Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 104.01 106.48 104.01 106.41 737,199 +2.44(+2.35%)
Mar 30, 2023 105.08 105.45 102.97 103.97 746,087 +0.46(+0.44%)
Mar 29, 2023 102.75 103.72 102.34 103.51 864,921 +2.56(+2.54%)
Mar 28, 2023 101.08 102.00 100.53 100.95 547,743 +0.04(+0.04%)
Mar 27, 2023 100.94 102.06 99.98 100.91 949,542 +1.64(+1.65%)
Mar 24, 2023 95.77 99.37 94.91 99.27 2,118,212 +1.98(+2.04%)
Mar 23, 2023 98.72 100.42 96.29 97.29 1,088,507 -1.34(-1.36%)
Mar 22, 2023 102.45 103.03 98.43 98.62 1,204,272 -4.15(-4.04%)
Mar 21, 2023 103.10 105.09 102.60 102.78 1,076,463 +2.12(+2.11%)
Mar 20, 2023 101.46 102.20 99.82 100.66 2,266,673 +0.00(+0.00%)
Mar 17, 2023 101.58 101.59 99.70 100.66 3,671,300 -1.33(-1.30%)
Mar 16, 2023 98.08 102.30 97.64 101.99 1,805,146 +2.00(+2.00%)
Mar 15, 2023 101.60 101.76 98.04 99.98 2,718,444 -5.56(-5.27%)
Mar 14, 2023 105.79 106.38 103.65 105.54 2,393,847 +2.70(+2.62%)
Mar 13, 2023 104.31 105.92 102.31 102.85 1,422,804 -3.81(-3.57%)
Mar 10, 2023 111.09 111.09 105.04 106.66 1,559,794 -4.44(-3.99%)
Mar 09, 2023 115.42 116.69 110.99 111.09 1,042,660 -4.18(-3.63%)
Mar 08, 2023 115.01 116.25 114.12 115.28 1,227,311 +0.28(+0.25%)
Mar 07, 2023 117.11 117.74 114.40 114.99 948,134 -2.38(-2.02%)
Mar 06, 2023 121.39 121.39 117.26 117.37 1,257,952 -4.34(-3.57%)
Mar 03, 2023 121.66 122.39 120.30 121.71 1,292,297 +0.96(+0.79%)
Mar 02, 2023 117.07 121.15 116.47 120.75 1,527,467 +3.76(+3.22%)
Mar 01, 2023 113.67 118.89 113.67 116.99 1,400,063 +3.40(+2.99%)
Feb 28, 2023 114.13 115.08 113.46 113.59 1,430,986 -1.20(-1.05%)
Feb 27, 2023 117.27 119.97 114.64 114.79 1,458,762 -0.25(-0.22%)
Feb 24, 2023 109.71 117.27 107.65 115.04 3,267,233 +2.87(+2.56%)
Feb 23, 2023 112.19 113.12 110.46 112.17 962,136 +0.55(+0.49%)
Feb 22, 2023 110.78 112.40 110.67 111.62 647,683 +1.05(+0.95%)
Feb 21, 2023 115.17 115.17 109.25 110.58 1,429,423 -5.62(-4.84%)
Feb 17, 2023 117.29 117.63 115.29 116.20 540,405 -1.59(-1.35%)
Feb 16, 2023 117.67 119.62 116.34 117.79 689,878 -1.61(-1.35%)
Feb 15, 2023 117.12 119.41 116.80 119.40 668,020 +0.79(+0.66%)
Feb 14, 2023 117.44 120.09 116.87 118.61 910,937 +0.13(+0.11%)
Feb 13, 2023 116.67 119.00 115.44 118.49 709,013 +2.01(+1.73%)
Feb 10, 2023 116.09 116.58 114.80 116.48 553,885 -0.36(-0.31%)
Feb 09, 2023 119.45 120.53 116.33 116.84 599,481 -1.21(-1.03%)
Feb 08, 2023 118.97 120.03 117.14 118.05 597,672 -2.34(-1.95%)
Feb 07, 2023 118.03 120.92 117.68 120.39 574,969 +1.74(+1.47%)
Feb 06, 2023 120.48 120.92 118.27 118.65 882,813 -3.23(-2.65%)
Feb 03, 2023 121.45 123.27 121.39 121.89 727,469 -1.28(-1.04%)
Feb 02, 2023 122.01 124.71 121.00 123.17 1,005,516 +1.74(+1.43%)
Feb 01, 2023 118.94 123.10 118.78 121.43 1,039,418 +1.73(+1.45%)
Jan 31, 2023 119.07 120.03 117.64 119.70 1,138,046 +1.21(+1.02%)
Jan 30, 2023 115.35 119.10 115.35 118.49 1,001,607 +1.41(+1.20%)
Jan 27, 2023 115.82 117.41 115.62 117.08 915,822 +0.06(+0.05%)
Jan 26, 2023 117.72 117.86 115.14 117.02 981,259 -1.00(-0.85%)
Jan 25, 2023 116.96 118.03 115.37 118.02 645,573 -0.84(-0.70%)
Jan 24, 2023 119.00 119.86 117.42 118.86 598,616 -0.60(-0.50%)
Jan 23, 2023 118.25 119.67 117.60 119.46 684,521 +1.32(+1.12%)
Jan 20, 2023 114.05 118.37 113.41 118.14 947,496 +4.87(+4.30%)
Jan 19, 2023 113.89 114.00 111.29 113.27 707,839 -2.04(-1.77%)
Jan 18, 2023 117.50 118.54 114.86 115.31 754,578 -1.35(-1.16%)
Jan 17, 2023 118.49 118.59 116.42 116.66 1,215,740 -1.18(-1.01%)
Jan 13, 2023 116.39 118.04 116.15 117.85 788,260 -0.34(-0.29%)
Jan 12, 2023 115.94 118.75 114.25 118.19 1,579,443 +2.44(+2.11%)
Jan 11, 2023 116.63 117.36 113.93 115.75 918,451 +0.58(+0.51%)
Jan 10, 2023 114.01 115.43 112.96 115.17 942,663 +1.68(+1.48%)
Jan 09, 2023 114.18 116.07 112.35 113.48 1,633,616 +0.17(+0.15%)
Jan 06, 2023 108.94 113.61 108.91 113.31 1,239,807 +5.60(+5.20%)
Jan 05, 2023 104.51 108.26 103.55 107.71 1,288,653 +1.66(+1.57%)
Jan 04, 2023 104.49 106.47 102.48 106.05 1,054,640 +6.68(+6.73%)
Jan 03, 2023 100.41 101.50 98.07 99.37 957,971 +0.03(+0.03%)
Dec 30, 2022 99.35 99.97 98.07 99.34 521,350 -1.22(-1.21%)
Dec 29, 2022 98.39 100.98 97.83 100.55 548,009 +2.91(+2.98%)
Dec 28, 2022 101.14 101.68 97.51 97.65 594,937 -3.16(-3.13%)
Dec 27, 2022 100.08 100.91 99.09 100.81 642,765 +1.16(+1.16%)
Dec 23, 2022 98.14 99.69 97.39 99.65 834,669 +1.39(+1.41%)
Dec 22, 2022 98.39 99.39 96.03 98.26 1,024,735 -1.87(-1.86%)
Dec 21, 2022 99.38 101.05 99.38 100.12 734,216 +1.61(+1.64%)
Dec 20, 2022 97.68 98.76 97.39 98.51 774,809 +0.40(+0.41%)
Dec 19, 2022 98.90 100.02 97.45 98.11 784,070 -0.53(-0.54%)
Dec 16, 2022 98.42 99.43 97.70 98.65 2,210,814 -0.85(-0.85%)
Dec 15, 2022 101.17 101.67 99.22 99.49 1,629,084 -3.48(-3.38%)
Dec 14, 2022 104.51 106.24 100.88 102.97 1,375,900 -2.92(-2.76%)
Dec 13, 2022 106.19 108.30 104.56 105.90 1,579,101 +3.63(+3.55%)
Dec 12, 2022 99.59 102.52 99.14 102.26 894,045 +2.81(+2.82%)
Dec 09, 2022 98.14 101.11 98.08 99.45 1,059,060 +1.15(+1.17%)
Dec 08, 2022 100.45 100.93 98.06 98.31 876,691 -0.71(-0.72%)
Dec 07, 2022 101.13 101.34 98.51 99.02 1,219,257 -2.82(-2.77%)
Dec 06, 2022 105.25 105.77 100.30 101.83 1,158,446 -3.47(-3.29%)
Dec 05, 2022 104.84 106.61 104.27 105.30 956,605 -0.71(-0.67%)
Dec 02, 2022 103.00 107.60 102.89 106.01 913,560 +1.57(+1.51%)
Dec 01, 2022 105.62 106.75 103.71 104.44 941,169 +0.18(+0.18%)
Nov 30, 2022 102.35 104.38 99.38 104.25 1,477,741 +1.70(+1.66%)
Nov 29, 2022 98.64 102.97 98.64 102.55 1,375,873 +4.64(+4.74%)
Nov 28, 2022 99.76 100.24 97.68 97.91 743,997 -3.76(-3.70%)
Nov 25, 2022 101.08 102.82 100.89 101.67 310,481 +0.41(+0.40%)
Nov 23, 2022 100.49 102.12 100.08 101.26 615,188 +0.14(+0.13%)
Nov 22, 2022 98.44 102.49 97.87 101.13 1,280,675 +4.38(+4.53%)
Nov 21, 2022 96.99 97.97 95.89 96.74 769,158 -1.61(-1.64%)
Nov 18, 2022 98.20 98.65 95.86 98.36 955,772 +1.86(+1.92%)
Nov 17, 2022 95.29 96.56 93.78 96.50 832,503 -1.20(-1.22%)
Nov 16, 2022 98.83 99.10 96.79 97.70 908,366 -2.19(-2.19%)
Nov 15, 2022 103.79 104.63 99.70 99.88 1,499,702 -2.14(-2.10%)
Nov 14, 2022 104.80 105.54 101.97 102.02 1,391,102 -5.40(-5.03%)
Nov 11, 2022 102.38 109.09 102.38 107.42 2,094,347 +6.09(+6.01%)
Nov 10, 2022 93.95 101.56 93.85 101.33 2,334,741 +12.18(+13.67%)
Nov 09, 2022 89.99 90.79 88.78 89.15 1,507,911 -2.01(-2.21%)
Nov 08, 2022 90.26 92.43 89.04 91.16 1,112,273 +1.38(+1.54%)
Nov 07, 2022 90.12 90.63 87.51 89.78 1,684,517 +0.45(+0.50%)
Nov 04, 2022 91.53 94.52 87.91 89.33 2,735,170 -2.48(-2.70%)
Nov 03, 2022 90.39 92.59 90.00 91.81 1,350,913 +0.48(+0.52%)
Nov 02, 2022 95.43 91.33 91.33 1,298,226 -4.24(-4.43%)
Nov 01, 2022 95.05 95.98 93.74 95.57 1,049,019 +2.18(+2.33%)
Oct 31, 2022 92.82 94.08 92.54 93.39 1,185,752 +0.02(+0.02%)
Oct 28, 2022 91.81 93.64 91.00 93.37 883,741 +0.93(+1.01%)
Oct 27, 2022 93.50 94.07 92.21 92.44 712,506 -0.41(-0.45%)
Oct 26, 2022 93.01 93.82 91.70 92.85 944,710 +0.24(+0.26%)
Oct 25, 2022 89.41 92.89 89.03 92.61 741,222 +2.82(+3.14%)
Oct 24, 2022 91.51 92.01 89.57 89.80 710,960 -1.49(-1.63%)
Oct 21, 2022 88.95 91.78 88.76 91.28 825,056 +2.50(+2.81%)
Oct 20, 2022 89.84 92.39 88.56 88.78 764,837 -0.52(-0.58%)
Oct 19, 2022 90.58 91.28 88.68 89.30 563,764 -2.24(-2.44%)
Oct 18, 2022 91.46 92.45 90.39 91.54 1,179,536 +2.84(+3.20%)
Oct 17, 2022 87.70 89.46 87.44 88.71 1,046,195 +3.17(+3.71%)
Oct 14, 2022 90.77 91.25 84.80 85.53 1,470,311 -4.41(-4.90%)
Oct 13, 2022 84.75 91.22 83.87 89.94 1,173,345 +3.21(+3.70%)
Oct 12, 2022 87.65 87.81 86.19 86.73 1,061,010 -1.05(-1.20%)
Oct 11, 2022 87.53 89.36 86.73 87.78 844,624 -0.81(-0.91%)
Oct 10, 2022 88.82 89.44 87.74 88.59 1,212,591 +1.55(+1.78%)
Oct 07, 2022 88.04 88.93 86.48 87.04 1,340,356 -2.26(-2.53%)
Oct 06, 2022 90.11 91.58 88.97 89.30 1,102,146 -2.10(-2.30%)
Oct 05, 2022 91.15 92.33 89.89 91.40 1,183,967 -2.06(-2.21%)
Oct 04, 2022 92.75 93.61 92.23 93.46 1,121,607 +2.57(+2.82%)
Oct 03, 2022 88.88 91.85 88.35 90.90 1,202,696 +3.76(+4.32%)
Sep 30, 2022 85.45 88.47 85.24 87.13 1,383,389 +1.09(+1.27%)
Sep 29, 2022 87.37 87.37 84.51 86.04 1,213,950 -2.68(-3.02%)
Sep 28, 2022 85.88 89.24 85.80 88.73 984,531 +3.58(+4.20%)
Sep 27, 2022 86.08 86.57 83.87 85.15 1,178,456 +0.41(+0.49%)
Sep 26, 2022 86.45 87.87 83.63 84.73 2,079,488 -3.04(-3.46%)
Sep 23, 2022 88.54 88.90 86.22 87.77 1,169,302 -2.83(-3.12%)
Sep 22, 2022 94.23 94.31 90.57 90.60 1,229,503 -3.25(-3.46%)
Sep 21, 2022 96.77 97.21 93.82 93.85 920,070 -2.02(-2.10%)
Sep 20, 2022 98.24 98.66 94.94 95.86 1,731,413 -4.27(-4.27%)
Sep 19, 2022 97.35 100.93 97.26 100.14 1,055,575 +1.34(+1.36%)
Sep 16, 2022 101.12 103.38 96.56 98.80 4,385,297 -4.60(-4.45%)
Sep 15, 2022 104.03 106.19 102.95 103.40 954,249 -0.76(-0.73%)
Sep 14, 2022 104.82 104.94 101.76 104.16 1,067,099 -1.25(-1.19%)
Sep 13, 2022 106.92 109.22 104.92 105.41 1,174,241 -7.41(-6.57%)
Sep 12, 2022 112.43 114.70 112.12 112.82 938,603 +1.62(+1.46%)
Sep 09, 2022 109.93 111.58 109.38 111.20 748,440 +2.84(+2.63%)
Sep 08, 2022 105.12 108.54 104.31 108.35 870,108 +2.03(+1.91%)
Sep 07, 2022 102.20 106.48 101.81 106.32 1,152,179 +3.76(+3.67%)
Sep 06, 2022 104.38 105.16 102.20 102.56 1,073,815 -0.53(-0.52%)
Sep 02, 2022 107.36 107.94 102.50 103.09 951,968 -1.77(-1.68%)
Sep 01, 2022 105.71 106.00 103.33 104.85 843,632 -2.07(-1.94%)
Aug 31, 2022 108.94 108.96 106.92 106.93 706,772 -1.90(-1.75%)
Aug 30, 2022 111.66 111.88 108.15 108.83 901,335 -2.10(-1.89%)
Aug 29, 2022 108.73 111.90 107.66 110.93 1,333,160 +1.08(+0.98%)
Aug 26, 2022 114.90 115.09 109.69 109.85 913,727 -4.56(-3.99%)
Aug 25, 2022 113.24 114.44 112.46 114.41 811,648 +2.15(+1.92%)
Aug 24, 2022 111.64 112.79 110.80 112.26 823,063 +0.38(+0.34%)
Aug 23, 2022 107.73 112.57 106.97 111.88 1,721,939 +4.81(+4.50%)
Aug 22, 2022 108.24 108.60 106.68 107.07 831,886 -3.53(-3.19%)
Aug 19, 2022 111.89 111.90 109.53 110.60 659,100 -2.16(-1.92%)
Aug 18, 2022 111.44 113.32 111.00 112.76 848,494 +2.11(+1.91%)
Aug 17, 2022 112.02 113.05 110.45 110.65 960,821 -3.00(-2.64%)
Aug 16, 2022 112.85 114.19 112.04 113.65 635,506 +1.55(+1.39%)
Aug 15, 2022 112.10 112.85 111.12 112.10 617,014 -1.35(-1.19%)
Aug 12, 2022 112.79 113.53 112.22 113.45 807,056 +1.35(+1.21%)
Aug 11, 2022 110.96 113.63 110.26 112.10 930,766 +2.27(+2.06%)
Aug 10, 2022 109.41 111.17 108.61 109.83 710,606 +3.08(+2.88%)
Aug 09, 2022 107.22 108.03 106.01 106.75 833,858 -0.30(-0.28%)
Aug 08, 2022 108.68 109.43 106.98 107.05 963,540 +0.14(+0.13%)
Aug 05, 2022 105.76 107.21 105.45 106.92 812,226 -0.12(-0.12%)
Aug 04, 2022 106.79 108.51 105.92 107.04 1,116,337 +0.35(+0.33%)
Aug 03, 2022 108.12 108.26 106.19 106.69 1,169,244 -0.80(-0.75%)
Aug 02, 2022 108.85 110.43 107.06 107.50 1,141,322 -2.32(-2.12%)
Aug 01, 2022 111.26 111.36 108.58 109.82 1,305,553 -3.52(-3.11%)
Jul 29, 2022 114.86 119.19 111.65 113.34 1,602,762 -2.19(-1.89%)
Jul 28, 2022 114.86 116.44 113.51 115.53 1,509,661 +1.59(+1.40%)
Jul 27, 2022 111.14 114.22 110.11 113.94 1,097,829 +3.43(+3.11%)
Jul 26, 2022 110.09 111.89 109.23 110.50 1,433,990 -0.56(-0.50%)
Jul 25, 2022 110.21 111.73 108.99 111.06 807,540 +1.74(+1.60%)
Jul 22, 2022 110.89 111.73 108.61 109.32 701,080 -1.13(-1.02%)
Jul 21, 2022 110.28 110.62 108.05 110.45 768,796 -0.26(-0.23%)
Jul 20, 2022 110.54 111.45 109.44 110.71 773,196 -0.17(-0.16%)
Jul 19, 2022 107.02 111.31 106.48 110.88 2,063,881 +5.76(+5.48%)
Jul 18, 2022 106.16 107.05 104.50 105.12 1,630,478 +0.85(+0.82%)
Jul 15, 2022 104.97 105.48 103.05 104.26 964,911 +1.93(+1.88%)
Jul 14, 2022 101.55 102.40 100.43 102.33 1,192,867 -1.42(-1.37%)
Jul 13, 2022 104.41 104.80 101.93 103.75 1,520,068 -3.31(-3.09%)
Jul 12, 2022 106.96 108.88 106.32 107.06 2,278,196 +0.46(+0.43%)
Jul 11, 2022 107.17 108.32 105.21 106.60 1,165,999 -1.74(-1.60%)
Jul 08, 2022 110.82 110.82 107.12 108.34 1,347,536 -1.94(-1.76%)
Jul 07, 2022 111.36 112.18 108.91 110.28 1,127,284 +1.51(+1.38%)
Jul 06, 2022 108.52 110.44 106.21 108.77 1,457,003 +0.38(+0.35%)
Jul 05, 2022 108.00 110.17 105.52 108.39 1,750,208 -2.57(-2.32%)
Jul 01, 2022 111.96 113.90 108.52 110.95 1,317,675 -1.81(-1.61%)
Jun 30, 2022 112.85 114.07 110.58 112.77 1,214,564 -2.03(-1.77%)
Jun 29, 2022 117.30 117.65 112.35 114.80 1,575,202 -3.14(-2.67%)
Jun 28, 2022 120.01 121.45 117.21 117.94 1,155,447 -1.63(-1.36%)
Jun 27, 2022 121.64 122.32 118.15 119.58 1,116,585 -2.74(-2.24%)
Jun 24, 2022 116.80 122.33 116.35 122.32 2,052,549 +6.95(+6.03%)
Jun 23, 2022 115.69 116.19 113.27 115.37 1,128,356 -0.38(-0.33%)
Jun 22, 2022 115.03 116.92 113.59 115.75 1,448,692 -3.24(-2.72%)
Jun 21, 2022 119.79 121.33 118.22 118.99 1,565,989 +1.53(+1.31%)
Jun 17, 2022 117.73 120.16 114.34 117.46 3,163,819 -0.66(-0.56%)
Jun 16, 2022 123.19 123.60 116.58 118.12 1,710,227 -10.73(-8.33%)
Jun 15, 2022 131.86 132.09 126.17 128.85 1,503,189 -1.75(-1.34%)
Jun 14, 2022 131.93 133.19 129.54 130.60 749,072 -1.46(-1.10%)
Jun 13, 2022 136.50 137.47 131.42 132.06 1,013,952 -7.66(-5.48%)
Jun 10, 2022 145.01 145.16 139.69 139.72 780,856 -9.16(-6.15%)
Jun 09, 2022 150.44 151.43 148.75 148.88 414,294 -3.04(-2.00%)
Jun 08, 2022 152.85 153.79 150.73 151.92 520,642 -2.74(-1.77%)
Jun 07, 2022 150.77 154.73 150.09 154.66 621,316 +1.95(+1.27%)
Jun 06, 2022 151.10 154.29 150.86 152.71 555,666 +2.34(+1.56%)
Jun 03, 2022 150.69 151.85 149.82 150.37 363,404 -1.52(-1.00%)
Jun 02, 2022 149.91 152.01 149.11 151.89 418,153 +3.06(+2.06%)
Jun 01, 2022 150.42 151.68 146.51 148.83 693,119 -1.25(-0.83%)
May 31, 2022 151.20 152.46 149.88 150.07 1,880,571 -2.58(-1.69%)
May 27, 2022 150.88 152.66 150.50 152.66 634,436 +3.32(+2.22%)
May 26, 2022 146.32 150.21 146.32 149.34 583,833 +4.10(+2.83%)
May 25, 2022 142.98 145.70 142.96 145.23 611,200 +1.92(+1.34%)
May 24, 2022 144.78 144.81 140.39 143.32 655,822 -2.22(-1.53%)
May 23, 2022 146.47 147.70 144.28 145.54 690,794 +1.02(+0.70%)
May 20, 2022 145.74 147.53 141.98 144.52 1,045,292 +0.68(+0.47%)
May 19, 2022 143.65 146.24 142.41 143.84 974,751 -1.24(-0.85%)
May 18, 2022 147.02 150.09 144.54 145.08 1,086,793 -4.03(-2.70%)
May 17, 2022 146.37 150.37 145.01 149.11 1,841,633 +10.38(+7.49%)
May 16, 2022 136.00 140.46 133.10 138.72 1,378,589 +2.07(+1.52%)
May 13, 2022 134.36 137.67 134.35 136.65 1,071,932 +3.36(+2.52%)
May 12, 2022 134.77 134.77 130.06 133.30 982,518 -2.41(-1.77%)
May 11, 2022 135.88 139.33 135.24 135.70 1,034,367 +0.64(+0.48%)
May 10, 2022 138.54 140.15 134.36 135.06 1,765,548 -1.97(-1.44%)
May 09, 2022 140.02 142.27 136.83 137.03 1,798,553 -5.82(-4.07%)
May 06, 2022 144.86 145.01 140.99 142.85 1,291,912 -2.46(-1.69%)
May 05, 2022 148.71 149.31 143.04 145.31 792,064 -4.34(-2.90%)
May 04, 2022 145.21 150.03 143.94 149.65 970,920 +5.50(+3.82%)
May 03, 2022 140.65 144.47 140.03 144.15 919,595 +4.21(+3.01%)
May 02, 2022 141.26 142.83 136.88 139.94 1,273,978 -0.95(-0.67%)
Apr 29, 2022 143.25 147.64 140.29 140.89 1,845,056 +3.84(+2.81%)
Apr 28, 2022 134.83 137.85 132.97 137.04 1,469,384 +2.74(+2.04%)
Apr 27, 2022 134.04 136.42 132.77 134.30 1,011,592 +1.45(+1.09%)
Apr 26, 2022 134.99 137.03 132.85 132.85 522,499 -2.55(-1.88%)
Apr 25, 2022 134.58 135.79 130.61 135.40 747,434 -0.76(-0.56%)
Apr 22, 2022 140.30 140.30 136.12 136.17 509,794 -5.09(-3.60%)
Apr 21, 2022 143.71 144.95 140.86 141.25 573,713 -0.29(-0.20%)
Apr 20, 2022 141.51 143.12 141.14 141.54 1,011,716 +0.91(+0.64%)
Apr 19, 2022 138.59 141.25 138.06 140.63 830,540 +1.97(+1.42%)
Apr 18, 2022 138.59 139.87 137.86 138.66 473,760 +0.14(+0.10%)
Apr 14, 2022 141.20 142.54 138.47 138.51 1,034,464 -1.86(-1.33%)
Apr 13, 2022 136.88 140.57 136.41 140.37 752,833 +3.00(+2.19%)
Apr 12, 2022 138.55 140.88 136.75 137.37 797,195 -0.96(-0.70%)
Apr 11, 2022 137.32 140.92 136.83 138.33 1,037,206 +0.49(+0.35%)
Apr 08, 2022 136.37 139.79 135.94 137.84 985,455 +3.19(+2.37%)
Apr 07, 2022 134.15 135.38 132.27 134.66 735,480 +0.66(+0.49%)
Apr 06, 2022 134.98 135.15 132.41 134.00 987,248 -1.98(-1.46%)
Apr 05, 2022 136.37 137.20 135.38 135.98 921,050 -0.82(-0.60%)
Apr 04, 2022 137.09 137.83 135.58 136.81 767,685 -0.29(-0.21%)
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.