C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 101.29 102.08 100.90 101.80 623,671 +0.51(+0.50%)
Dec 30, 2021 101.76 102.08 100.83 101.29 511,102 -0.31(-0.31%)
Dec 29, 2021 100.64 102.21 100.17 101.60 983,715 +1.22(+1.22%)
Dec 28, 2021 98.97 100.50 98.75 100.38 820,795 +1.56(+1.58%)
Dec 27, 2021 97.28 98.95 96.95 98.82 484,830 +1.92(+1.98%)
Dec 23, 2021 95.96 97.57 95.96 96.90 542,734 +1.10(+1.15%)
Dec 22, 2021 96.56 97.11 95.41 95.81 693,859 -0.41(-0.42%)
Dec 21, 2021 96.21 96.74 94.98 96.21 1,246,688 +0.92(+0.96%)
Dec 20, 2021 95.56 96.20 94.45 95.30 1,215,197 -0.59(-0.61%)
Dec 17, 2021 98.64 98.97 95.65 95.88 2,545,662 -2.86(-2.89%)
Dec 16, 2021 98.81 99.95 98.50 98.74 1,036,290 +0.41(+0.41%)
Dec 15, 2021 98.78 99.80 97.89 98.33 1,219,094 +0.31(+0.32%)
Dec 14, 2021 98.66 99.98 97.80 98.02 1,363,646 -0.77(-0.78%)
Dec 13, 2021 99.02 100.02 96.51 98.79 1,722,619 +0.27(+0.28%)
Dec 10, 2021 95.97 98.62 95.61 98.51 2,262,516 +3.83(+4.04%)
Dec 09, 2021 93.75 95.25 93.12 94.68 1,233,675 +0.99(+1.05%)
Dec 08, 2021 92.96 94.05 92.80 93.70 1,101,852 +1.21(+1.31%)
Dec 07, 2021 92.53 94.56 92.28 92.48 1,027,328 +0.37(+0.40%)
Dec 06, 2021 91.85 92.75 91.47 92.11 1,169,873 +0.85(+0.93%)
Dec 03, 2021 89.22 91.31 89.22 91.27 1,672,797 +2.62(+2.95%)
Dec 02, 2021 88.38 89.46 87.65 88.65 1,388,363 -1.01(-1.12%)
Dec 01, 2021 90.41 90.89 88.28 89.66 1,032,876 +0.19(+0.21%)
Nov 30, 2021 89.31 90.07 89.03 89.47 2,344,027 -0.50(-0.55%)
Nov 29, 2021 90.86 91.11 89.79 89.97 889,632 -0.62(-0.69%)
Nov 26, 2021 91.16 92.36 89.89 90.59 653,364 -1.86(-2.02%)
Nov 24, 2021 91.72 92.62 91.61 92.45 777,949 +0.46(+0.50%)
Nov 23, 2021 90.84 92.03 90.19 91.99 811,354 +0.93(+1.02%)
Nov 22, 2021 91.23 92.41 90.55 91.06 990,755 +0.48(+0.53%)
Nov 19, 2021 88.57 90.74 88.02 90.58 1,264,125 +2.22(+2.51%)
Nov 18, 2021 88.89 88.43 86.86 88.36 902,480 -0.51(-0.57%)
Nov 17, 2021 90.44 90.48 88.82 88.87 727,584 -1.92(-2.11%)
Nov 16, 2021 89.95 92.01 89.74 90.79 1,448,922 +0.82(+0.91%)
Nov 15, 2021 89.24 90.04 88.55 89.97 962,580 +1.06(+1.20%)
Nov 12, 2021 87.15 89.16 87.02 88.91 699,622 +1.54(+1.77%)
Nov 11, 2021 87.57 87.97 86.98 87.36 632,943 -0.01(-0.01%)
Nov 10, 2021 88.45 87.37 867,074 -1.24(-1.40%)
Nov 09, 2021 88.82 89.48 88.45 88.61 599,013 -0.26(-0.30%)
Nov 08, 2021 88.63 89.44 88.28 88.88 908,176 +0.60(+0.68%)
Nov 05, 2021 90.97 91.22 87.97 88.28 1,003,314 -2.10(-2.32%)
Nov 04, 2021 89.45 91.15 89.16 90.37 1,027,521 +1.48(+1.66%)
Nov 03, 2021 88.80 89.25 85.94 88.90 2,410,244 -0.08(-0.10%)
Nov 02, 2021 90.35 90.57 88.50 88.98 1,781,802 -1.35(-1.49%)
Nov 01, 2021 91.73 91.69 90.15 90.33 1,286,643 -0.93(-1.02%)
Oct 29, 2021 91.48 92.66 90.65 91.26 1,336,295 -1.08(-1.17%)
Oct 28, 2021 92.28 91.76 92.34 1,288,001 +0.47(+0.51%)
Oct 27, 2021 92.67 92.67 88.56 91.87 2,795,505 -0.82(-0.88%)
Oct 26, 2021 92.97 93.67 92.69 1,868,885 +0.30(+0.33%)
Oct 25, 2021 93.81 93.95 92.08 92.39 1,255,586 -1.42(-1.51%)
Oct 22, 2021 93.15 94.06 92.97 93.81 679,367 +0.85(+0.91%)
Oct 21, 2021 92.97 93.36 92.20 92.96 638,276 +0.42(+0.46%)
Oct 20, 2021 91.95 92.58 91.64 92.54 631,826 +0.74(+0.81%)
Oct 19, 2021 91.99 92.02 90.77 91.79 756,185 +0.50(+0.55%)
Oct 18, 2021 90.01 94.70 89.61 91.30 2,552,189 +2.26(+2.54%)
Oct 15, 2021 89.38 90.70 88.98 89.04 1,196,733 +0.65(+0.73%)
Oct 14, 2021 86.49 88.42 86.49 88.39 942,375 +2.31(+2.68%)
Oct 13, 2021 85.42 86.71 84.51 86.08 763,124 +0.60(+0.70%)
Oct 12, 2021 85.77 86.53 85.15 85.48 756,871 -0.39(-0.45%)
Oct 11, 2021 86.95 87.01 85.54 85.87 820,609 +0.56(+0.66%)
Oct 08, 2021 84.36 85.45 84.18 85.30 786,669 +0.96(+1.14%)
Oct 07, 2021 83.88 84.88 83.80 84.34 748,436 +0.87(+1.04%)
Oct 06, 2021 81.41 83.59 81.38 83.48 785,634 +1.28(+1.56%)
Oct 05, 2021 81.58 82.69 80.96 82.20 720,674 +0.84(+1.03%)
Oct 04, 2021 81.57 82.05 81.01 81.36 1,103,145 +0.11(+0.14%)
Oct 01, 2021 82.72 82.72 80.73 81.25 971,659 -0.61(-0.75%)
Sep 30, 2021 83.35 83.74 81.30 81.86 1,071,739 -1.35(-1.63%)
Sep 29, 2021 83.58 83.68 82.50 83.21 743,130 -0.24(-0.29%)
Sep 28, 2021 84.77 84.41 83.28 83.46 741,882 -0.96(-1.14%)
Sep 27, 2021 83.51 84.92 82.93 84.42 820,513 +1.14(+1.37%)
Sep 24, 2021 82.96 83.99 82.69 83.28 912,918 +0.05(+0.06%)
Sep 23, 2021 82.64 83.44 82.56 83.23 799,857 +0.89(+1.09%)
Sep 22, 2021 82.55 82.88 82.08 82.34 856,579 +0.06(+0.07%)
Sep 21, 2021 82.16 82.56 81.27 82.28 910,782 +0.59(+0.73%)
Sep 20, 2021 81.73 82.33 80.98 81.69 1,307,398 -0.58(-0.71%)
Sep 17, 2021 84.49 84.49 81.74 82.27 5,236,651 -2.66(-3.13%)
Sep 16, 2021 85.38 86.34 84.91 84.94 1,108,586 -0.38(-0.44%)
Sep 15, 2021 85.02 85.95 84.59 85.31 1,189,700 +0.56(+0.65%)
Sep 14, 2021 84.30 85.09 83.85 84.76 1,204,078 +0.89(+1.07%)
Sep 13, 2021 84.38 85.42 83.69 83.86 1,633,003 +0.69(+0.83%)
Sep 10, 2021 82.79 83.87 82.68 83.18 1,231,593 +1.05(+1.28%)
Sep 09, 2021 83.58 83.99 81.68 82.12 1,225,253 -1.72(-2.05%)
Sep 08, 2021 83.12 84.11 82.68 83.84 937,776 +0.57(+0.69%)
Sep 07, 2021 84.96 84.96 83.19 83.27 957,457 -1.50(-1.76%)
Sep 03, 2021 85.21 85.75 84.66 84.77 807,380 -0.63(-0.74%)
Sep 02, 2021 83.97 85.44 83.58 85.40 1,273,371 +1.99(+2.38%)
Sep 01, 2021 84.26 84.26 81.91 83.41 1,616,216 -0.84(-1.00%)
Aug 31, 2021 84.93 85.18 83.84 84.25 1,846,290 -0.65(-0.77%)
Aug 30, 2021 85.03 85.68 84.64 84.91 740,816 +0.02(+0.02%)
Aug 27, 2021 84.37 85.21 84.03 84.89 823,231 +0.70(+0.83%)
Aug 26, 2021 84.27 84.56 83.81 84.19 553,871 -0.30(-0.35%)
Aug 25, 2021 83.79 84.93 83.55 84.49 816,896 +0.70(+0.84%)
Aug 24, 2021 83.83 84.42 83.49 83.79 620,654 +0.03(+0.03%)
Aug 23, 2021 83.35 84.41 83.21 83.76 776,653 +0.79(+0.95%)
Aug 20, 2021 81.83 83.17 81.83 82.97 810,302 +0.86(+1.05%)
Aug 19, 2021 82.59 83.03 81.50 82.11 887,874 -0.94(-1.13%)
Aug 18, 2021 85.24 85.70 82.98 83.05 1,153,194 -2.52(-2.94%)
Aug 17, 2021 85.85 85.92 84.64 85.56 727,436 -0.80(-0.93%)
Aug 16, 2021 85.78 86.97 85.62 86.37 777,886 +0.39(+0.46%)
Aug 13, 2021 85.38 86.48 85.24 85.97 701,514 +0.65(+0.77%)
Aug 12, 2021 85.11 85.76 84.59 85.32 678,557 +0.36(+0.42%)
Aug 11, 2021 84.14 85.35 83.72 84.96 739,768 +1.33(+1.59%)
Aug 10, 2021 84.08 84.30 83.59 83.64 645,965 -0.20(-0.23%)
Aug 09, 2021 84.86 84.87 83.76 83.83 583,908 -1.30(-1.53%)
Aug 06, 2021 84.62 85.46 84.33 85.13 1,117,714 +1.18(+1.40%)
Aug 05, 2021 84.96 85.33 83.38 83.95 998,819 -0.58(-0.69%)
Aug 04, 2021 85.11 85.40 84.28 84.53 853,035 -0.98(-1.15%)
Aug 03, 2021 84.06 85.98 83.65 85.52 1,343,352 +1.65(+1.96%)
Aug 02, 2021 83.52 84.46 83.19 83.87 1,112,670 +0.45(+0.54%)
Jul 30, 2021 83.26 83.90 82.75 83.42 1,673,986 -0.06(-0.07%)
Jul 29, 2021 83.40 84.16 83.09 83.48 1,255,032 +0.67(+0.81%)
Jul 28, 2021 80.98 84.20 79.21 82.80 2,922,727 -2.63(-3.08%)
Jul 27, 2021 85.97 86.34 85.26 85.43 2,391,664 -1.10(-1.28%)
Jul 26, 2021 86.64 87.77 86.40 86.54 925,268 -0.36(-0.41%)
Jul 23, 2021 86.28 86.96 85.36 86.89 756,354 +1.04(+1.21%)
Jul 22, 2021 87.11 87.19 85.76 85.85 1,114,917 -1.28(-1.47%)
Jul 21, 2021 87.05 87.98 86.80 87.13 791,194 +0.03(+0.03%)
Jul 20, 2021 87.35 88.33 86.87 87.11 1,142,484 -0.02(-0.02%)
Jul 19, 2021 86.55 87.42 86.26 87.13 1,213,764 -0.16(-0.18%)
Jul 16, 2021 88.04 88.14 87.25 87.28 1,469,590 -0.60(-0.68%)
Jul 15, 2021 88.14 89.44 87.77 87.88 967,740 -0.65(-0.74%)
Jul 14, 2021 87.09 89.21 86.84 88.54 1,424,236 +1.89(+2.18%)
Jul 13, 2021 86.09 86.99 86.09 86.65 1,075,199 -0.11(-0.13%)
Jul 12, 2021 87.16 87.54 86.45 86.76 734,066 -0.40(-0.46%)
Jul 09, 2021 86.69 87.35 86.40 87.16 886,681 +1.32(+1.54%)
Jul 08, 2021 86.44 86.72 85.52 85.84 835,871 -1.48(-1.69%)
Jul 07, 2021 86.79 87.75 86.40 87.32 905,849 +0.49(+0.56%)
Jul 06, 2021 87.57 87.57 86.00 86.84 1,013,895 -0.90(-1.02%)
Jul 02, 2021 88.17 88.55 87.51 87.73 810,711 -0.40(-0.46%)
Jul 01, 2021 88.07 88.23 86.41 88.14 1,390,161 +0.51(+0.58%)
Jun 30, 2021 88.14 88.31 87.14 87.63 2,233,195 -0.81(-0.92%)
Jun 29, 2021 88.21 88.86 87.49 88.44 753,164 +0.25(+0.29%)
Jun 28, 2021 89.80 89.80 88.04 88.19 760,144 -1.42(-1.59%)
Jun 25, 2021 88.05 89.74 87.71 89.61 1,088,979 +1.35(+1.53%)
Jun 24, 2021 88.91 88.91 87.96 88.27 544,797 +0.00(+0.00%)
Jun 23, 2021 89.38 89.57 88.25 88.27 672,991 -0.94(-1.06%)
Jun 22, 2021 88.07 89.37 87.71 89.21 927,768 +0.94(+1.07%)
Jun 21, 2021 87.50 88.95 87.32 88.27 834,978 +1.37(+1.57%)
Jun 18, 2021 87.89 88.30 86.10 86.90 2,113,737 -1.99(-2.24%)
Jun 17, 2021 90.18 90.45 88.42 88.89 1,058,251 -1.36(-1.50%)
Jun 16, 2021 92.96 92.96 90.15 90.25 1,053,935 -2.54(-2.73%)
Jun 15, 2021 92.32 92.96 91.56 92.79 794,027 +0.44(+0.48%)
Jun 14, 2021 93.69 93.76 92.06 92.35 958,977 -1.21(-1.29%)
Jun 11, 2021 92.90 93.62 92.78 93.55 812,858 +0.78(+0.84%)
Jun 10, 2021 92.95 93.17 92.06 92.78 1,182,251 +0.16(+0.17%)
Jun 09, 2021 92.72 92.92 91.93 92.62 1,245,517 +0.31(+0.33%)
Jun 08, 2021 91.80 92.71 91.42 92.31 1,106,829 +0.11(+0.12%)
Jun 07, 2021 92.22 92.37 90.64 92.20 1,145,277 +2.07(+2.29%)
Jun 04, 2021 89.64 90.32 89.42 90.13 1,038,649 +0.17(+0.19%)
Jun 03, 2021 88.93 90.15 88.27 89.96 1,424,614 +1.03(+1.16%)
Jun 02, 2021 90.01 90.01 88.67 88.93 816,894 -0.79(-0.88%)
Jun 01, 2021 90.86 90.95 89.45 89.72 851,174 -0.56(-0.62%)
May 28, 2021 90.48 91.72 90.07 90.28 1,006,241 -0.10(-0.11%)
May 27, 2021 90.95 91.54 90.21 90.38 1,632,556 -0.20(-0.22%)
May 26, 2021 89.33 90.59 89.30 90.58 921,265 +1.12(+1.25%)
May 25, 2021 90.92 91.06 89.11 89.46 1,091,457 -1.47(-1.62%)
May 24, 2021 90.84 91.09 89.59 90.93 883,185 +1.06(+1.18%)
May 21, 2021 89.68 91.13 89.65 89.87 2,627,466 +0.07(+0.07%)
May 20, 2021 90.59 91.21 89.70 89.81 1,016,846 -0.81(-0.89%)
May 19, 2021 90.29 90.70 88.79 90.62 1,087,306 -0.06(-0.06%)
May 18, 2021 92.18 92.59 90.64 90.67 710,214 -1.48(-1.61%)
May 17, 2021 92.63 93.04 91.77 92.15 730,312 -0.70(-0.75%)
May 14, 2021 92.46 93.31 92.03 92.85 730,599 +0.53(+0.57%)
May 13, 2021 90.68 92.76 90.54 92.32 718,932 +1.92(+2.12%)
May 12, 2021 91.33 91.89 90.29 90.40 1,164,347 -1.81(-1.96%)
May 11, 2021 93.99 94.17 91.21 92.21 1,025,335 -2.49(-2.63%)
May 10, 2021 93.05 95.52 93.00 94.70 1,502,338 +2.10(+2.27%)
May 07, 2021 91.25 92.85 90.57 92.60 964,427 +1.39(+1.52%)
May 06, 2021 92.05 92.50 90.40 91.21 1,033,867 -0.79(-0.86%)
May 05, 2021 92.49 92.82 91.07 92.00 962,190 -0.40(-0.43%)
May 04, 2021 93.00 93.00 91.55 92.40 1,186,025 +0.21(+0.23%)
May 03, 2021 90.36 93.05 90.36 92.19 1,494,305 +1.85(+2.05%)
Apr 30, 2021 90.70 91.68 89.57 90.34 2,489,115 -0.33(-0.36%)
Apr 29, 2021 87.41 90.67 87.10 90.66 1,765,353 +3.54(+4.06%)
Apr 28, 2021 87.38 88.40 85.61 87.13 2,676,362 -2.75(-3.06%)
Apr 27, 2021 91.38 92.36 89.66 89.88 1,886,624 -1.44(-1.58%)
Apr 26, 2021 93.63 93.70 90.96 91.32 1,068,937 -1.53(-1.64%)
Apr 23, 2021 92.64 93.33 91.97 92.85 902,817 +0.57(+0.62%)
Apr 22, 2021 91.92 93.09 91.59 92.28 875,534 +0.20(+0.22%)
Apr 21, 2021 92.76 93.59 91.83 92.08 1,033,803 -0.49(-0.53%)
Apr 20, 2021 92.09 92.75 91.50 92.57 756,847 +0.78(+0.85%)
Apr 19, 2021 93.57 93.57 91.51 91.79 843,677 -1.97(-2.10%)
Apr 16, 2021 94.33 97.10 93.33 93.76 1,665,285 +0.00(+0.00%)
Apr 15, 2021 92.16 94.01 91.37 93.76 1,292,308 +2.08(+2.27%)
Apr 14, 2021 91.19 91.87 90.65 91.68 791,747 +0.29(+0.32%)
Apr 13, 2021 91.94 92.42 90.68 91.39 948,151 -0.77(-0.84%)
Apr 12, 2021 90.72 92.25 90.47 92.16 819,318 +1.48(+1.63%)
Apr 09, 2021 90.13 91.02 89.83 90.68 588,373 +0.87(+0.97%)
Apr 08, 2021 89.40 89.98 88.83 89.81 707,931 +0.22(+0.25%)
Apr 07, 2021 90.51 90.97 89.36 89.58 666,292 -1.20(-1.32%)
Apr 06, 2021 90.26 91.42 90.26 90.78 873,043 -0.11(-0.12%)
Apr 05, 2021 91.16 91.80 90.30 90.89 860,375 +0.49(+0.55%)
Apr 01, 2021 88.96 90.72 88.40 90.40 988,252 +1.60(+1.80%)
Mar 31, 2021 91.32 91.43 88.47 88.80 1,353,640 -2.21(-2.43%)
Mar 30, 2021 90.73 91.55 90.63 91.02 863,883 +0.37(+0.41%)
Mar 29, 2021 90.91 92.03 90.01 90.64 950,613 -0.27(-0.30%)
Mar 26, 2021 90.13 91.07 89.80 90.91 1,246,062 +1.32(+1.47%)
Mar 25, 2021 88.98 90.02 88.03 89.59 752,138 +1.13(+1.27%)
Mar 24, 2021 88.53 89.93 88.24 88.47 868,418 -0.04(-0.04%)
Mar 23, 2021 88.76 89.38 88.08 88.50 719,347 -0.45(-0.50%)
Mar 22, 2021 90.52 90.52 88.03 88.95 1,409,040 -1.03(-1.15%)
Mar 19, 2021 89.62 90.61 88.83 89.98 2,435,705 +1.01(+1.14%)
Mar 18, 2021 88.18 90.48 88.18 88.97 907,167 +0.40(+0.45%)
Mar 17, 2021 89.96 89.96 87.94 88.57 748,617 -0.93(-1.04%)
Mar 16, 2021 90.15 90.43 88.25 89.50 739,809 -0.97(-1.07%)
Mar 15, 2021 89.38 90.50 89.30 90.47 794,772 +1.21(+1.36%)
Mar 12, 2021 88.40 89.63 87.89 89.26 824,367 +1.29(+1.47%)
Mar 11, 2021 87.67 88.46 86.86 87.96 1,056,248 +0.01(+0.01%)
Mar 10, 2021 87.48 88.26 87.09 87.95 860,488 +0.85(+0.97%)
Mar 09, 2021 86.33 88.55 85.70 87.11 1,062,339 +1.67(+1.96%)
Mar 08, 2021 88.29 88.74 85.37 85.43 1,188,016 -2.07(-2.36%)
Mar 05, 2021 85.61 88.02 85.08 87.50 1,074,654 +1.90(+2.22%)
Mar 04, 2021 86.43 86.85 85.32 85.60 1,320,440 -0.44(-0.51%)
Mar 03, 2021 86.02 87.85 85.12 86.04 1,278,515 -0.14(-0.16%)
Mar 02, 2021 85.33 87.28 85.09 86.18 1,478,080 +0.83(+0.98%)
Mar 01, 2021 85.12 86.15 84.54 85.34 918,082 +1.27(+1.51%)
Feb 26, 2021 83.29 85.21 83.09 84.08 1,517,246 +0.79(+0.94%)
Feb 25, 2021 83.59 84.43 83.06 83.29 977,485 -0.03(-0.03%)
Feb 24, 2021 82.97 83.75 82.58 83.32 1,167,457 +0.23(+0.28%)
Feb 23, 2021 83.08 83.96 81.77 83.08 795,311 -0.04(-0.04%)
Feb 22, 2021 83.83 83.96 82.71 83.12 794,655 -0.89(-1.06%)
Feb 19, 2021 84.60 85.32 83.79 84.01 1,017,476 -0.43(-0.50%)
Feb 18, 2021 82.83 84.62 82.67 84.44 771,081 +1.19(+1.43%)
Feb 17, 2021 81.71 83.33 80.82 83.24 954,902 +1.34(+1.64%)
Feb 16, 2021 84.59 85.14 81.75 81.90 1,142,777 -2.59(-3.07%)
Feb 12, 2021 83.47 84.65 83.42 84.49 707,997 +0.94(+1.13%)
Feb 11, 2021 84.70 84.84 82.43 83.55 797,653 -0.63(-0.75%)
Feb 10, 2021 85.14 85.42 83.21 84.18 969,643 -0.84(-0.99%)
Feb 09, 2021 83.55 85.07 83.00 85.02 1,006,051 +1.76(+2.11%)
Feb 08, 2021 82.55 83.37 82.22 83.26 1,107,395 +1.05(+1.27%)
Feb 05, 2021 80.86 82.23 80.40 82.21 827,726 +1.42(+1.75%)
Feb 04, 2021 80.88 81.43 79.81 80.80 959,938 +0.35(+0.44%)
Feb 03, 2021 80.15 80.99 79.85 80.45 1,048,332 +0.29(+0.36%)
Feb 02, 2021 81.01 82.18 79.95 80.16 1,393,456 +0.18(+0.22%)
Feb 01, 2021 79.18 80.35 78.94 79.98 1,338,390 +0.81(+1.02%)
Jan 29, 2021 82.32 82.74 78.44 79.18 2,536,560 -3.17(-3.85%)
Jan 28, 2021 86.02 86.56 82.28 82.35 1,933,778 -2.34(-2.76%)
Jan 27, 2021 84.45 88.28 82.42 84.69 3,422,333 -5.53(-6.13%)
Jan 26, 2021 91.77 92.97 89.40 90.23 2,722,223 -1.68(-1.83%)
Jan 25, 2021 90.53 92.53 90.40 91.91 1,488,202 +1.41(+1.55%)
Jan 22, 2021 89.35 91.03 89.31 90.51 866,303 -0.14(-0.15%)
Jan 21, 2021 91.10 92.45 90.64 90.65 1,325,574 -0.79(-0.86%)
Jan 20, 2021 90.23 93.01 89.38 91.43 2,176,131 +2.18(+2.45%)
Jan 19, 2021 88.90 90.68 88.43 89.25 1,738,263 +1.14(+1.29%)
Jan 15, 2021 90.08 90.59 87.63 88.11 1,626,925 -2.00(-2.22%)
Jan 14, 2021 89.41 90.43 88.69 90.11 835,158 +1.54(+1.73%)
Jan 13, 2021 90.56 90.71 88.36 88.57 1,030,908 -2.03(-2.24%)
Jan 12, 2021 89.17 90.86 88.15 90.60 1,012,310 +1.27(+1.42%)
Jan 11, 2021 89.93 89.95 87.42 89.33 1,071,554 -0.77(-0.85%)
Jan 08, 2021 89.09 91.29 88.94 90.10 1,350,404 +1.11(+1.25%)
Jan 07, 2021 88.37 89.15 87.40 88.99 1,176,440 +0.85(+0.97%)
Jan 06, 2021 85.28 88.29 85.28 88.14 1,631,012 +3.46(+4.09%)
Jan 05, 2021 85.07 86.60 83.83 84.68 1,555,874 -0.81(-0.94%)
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.