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 (%)
May 28, 2021 89.32 90.54 88.90 89.12 1,019,388 -0.10(-0.11%)
May 27, 2021 89.78 90.36 89.04 89.22 1,653,887 -0.19(-0.22%)
May 26, 2021 88.18 89.42 88.15 89.41 933,302 +1.10(+1.25%)
May 25, 2021 89.75 89.89 87.96 88.31 1,105,717 -1.45(-1.62%)
May 24, 2021 89.67 89.91 88.44 89.76 894,725 +1.05(+1.18%)
May 21, 2021 88.52 89.95 88.49 88.71 2,661,796 +0.06(+0.07%)
May 20, 2021 89.42 90.03 88.55 88.65 1,030,131 -0.80(-0.89%)
May 19, 2021 89.12 89.53 87.65 89.45 1,101,513 -0.06(-0.06%)
May 18, 2021 90.99 91.39 89.47 89.50 719,494 -1.46(-1.61%)
May 17, 2021 91.43 91.84 90.59 90.96 739,854 -0.69(-0.75%)
May 14, 2021 91.27 92.11 90.84 91.65 740,145 +0.52(+0.57%)
May 13, 2021 89.51 91.57 89.37 91.13 728,325 +1.89(+2.12%)
May 12, 2021 90.15 90.70 89.12 89.24 1,179,560 -1.78(-1.96%)
May 11, 2021 92.78 92.96 90.03 91.02 1,038,732 -2.46(-2.63%)
May 10, 2021 91.85 94.29 91.80 93.48 1,521,967 +2.08(+2.27%)
May 07, 2021 90.07 91.65 89.40 91.40 977,028 +1.37(+1.52%)
May 06, 2021 90.86 91.31 89.24 90.03 1,047,375 -0.78(-0.86%)
May 05, 2021 91.29 91.62 89.90 90.82 974,761 -0.39(-0.43%)
May 04, 2021 91.80 91.80 90.36 91.21 1,201,521 +0.21(+0.23%)
May 03, 2021 89.20 91.85 89.20 91.00 1,513,829 +1.83(+2.05%)
Apr 30, 2021 89.53 90.49 88.42 89.17 2,521,637 -0.32(-0.36%)
Apr 29, 2021 86.29 89.50 85.97 89.49 1,788,419 +3.49(+4.06%)
Apr 28, 2021 86.25 87.26 84.50 86.00 2,711,331 -2.72(-3.06%)
Apr 27, 2021 90.20 91.17 88.50 88.72 1,911,274 -1.42(-1.58%)
Apr 26, 2021 92.42 92.50 89.79 90.14 1,082,904 -1.51(-1.64%)
Apr 23, 2021 91.45 92.13 90.79 91.65 914,613 +0.56(+0.62%)
Apr 22, 2021 90.73 91.89 90.41 91.09 886,973 +0.20(+0.22%)
Apr 21, 2021 91.56 92.39 90.65 90.89 1,047,310 -0.49(-0.53%)
Apr 20, 2021 90.91 91.55 90.32 91.38 766,735 +0.77(+0.85%)
Apr 19, 2021 92.37 92.37 90.33 90.60 854,700 -1.95(-2.10%)
Apr 16, 2021 93.11 95.85 92.13 92.55 1,687,043 +0.00(+0.00%)
Apr 15, 2021 90.97 92.80 90.19 92.55 1,309,192 +2.06(+2.27%)
Apr 14, 2021 90.02 90.69 89.48 90.49 802,092 +0.28(+0.32%)
Apr 13, 2021 90.75 91.23 89.51 90.21 960,540 -0.76(-0.84%)
Apr 12, 2021 89.55 91.06 89.30 90.97 830,022 +1.46(+1.63%)
Apr 09, 2021 88.97 89.84 88.67 89.51 596,061 +0.86(+0.97%)
Apr 08, 2021 88.24 88.82 87.68 88.65 717,180 +0.22(+0.25%)
Apr 07, 2021 89.35 89.80 88.21 88.43 674,998 -1.18(-1.32%)
Apr 06, 2021 89.10 90.25 89.10 89.61 884,450 -0.11(-0.12%)
Apr 05, 2021 89.99 90.61 89.13 89.72 871,616 +0.49(+0.55%)
Apr 01, 2021 87.81 89.55 87.26 89.24 1,001,164 +1.58(+1.80%)
Mar 31, 2021 90.14 90.25 87.33 87.66 1,371,327 -2.19(-2.43%)
Mar 30, 2021 89.56 90.36 89.46 89.84 875,171 +0.37(+0.41%)
Mar 29, 2021 89.74 90.84 88.85 89.47 963,034 -0.27(-0.30%)
Mar 26, 2021 88.97 89.90 88.64 89.74 1,262,343 +1.30(+1.47%)
Mar 25, 2021 87.83 88.86 86.89 88.44 761,965 +1.11(+1.27%)
Mar 24, 2021 87.39 88.77 87.10 87.32 879,765 -0.04(-0.04%)
Mar 23, 2021 87.62 88.22 86.95 87.36 728,745 -0.44(-0.50%)
Mar 22, 2021 89.35 89.35 86.89 87.80 1,427,450 -1.02(-1.15%)
Mar 19, 2021 88.46 89.44 87.68 88.82 2,467,529 +1.00(+1.14%)
Mar 18, 2021 87.04 89.31 87.04 87.82 919,020 +0.39(+0.45%)
Mar 17, 2021 88.80 88.80 86.80 87.43 758,398 -0.92(-1.04%)
Mar 16, 2021 88.99 89.26 87.11 88.34 749,475 -0.96(-1.07%)
Mar 15, 2021 88.22 89.34 88.15 89.30 805,157 +1.19(+1.36%)
Mar 12, 2021 87.26 88.48 86.76 88.11 835,138 +1.28(+1.47%)
Mar 11, 2021 86.53 87.32 85.74 86.83 1,070,048 +0.01(+0.01%)
Mar 10, 2021 86.35 87.12 85.97 86.82 871,730 +0.84(+0.97%)
Mar 09, 2021 85.21 87.41 84.59 85.98 1,076,219 +1.65(+1.96%)
Mar 08, 2021 87.15 87.59 84.27 84.33 1,203,538 -2.04(-2.36%)
Mar 05, 2021 84.50 86.88 83.98 86.37 1,088,696 +1.87(+2.22%)
Mar 04, 2021 85.31 85.73 84.22 84.50 1,337,692 -0.43(-0.51%)
Mar 03, 2021 84.91 86.72 84.02 84.93 1,295,219 -0.14(-0.16%)
Mar 02, 2021 84.23 86.15 84.00 85.06 1,497,392 +0.82(+0.98%)
Mar 01, 2021 84.02 85.04 83.45 84.24 930,077 +1.25(+1.51%)
Feb 26, 2021 82.21 84.11 82.02 82.99 1,537,070 +0.78(+0.94%)
Feb 25, 2021 82.52 83.34 81.99 82.21 990,256 -0.03(-0.03%)
Feb 24, 2021 81.90 82.67 81.51 82.24 1,182,710 +0.23(+0.28%)
Feb 23, 2021 82.01 82.88 80.72 82.01 805,702 -0.04(-0.04%)
Feb 22, 2021 82.75 82.88 81.65 82.05 805,037 -0.88(-1.06%)
Feb 19, 2021 83.51 84.21 82.71 82.93 1,030,770 -0.42(-0.50%)
Feb 18, 2021 81.77 83.53 81.61 83.35 781,155 +1.18(+1.43%)
Feb 17, 2021 80.65 82.25 79.78 82.17 967,378 +1.32(+1.64%)
Feb 16, 2021 83.50 84.04 80.69 80.84 1,157,709 -2.56(-3.07%)
Feb 12, 2021 82.40 83.56 82.34 83.40 717,248 +0.93(+1.13%)
Feb 11, 2021 83.61 83.75 81.36 82.47 808,075 -0.62(-0.75%)
Feb 10, 2021 84.04 84.32 82.14 83.09 982,312 -0.83(-0.99%)
Feb 09, 2021 82.47 83.97 81.93 83.92 1,019,196 +1.74(+2.11%)
Feb 08, 2021 81.48 82.30 81.16 82.19 1,121,864 +1.03(+1.27%)
Feb 05, 2021 79.82 81.17 79.36 81.15 838,541 +1.40(+1.75%)
Feb 04, 2021 79.84 80.38 78.78 79.76 972,481 +0.35(+0.44%)
Feb 03, 2021 79.12 79.95 78.82 79.41 1,062,029 +0.28(+0.36%)
Feb 02, 2021 79.97 81.12 78.92 79.13 1,411,663 +0.17(+0.22%)
Feb 01, 2021 78.16 79.31 77.92 78.95 1,355,877 +0.79(+1.02%)
Jan 29, 2021 81.25 81.68 77.43 78.16 2,569,701 -3.13(-3.85%)
Jan 28, 2021 84.91 85.44 81.22 81.29 1,959,044 -2.31(-2.76%)
Jan 27, 2021 83.37 87.15 81.36 83.60 3,467,048 -5.46(-6.13%)
Jan 26, 2021 90.59 91.77 88.24 89.07 2,757,791 -1.66(-1.83%)
Jan 25, 2021 89.37 91.34 89.23 90.73 1,507,646 +1.39(+1.55%)
Jan 22, 2021 88.20 89.86 88.16 89.34 877,622 -0.14(-0.15%)
Jan 21, 2021 89.92 91.26 89.47 89.48 1,342,894 -0.78(-0.86%)
Jan 20, 2021 89.07 91.81 88.22 90.25 2,204,564 +2.16(+2.45%)
Jan 19, 2021 87.75 89.51 87.29 88.10 1,760,974 +1.12(+1.29%)
Jan 15, 2021 88.92 89.43 86.50 86.97 1,648,182 -1.97(-2.22%)
Jan 14, 2021 88.25 89.26 87.55 88.95 846,070 +1.52(+1.73%)
Jan 13, 2021 89.39 89.55 87.22 87.43 1,044,377 -2.00(-2.24%)
Jan 12, 2021 88.02 89.69 87.01 89.43 1,025,536 +1.25(+1.42%)
Jan 11, 2021 88.77 88.79 86.29 88.18 1,085,555 -0.76(-0.85%)
Jan 08, 2021 87.94 90.12 87.80 88.94 1,368,048 +1.10(+1.25%)
Jan 07, 2021 87.23 88.00 86.27 87.84 1,191,811 +0.84(+0.97%)
Jan 06, 2021 84.18 87.15 84.18 87.00 1,652,322 +3.42(+4.09%)
Jan 05, 2021 83.98 85.48 82.74 83.58 1,576,203 -0.79(-0.94%)
Jan 04, 2021 85.55 85.84 83.86 84.38 1,246,942 -1.37(-1.60%)
Dec 31, 2020 85.75 85.75 85.75 682,614 +0.76(+0.89%)
Dec 30, 2020 85.70 86.23 84.74 84.99 682,614 -0.62(-0.73%)
Dec 29, 2020 86.67 87.20 85.23 85.61 1,272,042 -0.87(-1.00%)
Dec 28, 2020 86.26 87.30 86.11 86.48 665,680 +0.01(+0.01%)
Dec 24, 2020 86.53 86.78 85.80 86.47 444,229 +0.79(+0.93%)
Dec 23, 2020 86.04 86.96 85.19 85.68 1,013,163 -0.55(-0.64%)
Dec 22, 2020 85.99 86.77 85.06 86.22 1,125,716 +0.83(+0.97%)
Dec 21, 2020 84.00 86.25 83.33 85.39 1,036,581 +0.80(+0.95%)
Dec 18, 2020 84.02 84.90 83.34 84.59 2,463,844 +0.28(+0.34%)
Dec 17, 2020 83.99 84.81 83.45 84.31 1,091,343 +0.78(+0.93%)
Dec 16, 2020 82.81 83.92 82.63 83.53 873,702 +1.09(+1.32%)
Dec 15, 2020 84.06 84.83 82.41 82.44 1,588,105 -1.40(-1.67%)
Dec 14, 2020 85.94 86.19 83.44 83.84 1,253,447 -1.27(-1.49%)
Dec 11, 2020 84.62 85.56 84.23 85.11 958,410 +0.88(+1.04%)
Dec 10, 2020 85.39 86.24 83.92 84.23 1,222,097 -2.14(-2.48%)
Dec 09, 2020 85.68 86.43 85.35 86.38 1,250,094 +0.73(+0.85%)
Dec 08, 2020 84.53 86.00 84.45 85.65 909,839 +0.96(+1.14%)
Dec 07, 2020 84.35 84.72 84.06 84.69 722,070 +0.26(+0.31%)
Dec 04, 2020 84.18 84.81 83.59 84.42 1,062,779 +0.36(+0.43%)
Dec 03, 2020 83.68 84.97 83.68 84.06 886,983 +0.21(+0.25%)
Dec 02, 2020 85.00 85.23 82.90 83.85 1,047,437 -1.39(-1.63%)
Dec 01, 2020 85.41 86.67 85.00 85.24 1,888,965 -0.13(-0.15%)
Nov 30, 2020 84.52 85.43 84.15 85.37 2,562,745 +1.14(+1.35%)
Nov 27, 2020 84.34 84.71 83.40 84.23 751,265 -0.28(-0.33%)
Nov 25, 2020 85.41 85.58 84.30 84.51 1,124,091 -1.26(-1.47%)
Nov 24, 2020 84.37 86.36 83.73 85.78 1,267,259 +2.04(+2.44%)
Nov 23, 2020 83.94 84.96 82.84 83.73 1,333,304 -0.38(-0.45%)
Nov 20, 2020 86.02 86.18 83.55 84.11 1,400,051 -1.07(-1.26%)
Nov 19, 2020 83.94 85.41 83.01 85.19 1,329,255 +0.81(+0.96%)
Nov 18, 2020 84.69 85.37 83.80 84.38 2,244,885 -0.61(-0.72%)
Nov 17, 2020 84.31 85.36 82.94 84.99 970,311 +0.57(+0.68%)
Nov 16, 2020 84.62 85.39 83.28 84.41 1,065,724 +0.86(+1.03%)
Nov 13, 2020 82.84 84.14 82.83 83.55 920,892 +1.30(+1.58%)
Nov 12, 2020 84.91 85.10 81.59 82.25 1,496,183 -2.53(-2.99%)
Nov 11, 2020 85.21 85.89 83.57 84.79 1,288,318 -0.51(-0.60%)
Nov 10, 2020 84.90 86.05 84.03 85.30 1,545,580 -0.03(-0.03%)
Nov 09, 2020 86.51 87.20 83.11 85.32 2,661,047 +3.00(+3.64%)
Nov 06, 2020 80.71 82.64 79.97 82.33 1,499,339 +1.65(+2.05%)
Nov 05, 2020 81.47 81.70 79.92 80.67 1,540,173 +0.63(+0.78%)
Nov 04, 2020 80.97 82.45 79.95 80.05 1,291,586 -1.01(-1.24%)
Nov 03, 2020 80.40 81.40 79.52 81.05 1,488,558 +1.71(+2.15%)
Nov 02, 2020 81.73 81.80 78.84 79.35 1,981,561 -0.99(-1.23%)
Oct 30, 2020 81.42 81.76 78.85 80.34 2,654,362 -1.50(-1.83%)
Oct 29, 2020 79.95 83.01 79.95 81.83 2,236,357 +1.36(+1.69%)
Oct 28, 2020 85.79 86.33 80.26 80.47 4,615,059 -10.40(-11.45%)
Oct 27, 2020 90.31 92.31 90.17 90.87 1,790,248 +0.40(+0.44%)
Oct 26, 2020 91.14 91.24 89.11 90.47 1,699,520 -0.86(-0.94%)
Oct 23, 2020 90.67 91.52 90.09 91.34 1,040,434 +0.87(+0.96%)
Oct 22, 2020 91.41 91.79 89.94 90.47 1,260,033 -1.08(-1.18%)
Oct 21, 2020 91.25 93.09 90.82 91.55 1,377,980 +0.24(+0.26%)
Oct 20, 2020 91.46 92.75 90.82 91.31 1,122,571 +0.46(+0.51%)
Oct 19, 2020 91.08 92.15 90.38 90.85 1,493,963 -0.21(-0.23%)
Oct 16, 2020 94.39 94.77 90.88 91.06 2,120,496 -4.44(-4.65%)
Oct 15, 2020 94.67 95.58 94.06 95.50 968,720 +0.27(+0.29%)
Oct 14, 2020 95.52 95.87 94.65 95.23 1,076,549 +0.19(+0.20%)
Oct 13, 2020 95.35 96.17 94.92 95.03 922,637 -0.37(-0.39%)
Oct 12, 2020 96.32 96.56 94.92 95.41 1,047,976 -0.39(-0.41%)
Oct 09, 2020 96.84 96.85 95.23 95.80 1,122,330 -0.63(-0.65%)
Oct 08, 2020 96.73 96.98 95.94 96.42 933,727 -0.02(-0.02%)
Oct 07, 2020 95.08 96.72 94.67 96.44 1,388,059 +2.33(+2.48%)
Oct 06, 2020 93.94 94.73 92.89 94.11 1,224,692 -0.37(-0.39%)
Oct 05, 2020 92.85 94.79 92.55 94.48 1,399,966 +2.84(+3.10%)
Oct 02, 2020 90.96 92.38 89.94 91.64 1,366,148 -0.32(-0.35%)
Oct 01, 2020 93.65 94.22 91.61 91.95 1,030,721 -0.88(-0.95%)
Sep 30, 2020 94.58 95.93 92.42 92.84 1,667,270 -1.37(-1.46%)
Sep 29, 2020 94.13 95.34 93.53 94.21 1,318,654 +0.41(+0.44%)
Sep 28, 2020 94.03 94.97 93.28 93.80 1,148,959 +0.81(+0.87%)
Sep 25, 2020 91.93 93.42 91.73 92.99 933,771 +0.51(+0.55%)
Sep 24, 2020 91.30 93.31 90.22 92.48 1,225,201 +0.57(+0.62%)
Sep 23, 2020 93.05 94.02 91.82 91.91 1,565,240 -1.26(-1.36%)
Sep 22, 2020 93.22 94.09 92.59 93.17 1,387,551 +0.55(+0.60%)
Sep 21, 2020 93.00 93.31 91.11 92.62 1,394,483 -1.07(-1.14%)
Sep 18, 2020 93.80 95.24 93.14 93.69 2,501,357 -0.40(-0.42%)
Sep 17, 2020 92.79 94.92 92.62 94.09 1,395,180 +0.07(+0.08%)
Sep 16, 2020 95.33 96.03 93.88 94.02 2,781,682 -0.52(-0.55%)
Sep 15, 2020 91.93 95.27 91.68 94.53 3,025,773 +3.04(+3.33%)
Sep 14, 2020 90.10 92.00 89.94 91.49 2,375,148 +1.86(+2.08%)
Sep 11, 2020 89.59 90.43 88.84 89.63 1,386,402 +0.10(+0.11%)
Sep 10, 2020 90.37 91.81 89.38 89.53 1,783,750 -0.42(-0.46%)
Sep 09, 2020 87.62 90.42 87.62 89.95 1,235,954 +2.99(+3.44%)
Sep 08, 2020 88.42 88.42 86.93 86.96 1,268,287 -1.98(-2.23%)
Sep 04, 2020 89.04 89.29 87.42 88.94 1,390,254 +0.26(+0.30%)
Sep 03, 2020 89.94 89.94 87.87 88.68 1,218,604 -1.41(-1.56%)
Sep 02, 2020 89.76 90.32 89.32 90.08 1,408,779 +0.41(+0.45%)
Sep 01, 2020 88.78 89.79 88.20 89.68 1,029,963 +0.83(+0.94%)
Aug 31, 2020 89.41 90.08 88.39 88.85 1,501,943 -0.39(-0.44%)
Aug 28, 2020 88.85 89.37 88.21 89.23 2,388,754 +0.42(+0.48%)
Aug 27, 2020 88.49 89.46 87.81 88.81 1,606,396 +0.89(+1.01%)
Aug 26, 2020 87.01 88.12 86.72 87.92 976,127 +0.66(+0.76%)
Aug 25, 2020 87.97 88.35 86.96 87.26 1,116,119 -0.39(-0.44%)
Aug 24, 2020 87.63 87.84 86.54 87.65 1,163,259 +0.44(+0.51%)
Aug 21, 2020 86.92 87.53 86.48 87.21 1,355,471 -0.04(-0.04%)
Aug 20, 2020 86.04 87.34 85.79 87.25 1,205,595 +0.99(+1.15%)
Aug 19, 2020 86.04 86.67 85.56 86.25 868,617 +0.42(+0.49%)
Aug 18, 2020 86.10 86.45 85.50 85.83 847,683 -0.29(-0.34%)
Aug 17, 2020 84.71 86.70 84.53 86.12 1,086,584 +0.18(+0.21%)
Aug 14, 2020 86.42 86.78 85.58 85.94 1,007,282 -0.04(-0.04%)
Aug 13, 2020 86.24 86.59 85.37 85.97 1,366,614 -0.51(-0.59%)
Aug 12, 2020 86.92 87.54 86.32 86.48 1,402,093 +0.34(+0.40%)
Aug 11, 2020 87.67 88.11 85.96 86.13 1,084,678 -1.21(-1.39%)
Aug 10, 2020 87.08 87.65 86.51 87.34 1,081,381 +0.77(+0.89%)
Aug 07, 2020 85.91 87.37 84.97 86.58 1,405,149 +0.57(+0.66%)
Aug 06, 2020 85.53 86.29 85.14 86.01 764,693 -0.32(-0.37%)
Aug 05, 2020 86.98 87.20 85.34 86.32 1,509,160 +0.05(+0.05%)
Aug 04, 2020 83.99 86.58 83.30 86.28 2,520,707 +1.74(+2.05%)
Aug 03, 2020 84.66 85.41 83.02 84.54 1,896,519 -0.16(-0.19%)
Jul 31, 2020 84.54 84.86 82.98 84.71 2,254,103 +0.14(+0.17%)
Jul 30, 2020 85.30 87.27 83.56 84.56 2,795,097 -1.55(-1.81%)
Jul 29, 2020 83.43 89.68 82.93 86.12 6,176,000 +7.35(+9.33%)
Jul 28, 2020 79.39 79.98 78.67 78.77 3,525,040 -0.50(-0.63%)
Jul 27, 2020 77.70 79.87 77.70 79.26 1,845,560 +1.47(+1.89%)
Jul 24, 2020 77.30 78.06 76.83 77.79 1,012,039 +0.76(+0.99%)
Jul 23, 2020 77.08 77.40 76.59 77.03 1,326,880 +0.03(+0.04%)
Jul 22, 2020 77.31 77.95 76.57 77.01 988,826 -0.34(-0.44%)
Jul 21, 2020 77.16 77.90 77.06 77.35 880,232 +0.25(+0.33%)
Jul 20, 2020 77.99 78.33 76.85 77.10 1,077,107 -0.89(-1.14%)
Jul 17, 2020 77.64 78.60 76.71 77.98 1,539,247 +0.33(+0.43%)
Jul 16, 2020 76.24 77.80 76.13 77.65 1,488,253 +0.90(+1.18%)
Jul 15, 2020 76.14 77.36 75.92 76.74 1,578,484 +1.01(+1.34%)
Jul 14, 2020 74.55 75.87 74.21 75.73 1,614,864 +1.56(+2.11%)
Jul 13, 2020 74.72 74.73 73.91 74.17 1,979,759 -0.14(-0.18%)
Jul 10, 2020 73.46 74.64 73.46 74.30 1,259,213 +1.21(+1.66%)
Jul 09, 2020 72.67 73.67 72.67 73.09 1,430,448 +0.33(+0.46%)
Jul 08, 2020 72.40 73.12 72.22 72.76 1,727,760 +0.27(+0.37%)
Jul 07, 2020 71.04 72.89 71.00 72.49 1,679,235 -0.01(-0.01%)
Jul 06, 2020 73.20 73.39 72.22 72.50 2,244,321 +0.93(+1.30%)
Jul 02, 2020 72.16 72.16 70.92 71.56 2,845,483 +0.08(+0.11%)
Jul 01, 2020 71.68 72.46 70.76 71.48 1,747,314 +0.03(+0.04%)
Jun 30, 2020 70.31 71.76 70.08 71.46 1,823,233 +1.17(+1.67%)
Jun 29, 2020 69.78 70.49 69.44 70.28 1,939,953 +0.99(+1.43%)
Jun 26, 2020 69.70 70.30 68.64 69.29 3,719,885 -0.60(-0.85%)
Jun 25, 2020 70.99 71.04 69.09 69.88 1,370,278 -1.10(-1.55%)
Jun 24, 2020 69.59 71.50 69.26 70.99 1,458,361 +1.11(+1.59%)
Jun 23, 2020 70.50 70.50 69.59 69.87 2,012,676 +0.24(+0.35%)
Jun 22, 2020 69.79 69.87 68.31 69.63 1,413,190 -0.64(-0.91%)
Jun 19, 2020 71.24 71.24 69.74 70.27 3,958,539 -0.10(-0.14%)
Jun 18, 2020 70.74 71.28 69.64 70.37 1,959,158 -0.70(-0.99%)
Jun 17, 2020 71.09 71.83 70.66 71.08 1,316,294 +0.50(+0.70%)
Jun 16, 2020 72.31 72.79 70.24 70.58 1,611,433 -0.04(-0.05%)
Jun 15, 2020 68.93 70.85 68.37 70.62 1,539,388 +0.36(+0.51%)
Jun 12, 2020 72.59 72.83 69.54 70.25 1,463,900 -0.94(-1.32%)
Jun 11, 2020 73.51 74.00 70.52 71.19 1,856,532 -3.10(-4.17%)
Jun 10, 2020 75.47 75.58 74.17 74.29 1,678,791 -0.80(-1.07%)
Jun 09, 2020 76.71 76.71 74.96 75.10 1,370,216 -1.82(-2.36%)
Jun 08, 2020 74.94 77.04 74.94 76.91 1,569,676 +1.84(+2.46%)
Jun 05, 2020 75.13 76.52 74.82 75.07 1,673,566 +0.69(+0.92%)
Jun 04, 2020 74.91 75.32 73.86 74.38 1,704,140 -0.90(-1.20%)
Jun 03, 2020 74.56 75.51 74.11 75.29 1,899,851 +1.46(+1.98%)
Jun 02, 2020 73.11 73.95 70.91 73.82 1,437,351 +1.37(+1.88%)
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.