C.H. Robinson Worldwide (NQ: CHRW )

97.45 USD +0.94 (+0.97%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 74.37 75.98 74.12 74.70 4,238,800 -0.94(-1.24%)
Oct 31, 2019 77.09 77.80 74.93 75.64 4,676,750 -1.44(-1.87%)
Oct 30, 2019 82.10 83.00 76.28 77.08 10,663,477 -13.44(-14.85%)
Oct 29, 2019 89.83 91.17 89.46 90.52 2,495,619 +0.19(+0.21%)
Oct 28, 2019 91.01 91.23 90.09 90.33 1,597,866 +0.22(+0.24%)
Oct 25, 2019 87.35 90.19 87.35 90.11 1,468,600 +2.43(+2.77%)
Oct 24, 2019 88.53 88.77 87.24 87.68 1,577,013 -1.36(-1.53%)
Oct 23, 2019 89.10 90.04 88.49 89.04 1,597,957 +0.19(+0.21%)
Oct 22, 2019 86.58 88.91 86.09 88.85 1,193,792 +2.04(+2.35%)
Oct 21, 2019 87.02 87.50 86.17 86.81 886,224 +0.25(+0.29%)
Oct 18, 2019 86.74 87.30 85.88 86.56 1,043,500 -0.11(-0.12%)
Oct 17, 2019 86.36 87.00 86.26 86.66 1,117,151 +0.66(+0.77%)
Oct 16, 2019 84.25 86.68 84.16 86.00 1,655,162 +0.71(+0.83%)
Oct 15, 2019 84.73 86.25 84.36 85.29 1,370,596 -0.03(-0.04%)
Oct 14, 2019 85.24 85.67 84.70 85.32 802,740 +0.07(+0.08%)
Oct 11, 2019 84.96 86.17 84.96 85.25 958,500 +0.92(+1.09%)
Oct 10, 2019 82.87 84.37 82.86 84.33 1,119,161 +1.31(+1.58%)
Oct 09, 2019 82.83 83.34 82.63 83.02 586,429 +0.87(+1.06%)
Oct 08, 2019 82.95 82.95 82.11 82.15 1,046,021 -1.28(-1.53%)
Oct 07, 2019 82.93 83.85 82.20 83.43 880,481 +0.14(+0.17%)
Oct 04, 2019 82.37 83.47 82.36 83.29 761,000 +1.19(+1.45%)
Oct 03, 2019 81.95 82.47 80.88 82.10 1,262,344 -0.10(-0.12%)
Oct 02, 2019 83.26 84.06 82.00 82.20 1,859,555 -1.37(-1.64%)
Oct 01, 2019 85.21 85.88 83.04 83.57 1,269,310 -1.21(-1.43%)
Sep 30, 2019 84.17 85.26 84.17 84.78 1,073,473 +0.99(+1.18%)
Sep 27, 2019 84.59 84.88 83.36 83.79 701,500 -0.30(-0.36%)
Sep 26, 2019 84.48 84.65 84.02 84.09 628,401 -0.77(-0.91%)
Sep 25, 2019 83.46 84.97 83.20 84.86 1,077,535 +1.68(+2.02%)
Sep 24, 2019 84.23 84.56 83.01 83.18 1,103,374 -0.71(-0.85%)
Sep 23, 2019 84.27 84.54 83.70 83.89 960,703 -0.61(-0.72%)
Sep 20, 2019 86.10 86.33 84.06 84.50 1,636,400 -1.10(-1.29%)
Sep 19, 2019 86.38 86.60 85.47 85.60 966,645 -1.19(-1.37%)
Sep 18, 2019 85.67 86.94 84.92 86.79 1,213,104 +0.54(+0.63%)
Sep 17, 2019 85.50 86.40 84.64 86.25 1,339,816 +0.96(+1.13%)
Sep 16, 2019 86.36 86.83 84.74 85.29 982,172 -1.81(-2.08%)
Sep 13, 2019 86.50 87.42 86.37 87.10 1,040,000 +0.65(+0.75%)
Sep 12, 2019 89.07 89.07 85.92 86.45 1,145,697 -2.62(-2.94%)
Sep 11, 2019 86.61 89.17 85.75 89.07 2,301,558 +2.37(+2.73%)
Sep 10, 2019 83.44 87.39 83.41 86.70 2,586,131 +3.41(+4.09%)
Sep 09, 2019 83.42 83.80 82.47 83.29 1,470,665 +0.01(+0.01%)
Sep 06, 2019 84.24 84.64 83.11 83.28 1,586,200 -0.66(-0.79%)
Sep 05, 2019 83.12 84.11 83.04 83.94 853,931 +1.18(+1.43%)
Sep 04, 2019 82.67 83.24 82.23 82.76 917,995 +0.71(+0.87%)
Sep 03, 2019 83.68 84.50 81.88 82.05 1,365,396 -2.44(-2.89%)
Aug 30, 2019 84.60 85.50 84.22 84.49 820,900 +0.37(+0.44%)
Aug 29, 2019 84.00 85.31 83.76 84.12 883,495 +0.95(+1.14%)
Aug 28, 2019 82.34 83.53 81.69 83.17 1,004,565 +0.84(+1.02%)
Aug 27, 2019 83.68 83.92 82.21 82.33 936,019 -0.76(-0.91%)
Aug 26, 2019 82.67 83.21 82.12 83.09 892,265 +0.86(+1.05%)
Aug 23, 2019 83.58 83.58 81.88 82.23 1,170,500 -1.49(-1.78%)
Aug 22, 2019 84.43 84.73 83.15 83.72 1,237,635 -0.54(-0.64%)
Aug 21, 2019 84.76 85.16 84.14 84.26 1,140,727 +0.09(+0.11%)
Aug 20, 2019 84.42 84.84 83.70 84.17 1,491,213 -0.14(-0.17%)
Aug 19, 2019 84.62 85.81 84.10 84.31 1,474,802 +0.49(+0.58%)
Aug 16, 2019 83.53 84.33 82.87 83.82 1,115,600 +0.92(+1.11%)
Aug 15, 2019 82.64 83.16 82.00 82.90 1,032,232 +0.51(+0.62%)
Aug 14, 2019 83.66 84.01 82.10 82.39 1,097,304 -2.24(-2.65%)
Aug 13, 2019 84.53 85.58 83.81 84.63 1,105,693 +0.20(+0.24%)
Aug 12, 2019 84.26 85.11 83.58 84.43 1,097,474 -0.05(-0.06%)
Aug 09, 2019 86.09 87.06 84.40 84.48 1,800,200 -1.58(-1.84%)
Aug 08, 2019 83.75 86.47 83.60 86.06 1,820,956 +2.56(+3.07%)
Aug 07, 2019 80.91 83.67 80.53 83.50 2,055,812 +2.17(+2.67%)
Aug 06, 2019 81.72 82.20 80.87 81.33 1,005,029 +0.17(+0.21%)
Aug 05, 2019 81.00 81.49 80.57 81.16 2,238,568 -0.50(-0.61%)
Aug 02, 2019 81.16 82.63 81.03 81.66 1,308,200 +0.66(+0.81%)
Aug 01, 2019 83.13 83.29 80.16 81.00 2,330,531 -2.73(-3.26%)
Jul 31, 2019 81.76 84.41 79.52 83.73 3,196,583 -1.04(-1.23%)
Jul 30, 2019 84.85 85.88 84.35 84.77 1,437,213 -0.29(-0.34%)
Jul 29, 2019 84.85 85.81 84.62 85.06 1,232,616 -0.06(-0.07%)
Jul 26, 2019 83.58 85.27 83.45 85.12 1,344,500 +1.05(+1.25%)
Jul 25, 2019 85.83 86.36 83.45 84.07 1,855,107 -1.82(-2.12%)
Jul 24, 2019 83.65 86.83 83.43 85.89 2,019,744 +2.48(+2.97%)
Jul 23, 2019 83.49 83.54 82.39 83.41 860,970 +0.19(+0.23%)
Jul 22, 2019 83.89 84.39 83.15 83.22 1,012,682 -0.43(-0.51%)
Jul 19, 2019 82.65 84.35 82.34 83.65 875,800 +1.19(+1.44%)
Jul 18, 2019 81.84 82.67 81.42 82.46 1,641,326 +0.21(+0.26%)
Jul 17, 2019 84.60 84.60 82.00 82.25 2,522,403 -2.70(-3.18%)
Jul 16, 2019 84.61 86.01 83.89 84.95 1,698,414 +0.44(+0.52%)
Jul 15, 2019 85.09 85.24 84.27 84.51 768,643 -0.55(-0.65%)
Jul 12, 2019 82.75 85.67 82.75 85.06 1,379,800 +2.22(+2.68%)
Jul 11, 2019 82.11 83.05 81.54 82.84 880,051 +0.65(+0.79%)
Jul 10, 2019 83.38 83.99 82.14 82.19 703,148 -1.00(-1.20%)
Jul 09, 2019 83.38 84.05 82.21 83.19 960,981 -0.73(-0.87%)
Jul 08, 2019 84.87 85.03 83.37 83.92 790,972 -0.98(-1.15%)
Jul 05, 2019 84.57 84.99 83.94 84.90 542,300 -0.14(-0.16%)
Jul 03, 2019 83.88 85.22 83.87 85.04 500,500 +1.41(+1.69%)
Jul 02, 2019 84.22 84.77 83.07 83.63 786,204 -0.48(-0.57%)
Jul 01, 2019 85.31 85.56 83.75 84.11 933,069 -0.24(-0.28%)
Jun 28, 2019 84.33 85.36 84.00 84.35 2,101,100 +0.18(+0.21%)
Jun 27, 2019 83.63 84.87 83.48 84.17 1,074,062 +0.85(+1.02%)
Jun 26, 2019 82.62 83.69 82.10 83.32 1,229,252 +0.58(+0.70%)
Jun 25, 2019 82.91 83.19 81.48 82.74 965,210 -0.13(-0.16%)
Jun 24, 2019 82.95 83.49 82.37 82.87 1,076,639 -0.16(-0.19%)
Jun 21, 2019 84.02 84.02 82.86 83.03 1,626,500 -0.97(-1.15%)
Jun 20, 2019 84.34 84.50 83.14 84.00 932,054 +0.63(+0.76%)
Jun 19, 2019 83.57 83.73 82.74 83.37 852,315 -0.13(-0.16%)
Jun 18, 2019 83.00 84.40 82.87 83.50 1,084,361 +1.21(+1.47%)
Jun 17, 2019 83.76 83.76 82.23 82.29 1,074,364 -1.41(-1.68%)
Jun 14, 2019 83.65 83.81 82.69 83.70 1,365,000 +0.13(+0.16%)
Jun 13, 2019 82.37 83.75 82.22 83.57 1,404,667 +1.35(+1.64%)
Jun 12, 2019 80.62 82.26 80.39 82.22 1,074,446 +1.81(+2.25%)
Jun 11, 2019 80.77 81.34 80.07 80.41 733,131 +0.21(+0.26%)
Jun 10, 2019 80.14 81.24 79.98 80.20 828,262 +0.51(+0.64%)
Jun 07, 2019 79.97 80.97 79.66 79.69 761,800 +0.13(+0.16%)
Jun 06, 2019 80.18 80.41 78.83 79.56 1,274,871 -1.44(-1.78%)
Jun 05, 2019 80.19 81.16 79.70 81.00 888,744 +0.76(+0.95%)
Jun 04, 2019 80.35 80.52 79.50 80.24 2,216,364 +0.44(+0.55%)
Jun 03, 2019 79.39 80.62 79.03 79.80 1,049,689 +0.17(+0.21%)
May 31, 2019 78.01 79.89 78.01 79.63 1,919,100 +0.84(+1.07%)
May 30, 2019 79.84 80.23 77.89 78.79 1,400,625 -0.90(-1.13%)
May 29, 2019 78.95 80.00 78.00 79.69 1,260,212 +0.68(+0.86%)
May 28, 2019 79.82 79.82 78.54 79.01 1,994,278 -0.71(-0.89%)
May 24, 2019 81.00 81.26 79.47 79.72 1,453,400 -1.02(-1.26%)
May 23, 2019 80.65 81.63 80.16 80.74 1,542,841 -0.44(-0.54%)
May 22, 2019 81.37 81.62 80.07 81.18 755,551 -0.71(-0.87%)
May 21, 2019 82.18 82.75 81.78 81.89 718,696 +0.10(+0.12%)
May 20, 2019 81.83 82.43 81.49 81.79 1,009,238 -0.43(-0.52%)
May 17, 2019 82.19 83.24 81.76 82.22 808,900 -0.69(-0.83%)
May 16, 2019 82.20 83.65 81.81 82.91 1,631,470 +1.05(+1.28%)
May 15, 2019 81.01 82.01 80.61 81.86 915,454 +0.47(+0.58%)
May 14, 2019 80.42 82.13 80.33 81.39 1,038,884 +1.34(+1.67%)
May 13, 2019 80.42 81.33 79.75 80.05 1,388,278 -1.68(-2.06%)
May 10, 2019 82.56 82.56 80.51 81.73 1,349,200 -0.95(-1.15%)
May 09, 2019 83.08 83.89 82.32 82.68 1,783,463 -0.58(-0.70%)
May 08, 2019 82.63 84.46 82.03 83.26 2,017,834 +0.71(+0.86%)
May 07, 2019 82.67 83.14 82.08 82.55 1,769,010 -0.66(-0.79%)
May 06, 2019 82.81 83.97 82.15 83.21 1,144,924 -0.69(-0.82%)
May 03, 2019 84.25 84.97 83.16 83.90 1,673,500 +0.48(+0.58%)
May 02, 2019 81.04 84.66 80.72 83.42 3,730,665 +2.69(+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.