H. B. Fuller Company (NY: FUL )

83.57 +0.99 (+1.20%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 66.62 67.84 66.62 67.67 494,782 +1.38(+2.09%)
Mar 30, 2023 66.81 67.52 65.15 66.28 832,986 -1.32(-1.96%)
Mar 29, 2023 67.89 68.13 67.44 67.61 410,989 +0.57(+0.86%)
Mar 28, 2023 66.54 67.37 66.34 67.03 400,316 +0.50(+0.76%)
Mar 27, 2023 66.89 67.25 66.32 66.53 264,540 +0.42(+0.63%)
Mar 24, 2023 64.43 66.19 63.91 66.12 342,022 +1.30(+2.01%)
Mar 23, 2023 65.33 66.16 64.10 64.81 239,010 -0.33(-0.50%)
Mar 22, 2023 66.74 67.21 64.97 65.14 352,222 -1.76(-2.63%)
Mar 21, 2023 66.79 67.20 66.54 66.90 311,210 +1.29(+1.96%)
Mar 20, 2023 64.64 65.85 64.64 65.61 466,717 +1.70(+2.66%)
Mar 17, 2023 64.42 64.42 63.50 63.91 757,996 -0.85(-1.31%)
Mar 16, 2023 63.69 65.19 63.14 64.76 414,156 +0.43(+0.66%)
Mar 15, 2023 63.70 64.53 62.99 64.34 480,123 -1.27(-1.93%)
Mar 14, 2023 66.77 67.33 64.94 65.60 518,439 +0.70(+1.08%)
Mar 13, 2023 64.99 66.11 64.40 64.90 342,569 -1.14(-1.72%)
Mar 10, 2023 67.62 67.62 65.28 66.04 348,113 -1.55(-2.30%)
Mar 09, 2023 69.41 69.78 67.42 67.59 279,969 -1.50(-2.17%)
Mar 08, 2023 68.62 69.53 68.39 69.09 172,961 +0.57(+0.84%)
Mar 07, 2023 69.50 69.58 68.09 68.52 193,944 -1.08(-1.55%)
Mar 06, 2023 71.13 71.43 69.56 69.59 355,991 -1.79(-2.51%)
Mar 03, 2023 71.00 71.48 70.16 71.38 243,607 +1.00(+1.42%)
Mar 02, 2023 69.09 70.63 68.70 70.39 253,646 +0.78(+1.12%)
Mar 01, 2023 68.87 69.90 68.24 69.60 274,434 +0.64(+0.93%)
Feb 28, 2023 69.36 70.15 68.93 68.96 467,035 -0.43(-0.61%)
Feb 27, 2023 69.87 69.97 69.25 69.39 294,418 +0.44(+0.63%)
Feb 24, 2023 67.58 69.21 67.21 68.95 440,668 +0.26(+0.37%)
Feb 23, 2023 68.96 69.45 67.90 68.70 323,752 -0.09(-0.13%)
Feb 22, 2023 68.02 69.09 68.02 68.78 367,196 +0.78(+1.15%)
Feb 21, 2023 70.70 70.71 67.90 68.00 273,792 -3.02(-4.25%)
Feb 17, 2023 71.02 71.31 70.59 71.02 273,370 +0.19(+0.27%)
Feb 16, 2023 69.84 71.46 69.63 70.83 317,705 -0.43(-0.60%)
Feb 15, 2023 69.89 71.42 69.62 71.26 310,873 +0.82(+1.16%)
Feb 14, 2023 70.74 71.68 70.18 70.44 316,594 -0.55(-0.78%)
Feb 13, 2023 69.78 71.07 69.46 70.99 348,394 +1.21(+1.73%)
Feb 10, 2023 69.41 69.88 68.82 69.78 350,825 +0.00(+0.00%)
Feb 09, 2023 71.71 72.14 69.54 69.78 354,560 -1.53(-2.15%)
Feb 08, 2023 71.45 72.21 71.25 71.31 284,957 -1.09(-1.50%)
Feb 07, 2023 71.64 72.61 71.12 72.40 295,672 +0.24(+0.33%)
Feb 06, 2023 72.91 73.02 71.69 72.17 367,114 -0.73(-1.00%)
Feb 03, 2023 72.47 73.90 72.21 72.90 689,552 +0.57(+0.79%)
Feb 02, 2023 69.34 72.38 69.34 72.32 612,724 +3.05(+4.40%)
Feb 01, 2023 67.83 70.26 67.83 69.28 390,783 +1.14(+1.68%)
Jan 31, 2023 67.33 68.53 67.12 68.13 659,354 +1.24(+1.86%)
Jan 30, 2023 67.18 68.25 66.88 66.89 340,653 -0.49(-0.73%)
Jan 27, 2023 67.16 67.85 67.09 67.38 361,491 +0.02(+0.03%)
Jan 26, 2023 65.69 67.39 65.69 67.36 436,148 +1.06(+1.61%)
Jan 25, 2023 66.35 66.96 65.58 66.30 433,735 -0.92(-1.36%)
Jan 24, 2023 67.02 68.12 65.95 67.22 485,815 -0.36(-0.54%)
Jan 23, 2023 67.71 68.88 67.29 67.58 680,688 -0.31(-0.45%)
Jan 20, 2023 68.64 69.41 67.08 67.89 758,453 -0.23(-0.33%)
Jan 19, 2023 70.53 71.97 67.50 68.11 1,066,510 -2.71(-3.83%)
Jan 18, 2023 71.96 72.50 70.50 70.83 559,733 -1.10(-1.54%)
Jan 17, 2023 73.21 73.31 71.62 71.93 419,203 -1.22(-1.67%)
Jan 13, 2023 73.13 73.50 72.79 73.15 314,969 -0.54(-0.74%)
Jan 12, 2023 73.55 73.91 73.04 73.70 318,186 +0.36(+0.48%)
Jan 11, 2023 72.41 73.34 71.67 73.34 245,723 +1.43(+1.99%)
Jan 10, 2023 71.37 72.31 71.00 71.91 314,128 +0.10(+0.14%)
Jan 09, 2023 71.13 72.81 70.77 71.81 385,360 +1.07(+1.52%)
Jan 06, 2023 70.27 71.81 69.49 70.74 553,265 +1.46(+2.11%)
Jan 05, 2023 71.85 71.85 68.94 69.28 397,766 -3.42(-4.71%)
Jan 04, 2023 72.39 73.25 71.99 72.70 360,083 +1.06(+1.49%)
Jan 03, 2023 71.46 71.79 70.31 71.63 494,345 +1.02(+1.44%)
Dec 30, 2022 70.84 70.91 69.78 70.62 422,153 -0.76(-1.06%)
Dec 29, 2022 71.63 71.86 71.14 71.38 563,947 +0.14(+0.19%)
Dec 28, 2022 72.44 72.57 71.17 71.24 284,834 -1.13(-1.57%)
Dec 27, 2022 72.93 73.69 72.11 72.37 319,549 -0.23(-0.31%)
Dec 23, 2022 71.50 72.68 71.50 72.60 334,025 +0.72(+1.00%)
Dec 22, 2022 73.18 73.18 71.52 71.88 327,619 -1.86(-2.53%)
Dec 21, 2022 73.16 74.44 73.16 73.74 280,797 +1.03(+1.41%)
Dec 20, 2022 73.01 73.54 72.64 72.72 308,310 -0.18(-0.24%)
Dec 19, 2022 74.69 75.13 72.42 72.90 290,661 -1.87(-2.51%)
Dec 16, 2022 74.01 75.54 73.56 74.77 1,062,929 -0.17(-0.22%)
Dec 15, 2022 76.24 76.48 74.72 74.94 517,646 -2.28(-2.95%)
Dec 14, 2022 77.42 78.21 76.16 77.22 415,341 -0.40(-0.52%)
Dec 13, 2022 78.62 79.17 77.15 77.62 590,001 +1.47(+1.93%)
Dec 12, 2022 76.42 76.46 75.36 76.15 347,115 +0.23(+0.30%)
Dec 09, 2022 75.48 76.29 75.34 75.92 369,720 +0.24(+0.31%)
Dec 08, 2022 76.65 76.96 75.09 75.69 338,617 -0.26(-0.34%)
Dec 07, 2022 76.40 76.92 75.75 75.94 298,037 -0.44(-0.58%)
Dec 06, 2022 77.14 77.50 75.61 76.39 349,093 -0.57(-0.74%)
Dec 05, 2022 77.96 78.11 76.40 76.96 452,868 -2.25(-2.84%)
Dec 02, 2022 77.90 79.99 77.90 79.21 279,414 +0.41(+0.53%)
Dec 01, 2022 79.56 80.27 78.22 78.79 300,387 -0.39(-0.50%)
Nov 30, 2022 76.86 79.24 76.45 79.19 274,070 +1.99(+2.58%)
Nov 29, 2022 76.94 77.57 76.88 77.20 174,001 +0.26(+0.33%)
Nov 28, 2022 77.17 77.71 76.69 76.94 277,646 -1.65(-2.10%)
Nov 25, 2022 78.13 78.71 77.89 78.59 110,452 +0.31(+0.39%)
Nov 23, 2022 77.10 78.59 77.09 78.28 187,811 +0.83(+1.07%)
Nov 22, 2022 76.34 77.67 76.19 77.45 219,152 +1.54(+2.03%)
Nov 21, 2022 75.75 76.87 75.57 75.91 302,266 -0.19(-0.25%)
Nov 18, 2022 75.46 76.12 74.49 76.10 384,465 +1.79(+2.42%)
Nov 17, 2022 73.58 74.42 72.51 74.31 256,012 -0.22(-0.29%)
Nov 16, 2022 74.51 75.13 74.06 74.52 295,617 -0.44(-0.59%)
Nov 15, 2022 75.99 76.26 74.00 74.97 362,289 +0.18(+0.24%)
Nov 14, 2022 73.41 76.11 73.14 74.79 412,357 +0.67(+0.90%)
Nov 11, 2022 73.95 75.12 73.95 74.12 472,738 +0.46(+0.63%)
Nov 10, 2022 72.78 74.17 72.78 73.66 330,130 +2.92(+4.13%)
Nov 09, 2022 71.30 72.14 70.31 70.74 349,125 -1.13(-1.58%)
Nov 08, 2022 70.79 72.59 70.73 71.87 422,503 +1.44(+2.04%)
Nov 07, 2022 69.81 70.65 69.08 70.43 309,544 +1.30(+1.88%)
Nov 04, 2022 68.53 70.18 67.51 69.13 292,607 +1.84(+2.74%)
Nov 03, 2022 65.59 67.68 65.46 67.29 251,956 +0.56(+0.84%)
Nov 02, 2022 69.14 66.72 66.72 459,253 -2.55(-3.69%)
Nov 01, 2022 69.67 69.67 68.11 69.28 283,595 +0.54(+0.79%)
Oct 31, 2022 68.67 69.67 68.29 68.74 517,104 +0.02(+0.03%)
Oct 28, 2022 67.31 68.95 67.17 68.72 223,792 +1.51(+2.24%)
Oct 27, 2022 67.02 68.11 66.89 67.21 136,346 +0.57(+0.86%)
Oct 26, 2022 67.07 67.94 65.67 66.64 171,160 +0.33(+0.49%)
Oct 25, 2022 64.50 66.51 64.50 66.31 209,920 +1.84(+2.86%)
Oct 24, 2022 64.73 65.10 63.99 64.47 238,338 +0.26(+0.40%)
Oct 21, 2022 62.17 64.70 62.17 64.21 330,402 +2.36(+3.81%)
Oct 20, 2022 63.75 64.64 61.35 61.85 298,847 -2.28(-3.55%)
Oct 19, 2022 65.48 66.56 63.74 64.13 274,739 -2.36(-3.54%)
Oct 18, 2022 66.74 66.85 65.48 66.49 292,285 +1.33(+2.04%)
Oct 17, 2022 64.63 65.44 64.10 65.16 264,319 +1.84(+2.91%)
Oct 14, 2022 64.95 65.11 63.19 63.31 226,707 -0.93(-1.44%)
Oct 13, 2022 61.85 64.94 61.23 64.24 226,890 +1.13(+1.80%)
Oct 12, 2022 63.94 63.94 62.83 63.11 238,898 -0.54(-0.85%)
Oct 11, 2022 63.04 64.96 63.04 63.65 296,547 +0.17(+0.26%)
Oct 10, 2022 64.10 64.19 62.99 63.48 208,045 -0.24(-0.37%)
Oct 07, 2022 65.81 66.13 63.43 63.72 281,768 -2.55(-3.85%)
Oct 06, 2022 65.28 66.79 65.28 66.27 292,608 +0.45(+0.69%)
Oct 05, 2022 63.71 66.12 63.71 65.82 254,758 +0.75(+1.15%)
Oct 04, 2022 63.97 65.46 63.97 65.07 354,978 +2.25(+3.58%)
Oct 03, 2022 60.30 63.11 60.28 62.82 368,315 +3.56(+6.01%)
Sep 30, 2022 59.80 61.28 59.26 59.26 480,242 -0.36(-0.61%)
Sep 29, 2022 60.06 60.40 58.96 59.62 485,600 -1.32(-2.17%)
Sep 28, 2022 59.13 61.57 58.97 60.95 337,620 +2.00(+3.40%)
Sep 27, 2022 59.75 60.31 58.48 58.94 440,067 -0.53(-0.90%)
Sep 26, 2022 59.48 60.73 59.37 59.48 430,229 -0.56(-0.94%)
Sep 23, 2022 59.65 60.09 58.52 60.04 468,230 -0.76(-1.25%)
Sep 22, 2022 60.21 61.48 59.19 60.80 647,780 +1.79(+3.04%)
Sep 21, 2022 60.29 60.65 58.89 59.00 424,801 -0.82(-1.37%)
Sep 20, 2022 59.88 60.06 59.33 59.82 260,868 -1.19(-1.96%)
Sep 19, 2022 58.41 61.02 58.41 61.02 299,220 +2.05(+3.48%)
Sep 16, 2022 59.70 59.70 58.10 58.96 518,432 -1.71(-2.81%)
Sep 15, 2022 61.63 62.18 60.36 60.67 275,416 -1.22(-1.98%)
Sep 14, 2022 62.77 62.77 60.89 61.89 294,579 -1.19(-1.89%)
Sep 13, 2022 65.57 65.81 63.02 63.09 240,228 -4.38(-6.49%)
Sep 12, 2022 67.36 67.82 66.60 67.46 224,715 +1.03(+1.54%)
Sep 09, 2022 65.40 66.45 65.09 66.44 166,376 +1.55(+2.39%)
Sep 08, 2022 64.13 64.98 63.56 64.89 154,684 +0.13(+0.20%)
Sep 07, 2022 62.22 64.79 61.76 64.76 233,710 +2.57(+4.14%)
Sep 06, 2022 63.07 63.07 61.78 62.19 230,387 -0.79(-1.25%)
Sep 02, 2022 63.89 64.45 62.49 62.98 253,758 +0.03(+0.05%)
Sep 01, 2022 63.46 63.46 61.85 62.95 304,586 -1.01(-1.57%)
Aug 31, 2022 65.06 65.06 63.84 63.95 218,981 -1.18(-1.82%)
Aug 30, 2022 65.91 66.28 64.66 65.14 156,476 -0.51(-0.78%)
Aug 29, 2022 65.49 66.08 65.02 65.65 152,883 -0.69(-1.04%)
Aug 26, 2022 69.51 69.51 66.25 66.34 201,681 -3.24(-4.66%)
Aug 25, 2022 67.73 69.60 67.73 69.58 171,195 +1.77(+2.60%)
Aug 24, 2022 67.07 68.19 67.07 67.82 147,656 +0.28(+0.41%)
Aug 23, 2022 66.93 68.14 66.93 67.54 172,766 +0.22(+0.32%)
Aug 22, 2022 68.78 68.87 67.26 67.33 196,608 -2.33(-3.34%)
Aug 19, 2022 70.23 70.23 69.30 69.65 283,903 -1.05(-1.48%)
Aug 18, 2022 68.94 70.70 68.76 70.70 333,905 +1.73(+2.50%)
Aug 17, 2022 69.51 69.77 68.60 68.97 163,933 -1.10(-1.58%)
Aug 16, 2022 68.40 70.33 68.40 70.08 211,763 +1.08(+1.57%)
Aug 15, 2022 67.76 69.00 67.76 68.99 282,144 +0.78(+1.14%)
Aug 12, 2022 66.37 68.30 66.17 68.21 400,387 +2.11(+3.19%)
Aug 11, 2022 65.56 66.94 65.37 66.10 357,031 +1.24(+1.92%)
Aug 10, 2022 64.48 65.61 64.48 64.86 255,300 +1.58(+2.49%)
Aug 09, 2022 63.54 63.84 62.76 63.28 226,064 -0.20(-0.31%)
Aug 08, 2022 63.49 64.13 62.84 63.48 269,735 +0.49(+0.78%)
Aug 05, 2022 62.16 63.31 61.86 62.99 221,787 +0.16(+0.25%)
Aug 04, 2022 62.72 63.37 62.16 62.83 189,784 +0.44(+0.71%)
Aug 03, 2022 62.48 62.84 62.13 62.39 354,207 +0.02(+0.03%)
Aug 02, 2022 63.49 63.49 62.11 62.37 298,117 -1.00(-1.57%)
Aug 01, 2022 62.93 63.57 62.27 63.36 285,825 +0.06(+0.09%)
Jul 29, 2022 63.59 63.95 63.13 63.30 795,318 -0.27(-0.42%)
Jul 28, 2022 62.83 63.66 62.51 63.57 168,092 +0.90(+1.43%)
Jul 27, 2022 61.66 63.01 60.92 62.67 187,516 +0.85(+1.37%)
Jul 26, 2022 61.73 61.97 61.10 61.82 202,695 -0.06(-0.10%)
Jul 25, 2022 61.95 62.45 61.23 61.88 230,097 +0.34(+0.54%)
Jul 22, 2022 62.00 62.01 60.98 61.55 213,924 +0.03(+0.05%)
Jul 21, 2022 59.95 61.52 59.73 61.52 185,480 +1.16(+1.93%)
Jul 20, 2022 59.75 60.72 59.65 60.35 244,746 +0.52(+0.87%)
Jul 19, 2022 58.69 60.12 58.35 59.83 289,147 +2.13(+3.69%)
Jul 18, 2022 58.81 59.19 57.49 57.70 197,309 -0.43(-0.75%)
Jul 15, 2022 58.81 58.98 57.48 58.14 226,232 +0.37(+0.65%)
Jul 14, 2022 56.79 57.88 56.56 57.76 194,247 -0.07(-0.12%)
Jul 13, 2022 57.64 58.13 57.05 57.83 221,069 -0.59(-1.01%)
Jul 12, 2022 58.34 59.58 58.13 58.42 164,567 +0.04(+0.07%)
Jul 11, 2022 58.48 59.29 58.19 58.38 182,607 -0.74(-1.25%)
Jul 08, 2022 59.49 59.98 58.78 59.12 170,203 -0.60(-1.00%)
Jul 07, 2022 59.13 60.15 58.64 59.72 244,575 +1.12(+1.91%)
Jul 06, 2022 59.23 59.48 57.81 58.60 499,087 -0.09(-0.15%)
Jul 05, 2022 58.19 58.74 56.41 58.69 512,114 -0.81(-1.35%)
Jul 01, 2022 58.65 59.81 57.95 59.49 359,401 +0.31(+0.53%)
Jun 30, 2022 59.09 59.53 58.08 59.18 563,322 -0.72(-1.20%)
Jun 29, 2022 59.77 59.97 58.35 59.90 384,567 +0.44(+0.74%)
Jun 28, 2022 60.62 61.57 59.20 59.45 713,235 -0.85(-1.40%)
Jun 27, 2022 61.05 61.30 59.42 60.30 550,186 -0.51(-0.84%)
Jun 24, 2022 57.01 60.81 57.01 60.81 1,944,066 +2.59(+4.44%)
Jun 23, 2022 58.93 59.35 56.62 58.23 791,041 -2.16(-3.58%)
Jun 22, 2022 59.09 60.98 58.91 60.39 433,169 +0.30(+0.51%)
Jun 21, 2022 60.30 60.86 59.22 60.08 308,668 +0.84(+1.41%)
Jun 17, 2022 59.75 60.21 58.44 59.25 388,403 -0.34(-0.58%)
Jun 16, 2022 61.17 61.17 59.16 59.59 379,199 -3.32(-5.28%)
Jun 15, 2022 63.50 64.27 61.91 62.91 287,314 +0.20(+0.31%)
Jun 14, 2022 63.86 63.92 61.72 62.72 316,312 -1.55(-2.42%)
Jun 13, 2022 66.03 66.17 63.98 64.27 228,879 -3.53(-5.20%)
Jun 10, 2022 68.88 69.33 67.42 67.80 368,808 -2.58(-3.66%)
Jun 09, 2022 70.58 71.61 69.93 70.37 225,092 -0.45(-0.64%)
Jun 08, 2022 71.54 72.01 70.76 70.83 189,249 -1.45(-2.01%)
Jun 07, 2022 71.32 72.57 70.56 72.28 252,191 +0.83(+1.16%)
Jun 06, 2022 71.44 71.55 70.78 71.45 227,365 +0.64(+0.90%)
Jun 03, 2022 70.74 71.20 70.18 70.82 203,489 -0.69(-0.96%)
Jun 02, 2022 69.86 71.67 69.41 71.50 282,579 +2.25(+3.25%)
Jun 01, 2022 69.78 69.78 68.55 69.25 166,125 -0.61(-0.87%)
May 31, 2022 69.09 70.14 68.35 69.86 201,548 -0.05(-0.07%)
May 27, 2022 69.48 70.12 69.44 69.91 122,256 +1.10(+1.60%)
May 26, 2022 67.53 69.20 67.53 68.81 138,242 +1.83(+2.73%)
May 25, 2022 66.35 67.47 66.26 66.98 164,005 +0.16(+0.24%)
May 24, 2022 67.19 67.42 66.09 66.83 232,323 -0.75(-1.11%)
May 23, 2022 67.21 67.86 66.41 67.57 318,891 +1.31(+1.97%)
May 20, 2022 66.43 66.56 64.85 66.27 498,876 +0.47(+0.72%)
May 19, 2022 65.45 66.17 64.78 65.79 408,910 +0.09(+0.13%)
May 18, 2022 65.74 66.60 65.09 65.70 481,116 -0.18(-0.27%)
May 17, 2022 64.18 65.98 63.98 65.88 303,401 +2.89(+4.59%)
May 16, 2022 63.09 63.95 62.03 62.99 249,473 -0.91(-1.43%)
May 13, 2022 64.12 65.03 63.55 63.91 262,050 +0.34(+0.54%)
May 12, 2022 63.66 64.27 62.38 63.56 224,340 -0.15(-0.23%)
May 11, 2022 64.08 65.74 63.62 63.71 202,157 -0.03(-0.05%)
May 10, 2022 65.90 66.00 63.08 63.74 242,104 -1.22(-1.88%)
May 09, 2022 64.48 65.79 64.09 64.96 218,443 -0.49(-0.75%)
May 06, 2022 66.12 66.12 64.56 65.45 237,225 -0.95(-1.44%)
May 05, 2022 67.97 68.68 65.61 66.40 210,923 -2.13(-3.11%)
May 04, 2022 66.03 68.59 65.70 68.54 217,254 +2.65(+4.03%)
May 03, 2022 65.24 66.33 64.71 65.88 253,239 +0.88(+1.36%)
May 02, 2022 65.36 66.37 63.88 65.00 249,546 -0.56(-0.85%)
Apr 29, 2022 67.03 67.78 65.39 65.56 607,314 -1.68(-2.50%)
Apr 28, 2022 66.16 67.48 65.29 67.24 284,671 +0.88(+1.33%)
Apr 27, 2022 66.21 67.26 65.87 66.35 440,249 +0.14(+0.21%)
Apr 26, 2022 67.88 68.74 66.22 66.22 389,656 -1.84(-2.70%)
Apr 25, 2022 67.68 68.28 65.82 68.05 395,780 -0.03(-0.04%)
Apr 22, 2022 69.63 69.97 68.06 68.08 231,899 -1.99(-2.83%)
Apr 21, 2022 71.52 71.75 69.72 70.07 231,271 -0.74(-1.04%)
Apr 20, 2022 71.02 71.69 70.78 70.81 277,667 +0.52(+0.74%)
Apr 19, 2022 68.77 70.55 68.68 70.28 250,117 +1.52(+2.21%)
Apr 18, 2022 70.09 70.78 68.24 68.77 440,967 -0.15(-0.21%)
Apr 14, 2022 68.62 70.37 68.62 68.91 462,343 +1.28(+1.90%)
Apr 13, 2022 65.61 67.68 65.14 67.63 353,475 +2.41(+3.70%)
Apr 12, 2022 66.12 67.27 64.91 65.22 282,410 -0.71(-1.07%)
Apr 11, 2022 66.00 67.09 65.67 65.92 393,222 -0.31(-0.47%)
Apr 08, 2022 66.71 67.17 65.85 66.24 426,646 +0.02(+0.03%)
Apr 07, 2022 64.85 66.52 64.26 66.22 550,940 +1.25(+1.93%)
Apr 06, 2022 64.17 65.62 63.69 64.96 485,694 +0.49(+0.76%)
Apr 05, 2022 65.63 65.94 64.33 64.47 377,080 -1.08(-1.64%)
Apr 04, 2022 65.95 65.97 64.82 65.55 379,317 -0.45(-0.68%)
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.