C.H. Robinson Worldwide (NQ: CHRW )

92.17 USD -0.42 (-0.45%)
Official Closing Price Updated: 4:11 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 80.90 81.12 80.05 80.66 1,115,405 -0.47(-0.58%)
May 29, 2020 80.92 82.88 79.56 81.13 7,262,200 +0.27(+0.33%)
May 28, 2020 80.22 81.85 80.22 80.86 2,001,703 +0.70(+0.87%)
May 27, 2020 78.31 80.25 78.10 80.16 2,337,255 +1.91(+2.44%)
May 26, 2020 78.87 79.78 78.12 78.25 1,491,066 +0.39(+0.51%)
May 22, 2020 77.74 78.19 77.37 77.86 1,098,300 -0.04(-0.06%)
May 21, 2020 77.23 78.30 77.00 77.90 1,403,066 +0.28(+0.36%)
May 20, 2020 76.89 79.86 76.59 77.62 2,144,057 +1.66(+2.19%)
May 19, 2020 77.82 78.28 75.69 75.96 1,810,215 -1.88(-2.42%)
May 18, 2020 74.12 78.25 73.91 77.84 3,280,724 +5.34(+7.37%)
May 15, 2020 72.65 73.50 71.98 72.50 3,587,800 +0.32(+0.44%)
May 14, 2020 71.23 72.26 70.42 72.18 2,162,157 +0.39(+0.54%)
May 13, 2020 72.98 73.36 71.01 71.79 2,241,239 -0.93(-1.28%)
May 12, 2020 74.92 75.28 72.51 72.72 2,097,151 -1.68(-2.26%)
May 11, 2020 73.45 75.17 73.23 74.40 1,414,343 +0.60(+0.81%)
May 08, 2020 72.50 74.04 72.23 73.80 1,466,700 +1.85(+2.57%)
May 07, 2020 71.10 72.31 70.80 71.95 1,380,462 +1.52(+2.16%)
May 06, 2020 71.70 71.75 69.85 70.43 1,288,834 -0.70(-0.98%)
May 05, 2020 70.62 71.91 70.34 71.13 1,237,204 +1.19(+1.70%)
May 04, 2020 71.54 71.69 69.13 69.94 1,886,476 -0.89(-1.26%)
May 01, 2020 70.11 70.89 69.41 70.83 1,785,400 -0.07(-0.10%)
Apr 30, 2020 72.03 72.16 70.74 70.90 3,136,145 -0.36(-0.51%)
Apr 29, 2020 73.40 73.49 68.46 71.26 3,866,964 -2.75(-3.72%)
Apr 28, 2020 74.06 75.49 73.56 74.01 1,710,829 -0.03(-0.04%)
Apr 27, 2020 72.85 74.64 72.12 74.04 1,191,677 +1.76(+2.43%)
Apr 24, 2020 71.01 72.33 70.61 72.28 1,768,900 +1.80(+2.55%)
Apr 23, 2020 71.63 72.43 70.17 70.48 1,557,800 -1.10(-1.54%)
Apr 22, 2020 72.06 72.46 71.24 71.58 1,230,081 +0.62(+0.87%)
Apr 21, 2020 71.52 72.25 70.37 70.96 1,614,685 -1.36(-1.88%)
Apr 20, 2020 73.71 74.97 72.15 72.32 1,728,140 -1.91(-2.57%)
Apr 17, 2020 73.98 74.72 72.30 74.23 1,907,400 +0.01(+0.01%)
Apr 16, 2020 71.07 74.26 70.93 74.22 2,002,858 +3.30(+4.65%)
Apr 15, 2020 69.94 71.09 68.61 70.92 2,478,110 -0.07(-0.10%)
Apr 14, 2020 72.24 73.34 70.40 70.99 2,097,473 -0.28(-0.39%)
Apr 13, 2020 72.93 73.95 70.54 71.27 1,618,031 -1.95(-2.66%)
Apr 09, 2020 72.93 74.32 71.95 73.22 1,584,300 +0.40(+0.55%)
Apr 08, 2020 72.30 73.45 71.05 72.82 1,748,933 +0.98(+1.36%)
Apr 07, 2020 73.50 74.76 71.45 71.84 2,132,930 -0.55(-0.76%)
Apr 06, 2020 69.73 73.08 69.45 72.39 2,201,161 +4.24(+6.22%)
Apr 03, 2020 68.63 69.77 67.63 68.15 2,166,500 -0.77(-1.12%)
Apr 02, 2020 65.79 69.56 65.79 68.92 2,834,575 +2.35(+3.53%)
Apr 01, 2020 64.92 68.85 64.70 66.57 2,847,454 +0.37(+0.56%)
Mar 31, 2020 64.79 66.72 64.23 66.20 2,481,650 +1.01(+1.55%)
Mar 30, 2020 62.57 65.36 61.94 65.19 1,658,682 +2.68(+4.29%)
Mar 27, 2020 63.00 65.37 62.21 62.51 2,576,500 -3.38(-5.13%)
Mar 26, 2020 62.49 66.95 62.01 65.89 3,038,632 +3.60(+5.78%)
Mar 25, 2020 63.89 64.63 60.37 62.29 3,792,586 -1.26(-1.98%)
Mar 24, 2020 65.45 67.05 62.24 63.55 2,409,522 +0.31(+0.49%)
Mar 23, 2020 64.58 64.92 60.92 63.24 3,003,032 -0.67(-1.05%)
Mar 20, 2020 64.57 69.93 63.75 63.91 2,945,200 -0.15(-0.23%)
Mar 19, 2020 64.69 67.29 60.56 64.06 3,296,772 -0.79(-1.22%)
Mar 18, 2020 62.24 66.26 61.01 64.85 3,761,440 +0.25(+0.39%)
Mar 17, 2020 62.00 66.91 58.25 64.60 3,415,685 +3.54(+5.80%)
Mar 16, 2020 58.18 61.82 56.94 61.06 2,906,283 -1.31(-2.10%)
Mar 13, 2020 62.41 64.28 59.18 62.37 2,217,400 +2.26(+3.76%)
Mar 12, 2020 60.54 62.96 57.25 60.11 3,143,080 -4.00(-6.24%)
Mar 11, 2020 63.55 64.84 62.93 64.11 2,163,195 -0.67(-1.03%)
Mar 10, 2020 64.30 65.04 62.42 64.78 1,552,329 +2.11(+3.37%)
Mar 09, 2020 61.92 64.53 61.76 62.67 3,181,247 -3.41(-5.16%)
Mar 06, 2020 64.61 66.39 64.10 66.08 4,034,100 -0.30(-0.45%)
Mar 05, 2020 68.32 69.42 65.90 66.38 2,230,209 -4.41(-6.23%)
Mar 04, 2020 69.12 70.88 67.59 70.79 1,394,055 +2.52(+3.69%)
Mar 03, 2020 69.63 70.70 67.14 68.27 1,442,683 -1.82(-2.60%)
Mar 02, 2020 69.03 70.12 68.38 70.09 1,785,462 +1.19(+1.73%)
Feb 28, 2020 68.94 69.77 67.35 68.90 3,375,800 -0.97(-1.39%)
Feb 27, 2020 70.31 72.24 69.87 69.87 2,325,614 -1.79(-2.50%)
Feb 26, 2020 72.53 72.93 71.20 71.66 1,107,354 -0.19(-0.26%)
Feb 25, 2020 72.31 72.97 70.48 71.85 2,344,924 -0.29(-0.40%)
Feb 24, 2020 73.21 74.00 71.62 72.14 1,657,926 -2.41(-3.23%)
Feb 21, 2020 74.09 75.60 73.70 74.55 1,497,100 -0.27(-0.36%)
Feb 20, 2020 73.63 74.96 73.26 74.82 1,579,119 +1.34(+1.82%)
Feb 19, 2020 72.60 73.93 72.59 73.48 814,557 +1.03(+1.42%)
Feb 18, 2020 71.86 72.46 71.75 72.45 731,804 +0.44(+0.61%)
Feb 14, 2020 72.03 72.40 71.70 72.01 904,800 -0.12(-0.17%)
Feb 13, 2020 73.09 73.36 71.99 72.13 965,603 -1.19(-1.62%)
Feb 12, 2020 73.00 73.49 72.66 73.32 1,240,175 +0.60(+0.83%)
Feb 11, 2020 73.10 73.66 72.64 72.72 741,485 -0.20(-0.27%)
Feb 10, 2020 74.08 74.47 72.70 72.92 1,092,013 -1.46(-1.96%)
Feb 07, 2020 73.61 75.66 73.61 74.38 1,656,600 +0.80(+1.09%)
Feb 06, 2020 73.14 73.95 72.36 73.58 1,699,747 +0.84(+1.15%)
Feb 05, 2020 72.75 73.44 72.29 72.74 1,106,260 +0.51(+0.71%)
Feb 04, 2020 72.68 72.75 71.74 72.23 1,328,795 +0.22(+0.31%)
Feb 03, 2020 72.93 73.14 71.73 72.01 1,542,940 -0.21(-0.29%)
Jan 31, 2020 72.56 73.29 71.83 72.22 2,216,400 -0.42(-0.58%)
Jan 30, 2020 72.15 73.49 71.80 72.64 1,931,556 -0.77(-1.05%)
Jan 29, 2020 72.53 75.19 71.76 73.41 4,850,523 -4.47(-5.74%)
Jan 28, 2020 78.48 78.99 77.85 77.88 2,106,137 -0.59(-0.75%)
Jan 27, 2020 78.65 79.56 78.01 78.47 1,462,102 -1.15(-1.44%)
Jan 24, 2020 79.71 80.12 79.08 79.62 930,200 -0.18(-0.23%)
Jan 23, 2020 80.18 80.22 78.87 79.80 1,078,002 -0.51(-0.64%)
Jan 22, 2020 80.51 80.82 79.42 80.31 1,045,587 +0.11(+0.14%)
Jan 21, 2020 80.48 81.05 79.93 80.20 1,497,484 -0.54(-0.67%)
Jan 17, 2020 82.01 83.58 80.40 80.74 2,780,300 -3.36(-4.00%)
Jan 16, 2020 83.82 84.93 83.54 84.10 2,758,140 +0.60(+0.72%)
Jan 15, 2020 83.61 83.80 82.29 83.50 2,229,506 +1.75(+2.14%)
Jan 14, 2020 80.29 82.08 80.29 81.75 1,377,883 +1.29(+1.60%)
Jan 13, 2020 80.00 80.62 79.67 80.46 938,769 +0.34(+0.42%)
Jan 10, 2020 79.32 80.41 79.32 80.12 1,427,000 +0.69(+0.87%)
Jan 09, 2020 79.23 79.63 78.31 79.43 816,366 +0.63(+0.80%)
Jan 08, 2020 78.33 79.69 78.26 78.80 1,132,390 +0.48(+0.61%)
Jan 07, 2020 76.61 78.44 76.21 78.32 1,147,060 +1.81(+2.37%)
Jan 06, 2020 77.07 77.62 75.86 76.51 1,098,863 -1.23(-1.58%)
Jan 03, 2020 77.11 77.80 76.78 77.74 891,900 -0.09(-0.12%)
Jan 02, 2020 78.50 78.50 76.91 77.83 1,258,782 -0.37(-0.47%)
Dec 31, 2019 77.53 78.26 77.18 78.20 882,300 +0.66(+0.85%)
Dec 30, 2019 78.28 78.40 77.41 77.54 588,289 -0.39(-0.50%)
Dec 27, 2019 78.09 78.50 77.79 77.93 1,076,900 +0.02(+0.03%)
Dec 26, 2019 77.75 77.97 77.34 77.91 590,746 +0.37(+0.48%)
Dec 24, 2019 76.72 77.55 76.55 77.54 298,500 +0.73(+0.95%)
Dec 23, 2019 77.00 77.33 76.52 76.81 909,734 +0.01(+0.01%)
Dec 20, 2019 77.01 77.21 75.50 76.80 2,522,300 +0.07(+0.09%)
Dec 19, 2019 77.98 77.99 76.64 76.73 1,616,370 -1.02(-1.31%)
Dec 18, 2019 77.52 77.90 77.33 77.75 1,237,803 -0.02(-0.03%)
Dec 17, 2019 76.65 77.89 76.65 77.77 1,091,731 +0.72(+0.93%)
Dec 16, 2019 76.75 77.35 76.43 77.05 827,940 +0.50(+0.65%)
Dec 13, 2019 77.51 77.62 76.12 76.55 1,063,800 -1.43(-1.83%)
Dec 12, 2019 75.91 78.09 75.80 77.98 1,229,607 +2.09(+2.75%)
Dec 11, 2019 75.87 76.36 75.47 75.89 872,558 +0.09(+0.12%)
Dec 10, 2019 76.08 76.78 75.46 75.80 1,156,185 -0.47(-0.62%)
Dec 09, 2019 76.08 76.59 75.75 76.27 821,459 +0.25(+0.33%)
Dec 06, 2019 77.15 77.59 75.83 76.02 1,129,500 -0.29(-0.38%)
Dec 05, 2019 76.63 76.86 75.72 76.31 1,101,789 -0.08(-0.10%)
Dec 04, 2019 76.04 77.08 76.02 76.39 983,712 +0.37(+0.49%)
Dec 03, 2019 77.71 77.71 75.58 76.02 1,405,241 -1.73(-2.23%)
Dec 02, 2019 76.95 78.47 76.85 77.75 1,674,993 +0.90(+1.17%)
Nov 29, 2019 78.14 78.21 76.80 76.85 922,500 -0.90(-1.16%)
Nov 27, 2019 77.19 78.06 77.02 77.75 1,527,500 +0.70(+0.91%)
Nov 26, 2019 76.03 77.31 76.03 77.05 2,033,564 +0.84(+1.11%)
Nov 25, 2019 75.92 76.57 75.50 76.21 842,663 +0.62(+0.82%)
Nov 22, 2019 74.99 75.71 74.48 75.59 792,100 +0.99(+1.33%)
Nov 21, 2019 75.51 75.80 74.41 74.60 941,423 -0.96(-1.27%)
Nov 20, 2019 75.48 75.99 75.06 75.56 975,345 -0.34(-0.45%)
Nov 19, 2019 75.54 76.04 74.94 75.90 1,285,189 +0.70(+0.93%)
Nov 18, 2019 74.51 75.29 74.40 75.20 1,167,596 +0.48(+0.64%)
Nov 15, 2019 74.89 75.26 74.38 74.72 1,071,600 +0.05(+0.07%)
Nov 14, 2019 74.61 75.43 74.39 74.67 1,381,791 +0.04(+0.05%)
Nov 13, 2019 75.08 75.28 74.50 74.63 1,694,398 -0.87(-1.15%)
Nov 12, 2019 76.75 76.85 75.46 75.50 1,734,460 -1.36(-1.77%)
Nov 11, 2019 77.53 78.35 76.83 76.86 1,081,761 -1.20(-1.54%)
Nov 08, 2019 79.07 79.38 77.98 78.06 1,650,500 -1.08(-1.36%)
Nov 07, 2019 78.70 79.57 78.36 79.14 2,064,918 +0.53(+0.67%)
Nov 06, 2019 76.71 78.74 76.16 78.61 2,470,932 +2.27(+2.97%)
Nov 05, 2019 75.89 76.57 75.21 76.34 4,358,759 +0.81(+1.07%)
Nov 04, 2019 74.23 75.80 74.23 75.53 5,815,291 +0.83(+1.11%)
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.