May 13, 2019 70.39 71.18 69.80 70.06 1,586,196 -1.47(-2.06%)
May 10, 2019 72.26 72.26 70.46 71.53 1,541,547 -0.83(-1.15%)
May 09, 2019 72.71 73.42 72.05 72.36 2,037,720 -0.51(-0.70%)
May 08, 2019 72.32 73.92 71.79 72.87 2,305,504 +0.62(+0.86%)
May 07, 2019 72.35 72.77 71.84 72.25 2,021,206 -0.58(-0.79%)
May 06, 2019 72.48 73.49 71.90 72.83 1,308,148 -0.60(-0.82%)
May 03, 2019 73.74 74.37 72.78 73.43 1,912,080 +0.42(+0.58%)
May 02, 2019 70.93 74.10 70.65 73.01 4,262,523 +2.35(+3.33%)
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.