Freeport-McMoRan (NY: FCX )

31.62 -0.05 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.64 41.97 41.38 41.73 8,793,244 +0.11(+0.26%)
Dec 30, 2021 42.06 42.77 41.57 41.62 11,996,619 -0.36(-0.86%)
Dec 29, 2021 41.69 42.20 41.42 41.98 15,106,887 -0.01(-0.02%)
Dec 28, 2021 41.80 42.24 41.64 41.99 10,835,178 +0.00(+0.00%)
Dec 27, 2021 41.00 42.04 40.63 41.99 11,409,000 +0.86(+2.09%)
Dec 23, 2021 39.92 41.29 39.84 41.13 17,727,522 +0.99(+2.47%)
Dec 22, 2021 39.19 40.17 39.00 40.14 13,243,143 +0.96(+2.45%)
Dec 21, 2021 38.18 39.39 38.07 39.18 13,549,391 +1.76(+4.70%)
Dec 20, 2021 37.05 37.63 36.70 37.42 13,373,701 -0.58(-1.53%)
Dec 17, 2021 38.26 38.68 37.55 38.00 19,986,850 -0.28(-0.73%)
Dec 16, 2021 38.41 39.21 38.09 38.28 17,625,902 +1.03(+2.77%)
Dec 15, 2021 37.26 37.46 35.78 37.25 23,229,946 -0.71(-1.87%)
Dec 14, 2021 37.56 38.78 37.41 37.96 12,607,323 +0.33(+0.88%)
Dec 13, 2021 38.61 38.88 37.23 37.63 11,556,381 -0.74(-1.93%)
Dec 10, 2021 38.98 39.20 37.88 38.37 10,018,552 -0.10(-0.26%)
Dec 09, 2021 38.13 38.83 37.94 38.47 11,514,838 -0.25(-0.65%)
Dec 08, 2021 38.86 39.30 38.26 38.72 14,209,198 -0.05(-0.13%)
Dec 07, 2021 38.20 39.61 38.20 38.77 18,146,514 +1.40(+3.75%)
Dec 06, 2021 37.27 37.88 36.36 37.37 13,602,895 +0.81(+2.22%)
Dec 03, 2021 37.07 37.51 35.61 36.56 20,815,088 -0.54(-1.46%)
Dec 02, 2021 36.39 37.35 35.92 37.10 18,544,194 +0.87(+2.40%)
Dec 01, 2021 37.80 38.54 36.18 36.23 19,234,528 -0.85(-2.29%)
Nov 30, 2021 37.96 38.55 36.49 37.08 27,047,982 -0.90(-2.37%)
Nov 29, 2021 37.84 38.14 36.60 37.98 17,214,648 +0.74(+1.99%)
Nov 26, 2021 36.28 37.41 35.30 37.24 21,122,428 -1.41(-3.65%)
Nov 24, 2021 38.67 39.02 38.23 38.65 13,430,277 -0.03(-0.08%)
Nov 23, 2021 38.04 39.24 37.93 38.68 15,861,853 +0.94(+2.49%)
Nov 22, 2021 37.39 38.62 36.90 37.74 19,073,876 -0.54(-1.41%)
Nov 19, 2021 38.47 39.27 38.10 38.28 18,918,004 -0.51(-1.31%)
Nov 18, 2021 38.88 38.80 38.55 38.79 17,613,608 -0.08(-0.21%)
Nov 17, 2021 39.64 40.44 38.66 38.87 19,205,104 -0.73(-1.84%)
Nov 16, 2021 40.68 40.77 39.45 39.60 18,996,852 -1.26(-3.08%)
Nov 15, 2021 41.02 41.23 40.20 40.86 13,959,828 -0.37(-0.90%)
Nov 12, 2021 40.67 41.60 40.36 41.23 18,481,704 +0.33(+0.81%)
Nov 11, 2021 39.12 41.22 38.27 40.90 39,399,932 +2.10(+5.41%)
Nov 10, 2021 39.01 38.80 24,043,064 -0.40(-1.02%)
Nov 09, 2021 39.23 39.79 38.15 39.20 16,021,053 -0.23(-0.58%)
Nov 08, 2021 37.95 39.78 37.90 39.43 25,068,328 +2.39(+6.45%)
Nov 05, 2021 37.15 37.40 36.77 37.04 12,541,230 +0.04(+0.11%)
Nov 04, 2021 38.50 38.59 36.75 37.00 16,307,637 -1.23(-3.22%)
Nov 03, 2021 38.64 38.70 37.52 38.23 17,054,072 -0.32(-0.83%)
Nov 02, 2021 38.59 38.75 37.90 38.55 14,578,971 +0.22(+0.57%)
Nov 01, 2021 37.78 38.63 37.60 38.33 10,866,043 +0.61(+1.62%)
Oct 29, 2021 37.57 38.07 37.19 37.72 16,052,239 -0.38(-1.00%)
Oct 28, 2021 37.65 38.22 37.16 38.10 13,986,573 +1.10(+2.97%)
Oct 27, 2021 37.47 38.30 36.84 37.00 19,774,204 -1.85(-4.76%)
Oct 26, 2021 39.44 38.85 15,564,713 -0.49(-1.25%)
Oct 25, 2021 38.23 39.63 38.02 39.34 19,199,280 +1.67(+4.43%)
Oct 22, 2021 37.97 38.81 37.21 37.67 19,058,244 -0.75(-1.95%)
Oct 21, 2021 38.04 38.53 36.75 38.42 19,565,040 -0.51(-1.31%)
Oct 20, 2021 38.64 39.08 38.08 38.93 14,272,172 +0.08(+0.21%)
Oct 19, 2021 38.84 38.95 38.22 38.85 16,537,899 +0.31(+0.80%)
Oct 18, 2021 37.54 39.05 37.39 38.54 23,192,906 -0.10(-0.26%)
Oct 15, 2021 38.17 39.01 37.61 38.64 30,048,468 +1.51(+4.07%)
Oct 14, 2021 36.99 37.90 36.56 37.13 28,952,316 +1.31(+3.66%)
Oct 13, 2021 35.13 36.34 34.59 35.82 26,447,460 +1.21(+3.50%)
Oct 12, 2021 35.05 35.48 34.44 34.61 21,588,692 -0.62(-1.76%)
Oct 11, 2021 35.30 36.57 35.22 35.23 27,082,848 +1.10(+3.22%)
Oct 08, 2021 34.60 35.01 33.90 34.13 17,625,330 -0.19(-0.55%)
Oct 07, 2021 32.75 34.49 32.67 34.32 37,027,840 +2.61(+8.23%)
Oct 06, 2021 31.83 32.18 30.93 31.71 22,781,332 -0.49(-1.52%)
Oct 05, 2021 32.69 32.76 31.75 32.20 19,994,382 -0.51(-1.56%)
Oct 04, 2021 33.37 33.72 32.43 32.71 20,134,592 -0.13(-0.40%)
Oct 01, 2021 32.90 33.10 31.86 32.84 16,096,673 +0.31(+0.95%)
Sep 30, 2021 32.54 33.76 32.54 32.53 23,043,152 -0.58(-1.75%)
Sep 29, 2021 33.78 34.03 32.91 33.11 12,712,755 -0.46(-1.37%)
Sep 28, 2021 34.02 34.05 32.81 33.57 19,755,994 -0.34(-1.00%)
Sep 27, 2021 32.28 33.95 32.28 33.91 22,465,628 +1.67(+5.18%)
Sep 24, 2021 31.69 32.69 31.69 32.24 15,164,316 +0.13(+0.40%)
Sep 23, 2021 31.97 32.38 31.66 32.11 20,261,748 +0.55(+1.74%)
Sep 22, 2021 31.60 32.26 31.48 31.56 28,807,188 +1.08(+3.54%)
Sep 21, 2021 31.45 31.50 30.02 30.48 35,680,768 -0.69(-2.21%)
Sep 20, 2021 30.76 31.59 30.52 31.17 38,455,424 -1.88(-5.69%)
Sep 17, 2021 34.26 34.49 32.57 33.05 37,567,764 -1.25(-3.64%)
Sep 16, 2021 35.55 35.57 33.73 34.30 35,787,616 -2.44(-6.64%)
Sep 15, 2021 35.14 36.79 35.14 36.74 18,870,632 +1.95(+5.61%)
Sep 14, 2021 35.16 35.37 34.65 34.79 14,924,797 -0.50(-1.42%)
Sep 13, 2021 35.77 35.88 34.56 35.29 13,861,473 -0.19(-0.54%)
Sep 10, 2021 35.27 36.60 35.21 35.48 22,615,552 +0.67(+1.92%)
Sep 09, 2021 34.51 35.35 34.50 34.81 12,517,687 +0.44(+1.28%)
Sep 08, 2021 36.12 36.13 34.36 34.37 18,262,404 -1.99(-5.47%)
Sep 07, 2021 35.97 36.67 35.97 36.36 10,298,761 +0.22(+0.61%)
Sep 03, 2021 36.11 36.53 35.92 36.14 12,690,696 -0.13(-0.36%)
Sep 02, 2021 36.14 36.70 35.99 36.27 10,983,488 +0.38(+1.06%)
Sep 01, 2021 35.73 36.29 35.04 35.89 16,477,542 -0.50(-1.37%)
Aug 31, 2021 36.55 36.73 35.52 36.39 16,214,114 -0.25(-0.68%)
Aug 30, 2021 37.28 37.36 36.55 36.64 13,354,811 +0.07(+0.19%)
Aug 27, 2021 34.87 36.83 34.87 36.57 18,805,816 +2.03(+5.88%)
Aug 26, 2021 34.86 35.27 34.46 34.54 11,335,406 -0.57(-1.62%)
Aug 25, 2021 35.25 35.45 34.61 35.11 9,912,494 -0.10(-0.28%)
Aug 24, 2021 34.95 35.39 34.80 35.21 15,466,673 +1.01(+2.95%)
Aug 23, 2021 33.70 34.40 33.63 34.20 16,181,141 +1.40(+4.27%)
Aug 20, 2021 32.70 33.15 32.20 32.80 21,921,062 +0.38(+1.17%)
Aug 19, 2021 32.62 32.79 31.65 32.42 32,405,228 -1.46(-4.31%)
Aug 18, 2021 34.14 34.61 33.84 33.88 18,152,292 -0.83(-2.39%)
Aug 17, 2021 35.88 35.88 34.06 34.71 23,484,236 -2.13(-5.78%)
Aug 16, 2021 36.84 37.13 36.13 36.84 13,431,853 -1.26(-3.31%)
Aug 13, 2021 38.50 38.70 38.01 38.10 12,872,640 -0.29(-0.76%)
Aug 12, 2021 38.52 38.57 37.54 38.39 11,491,149 -0.34(-0.88%)
Aug 11, 2021 38.51 39.20 37.87 38.73 16,927,860 +0.51(+1.33%)
Aug 10, 2021 36.70 38.47 36.54 38.22 17,798,048 +1.76(+4.83%)
Aug 09, 2021 36.32 36.84 35.86 36.46 9,477,426 -0.40(-1.09%)
Aug 06, 2021 36.64 37.26 36.07 36.86 13,870,803 +1.01(+2.82%)
Aug 05, 2021 35.34 36.44 35.32 35.85 10,529,937 +0.20(+0.56%)
Aug 04, 2021 36.40 36.66 35.63 35.65 11,758,844 -0.99(-2.70%)
Aug 03, 2021 36.39 36.82 35.68 36.64 17,239,084 +0.02(+0.05%)
Aug 02, 2021 38.66 39.08 36.55 36.62 21,795,308 -1.48(-3.88%)
Jul 30, 2021 38.10 38.77 37.48 38.10 15,910,604 -0.37(-0.96%)
Jul 29, 2021 37.49 38.58 37.17 38.47 23,058,180 +1.79(+4.88%)
Jul 28, 2021 36.47 36.80 35.82 36.68 14,844,167 +0.33(+0.91%)
Jul 27, 2021 36.22 36.76 35.66 36.35 17,932,886 -0.30(-0.82%)
Jul 26, 2021 36.10 36.85 35.86 36.65 22,788,714 +1.46(+4.15%)
Jul 23, 2021 34.80 35.26 34.28 35.19 15,945,518 +0.39(+1.12%)
Jul 22, 2021 34.39 35.05 33.56 34.80 20,606,290 +0.15(+0.43%)
Jul 21, 2021 33.58 34.77 33.48 34.65 24,345,850 +1.70(+5.16%)
Jul 20, 2021 32.39 33.43 32.09 32.95 20,931,522 +0.55(+1.70%)
Jul 19, 2021 31.69 32.45 31.36 32.40 31,428,870 -0.80(-2.41%)
Jul 16, 2021 34.35 34.41 32.97 33.20 25,881,030 -1.19(-3.46%)
Jul 15, 2021 34.44 35.21 33.91 34.39 15,835,884 -0.13(-0.38%)
Jul 14, 2021 35.70 36.15 34.30 34.52 19,481,020 -1.21(-3.39%)
Jul 13, 2021 36.25 36.31 35.40 35.73 14,516,502 -0.80(-2.19%)
Jul 12, 2021 35.99 36.71 35.75 36.53 11,996,730 +0.03(+0.08%)
Jul 09, 2021 35.98 36.69 35.74 36.50 18,023,084 +1.81(+5.22%)
Jul 08, 2021 34.06 35.08 33.57 34.69 24,090,852 -1.52(-4.20%)
Jul 07, 2021 36.57 36.77 35.34 36.21 14,732,703 +0.21(+0.58%)
Jul 06, 2021 37.31 37.45 35.79 36.00 18,987,970 -1.14(-3.07%)
Jul 02, 2021 37.38 37.49 36.78 37.14 10,228,186 +0.05(+0.13%)
Jul 01, 2021 37.92 38.20 36.66 37.09 13,943,572 -0.02(-0.05%)
Jun 30, 2021 37.17 37.45 36.77 37.11 12,447,464 -0.16(-0.43%)
Jun 29, 2021 36.97 37.68 36.84 37.27 14,896,626 +0.53(+1.44%)
Jun 28, 2021 37.31 37.84 36.57 36.74 14,929,335 -0.50(-1.34%)
Jun 25, 2021 38.31 38.55 37.11 37.24 44,083,120 -0.28(-0.75%)
Jun 24, 2021 37.75 37.85 36.77 37.52 20,389,470 +0.34(+0.91%)
Jun 23, 2021 37.35 38.08 37.10 37.18 21,633,310 +0.69(+1.89%)
Jun 22, 2021 36.29 37.01 35.63 36.49 27,496,438 +0.71(+1.98%)
Jun 21, 2021 35.24 35.98 35.13 35.78 28,145,408 +0.82(+2.35%)
Jun 18, 2021 34.69 35.45 34.45 34.96 46,250,184 -0.19(-0.54%)
Jun 17, 2021 36.14 36.75 34.07 35.15 59,938,704 -1.91(-5.15%)
Jun 16, 2021 36.98 37.84 36.52 37.06 36,685,372 -0.54(-1.44%)
Jun 15, 2021 37.88 38.22 36.44 37.60 51,182,832 -1.88(-4.76%)
Jun 14, 2021 40.61 40.79 39.16 39.48 19,419,194 -1.37(-3.35%)
Jun 11, 2021 41.40 41.98 40.62 40.85 20,060,220 +0.71(+1.77%)
Jun 10, 2021 40.82 41.78 40.05 40.14 16,406,106 -0.56(-1.38%)
Jun 09, 2021 41.27 41.59 40.68 40.70 13,871,281 -0.68(-1.64%)
Jun 08, 2021 41.38 41.92 40.69 41.38 14,806,833 +0.12(+0.29%)
Jun 07, 2021 41.41 41.52 40.44 41.26 16,720,212 -0.47(-1.13%)
Jun 04, 2021 42.21 42.52 41.32 41.73 15,799,213 -0.14(-0.33%)
Jun 03, 2021 42.07 42.20 41.55 41.87 20,218,106 -1.47(-3.39%)
Jun 02, 2021 44.00 44.01 42.96 43.34 14,687,203 -0.87(-1.97%)
Jun 01, 2021 43.57 44.40 43.40 44.21 22,131,202 +1.49(+3.49%)
May 28, 2021 42.57 42.90 42.06 42.72 14,727,756 +0.13(+0.31%)
May 27, 2021 42.57 43.12 42.03 42.59 28,648,348 +1.27(+3.07%)
May 26, 2021 40.97 41.74 40.86 41.32 18,424,060 +0.64(+1.57%)
May 25, 2021 41.59 41.94 40.56 40.68 18,212,020 -0.89(-2.14%)
May 24, 2021 40.83 41.90 40.45 41.57 13,453,453 +0.70(+1.71%)
May 21, 2021 41.44 41.83 40.58 40.87 20,823,778 -0.35(-0.85%)
May 20, 2021 41.02 41.49 39.87 41.22 23,718,690 +0.50(+1.23%)
May 19, 2021 41.24 41.81 39.89 40.72 42,385,912 -2.91(-6.67%)
May 18, 2021 44.73 44.99 43.59 43.63 24,139,520 -0.55(-1.24%)
May 17, 2021 42.89 44.26 42.11 44.18 25,755,740 +1.89(+4.47%)
May 14, 2021 41.23 42.51 41.18 42.29 21,487,572 +0.32(+0.76%)
May 13, 2021 42.34 43.53 40.88 41.97 36,084,368 -0.78(-1.82%)
May 12, 2021 44.06 44.65 42.31 42.75 40,162,544 -2.05(-4.58%)
May 11, 2021 41.54 45.34 40.86 44.80 40,407,592 +2.06(+4.82%)
May 10, 2021 44.96 46.10 42.64 42.74 52,930,452 -1.23(-2.80%)
May 07, 2021 42.48 44.50 41.91 43.97 32,390,596 +1.90(+4.52%)
May 06, 2021 42.00 42.19 40.73 42.07 25,194,204 +0.53(+1.28%)
May 05, 2021 41.06 41.74 39.21 41.54 37,249,360 +2.32(+5.92%)
May 04, 2021 38.91 39.28 37.90 39.22 26,482,166 +0.51(+1.32%)
May 03, 2021 38.40 39.29 38.21 38.71 22,859,540 +1.00(+2.65%)
Apr 30, 2021 38.00 38.69 37.45 37.71 13,696,400 -0.69(-1.80%)
Apr 29, 2021 39.95 39.98 37.64 38.40 18,856,860 -0.95(-2.41%)
Apr 28, 2021 38.02 39.67 37.61 39.35 18,570,862 +0.66(+1.71%)
Apr 27, 2021 38.55 39.84 38.55 38.69 19,732,850 -0.36(-0.92%)
Apr 26, 2021 37.10 39.08 36.96 39.05 27,027,136 +2.51(+6.87%)
Apr 23, 2021 35.69 36.97 35.56 36.54 22,572,900 +1.80(+5.18%)
Apr 22, 2021 34.98 35.69 34.24 34.74 23,919,868 -1.16(-3.23%)
Apr 21, 2021 34.83 36.07 34.22 35.90 21,903,712 +0.02(+0.06%)
Apr 20, 2021 37.05 37.24 35.10 35.88 20,575,086 -1.45(-3.88%)
Apr 19, 2021 38.65 39.04 36.77 37.33 21,557,232 -0.81(-2.12%)
Apr 16, 2021 38.13 38.46 37.44 38.14 19,010,500 +0.31(+0.82%)
Apr 15, 2021 36.97 38.13 36.23 37.83 27,172,088 +1.52(+4.19%)
Apr 14, 2021 34.95 37.04 34.86 36.31 35,683,900 +2.58(+7.65%)
Apr 13, 2021 34.12 34.51 33.25 33.73 10,888,430 +0.06(+0.18%)
Apr 12, 2021 34.02 34.02 33.03 33.67 15,138,921 -0.37(-1.09%)
Apr 09, 2021 33.92 34.07 33.24 34.04 14,028,500 -0.33(-0.96%)
Apr 08, 2021 34.10 34.76 33.36 34.37 15,829,962 +0.39(+1.15%)
Apr 07, 2021 34.66 34.78 33.81 33.98 16,283,751 -1.03(-2.94%)
Apr 06, 2021 35.72 36.22 34.76 35.01 22,074,430 -0.35(-0.99%)
Apr 05, 2021 34.73 35.73 34.48 35.36 19,360,624 +1.60(+4.74%)
Apr 01, 2021 33.34 33.97 33.28 33.76 16,423,700 +0.83(+2.52%)
Mar 31, 2021 33.31 33.65 32.63 32.93 15,935,698 +0.25(+0.76%)
Mar 30, 2021 31.80 33.02 31.38 32.68 17,474,030 +0.58(+1.81%)
Mar 29, 2021 32.81 33.31 31.88 32.10 19,456,352 -0.86(-2.61%)
Mar 26, 2021 32.78 33.33 31.80 32.96 23,769,200 +1.85(+5.95%)
Mar 25, 2021 30.40 31.49 29.44 31.11 38,019,992 -0.50(-1.58%)
Mar 24, 2021 32.81 33.35 31.58 31.61 27,285,396 -0.59(-1.83%)
Mar 23, 2021 34.10 34.19 32.07 32.20 40,027,292 -2.81(-8.03%)
Mar 22, 2021 35.19 35.63 34.60 35.01 21,111,064 +0.02(+0.06%)
Mar 19, 2021 35.06 35.37 33.84 34.99 33,270,600 -0.43(-1.21%)
Mar 18, 2021 36.00 37.14 35.28 35.42 25,511,232 -0.69(-1.91%)
Mar 17, 2021 34.47 36.58 34.02 36.11 31,496,388 +1.12(+3.20%)
Mar 16, 2021 36.92 37.03 34.95 34.99 21,238,592 -1.97(-5.33%)
Mar 15, 2021 37.19 37.57 36.56 36.96 18,332,170 -0.46(-1.23%)
Mar 12, 2021 36.93 37.48 36.52 37.42 19,752,500 -0.05(-0.13%)
Mar 11, 2021 35.69 37.61 35.69 37.47 25,561,068 +3.01(+8.73%)
Mar 10, 2021 33.93 34.82 33.65 34.46 20,354,554 +0.60(+1.77%)
Mar 09, 2021 33.38 34.17 32.78 33.86 24,402,636 -0.57(-1.66%)
Mar 08, 2021 34.73 35.48 33.80 34.43 24,941,600 -0.59(-1.68%)
Mar 05, 2021 33.73 35.19 32.50 35.02 31,506,900 +2.32(+7.09%)
Mar 04, 2021 33.97 34.76 31.50 32.70 37,917,592 -2.30(-6.57%)
Mar 03, 2021 35.06 36.01 34.51 35.00 18,599,476 -0.18(-0.51%)
Mar 02, 2021 35.03 36.20 34.89 35.18 21,583,020 +0.28(+0.80%)
Mar 01, 2021 35.05 35.36 34.24 34.90 21,582,734 +0.99(+2.92%)
Feb 26, 2021 34.52 35.40 33.15 33.91 37,782,500 -1.77(-4.96%)
Feb 25, 2021 37.62 38.00 35.19 35.68 25,629,524 -2.21(-5.83%)
Feb 24, 2021 37.75 38.13 36.55 37.89 25,147,556 +0.04(+0.11%)
Feb 23, 2021 37.10 37.99 34.88 37.85 26,053,548 -0.23(-0.60%)
Feb 22, 2021 37.94 39.10 37.31 38.08 33,282,820 +0.59(+1.57%)
Feb 19, 2021 35.03 37.67 35.02 37.49 40,020,200 +3.35(+9.81%)
Feb 18, 2021 34.36 34.88 33.55 34.14 18,734,484 -0.01(-0.03%)
Feb 17, 2021 33.21 34.58 32.67 34.15 27,514,460 +1.25(+3.80%)
Feb 16, 2021 32.52 33.09 32.20 32.90 28,945,044 +1.67(+5.35%)
Feb 12, 2021 30.86 31.55 30.58 31.23 12,012,400 +0.24(+0.77%)
Feb 11, 2021 31.16 31.67 30.55 30.99 15,530,125 -0.25(-0.80%)
Feb 10, 2021 32.99 33.97 31.11 31.24 39,026,816 -0.78(-2.44%)
Feb 09, 2021 31.83 32.11 31.01 32.02 18,603,584 -0.10(-0.31%)
Feb 08, 2021 32.01 32.35 31.73 32.12 17,525,306 +0.39(+1.23%)
Feb 05, 2021 30.21 31.90 30.21 31.73 33,126,300 +1.93(+6.48%)
Feb 04, 2021 29.23 29.80 29.05 29.80 16,721,381 +0.60(+2.05%)
Feb 03, 2021 28.70 29.26 28.41 29.20 19,485,116 +1.06(+3.77%)
Feb 02, 2021 28.29 28.33 27.42 28.14 17,930,476 -0.09(-0.32%)
Feb 01, 2021 28.43 28.57 27.57 28.23 22,590,050 +1.32(+4.91%)
Jan 29, 2021 27.99 28.17 26.51 26.91 20,156,500 -0.88(-3.17%)
Jan 28, 2021 26.33 28.05 26.32 27.79 26,757,908 +2.00(+7.75%)
Jan 27, 2021 26.04 26.38 24.71 25.79 37,271,016 -1.22(-4.52%)
Jan 26, 2021 29.36 29.78 26.77 27.01 33,081,424 -1.97(-6.80%)
Jan 25, 2021 30.40 30.69 28.04 28.98 29,228,420 -1.51(-4.95%)
Jan 22, 2021 29.32 30.64 28.84 30.49 17,457,100 +0.45(+1.50%)
Jan 21, 2021 31.07 31.26 29.92 30.04 16,866,816 -0.93(-3.00%)
Jan 20, 2021 31.97 32.39 30.91 30.97 17,327,408 -0.74(-2.33%)
Jan 19, 2021 30.98 31.92 30.64 31.71 19,499,932 +1.36(+4.48%)
Jan 15, 2021 31.35 31.43 30.07 30.35 19,927,600 -1.64(-5.13%)
Jan 14, 2021 31.11 32.49 30.97 31.99 21,643,544 +1.43(+4.68%)
Jan 13, 2021 30.94 31.24 30.48 30.56 19,812,292 -0.43(-1.39%)
Jan 12, 2021 30.49 31.08 29.83 30.99 21,236,246 +0.67(+2.21%)
Jan 11, 2021 29.52 30.55 28.05 30.32 22,233,892 -0.83(-2.66%)
Jan 08, 2021 31.06 31.36 30.11 31.15 27,541,600 -0.02(-0.06%)
Jan 07, 2021 31.05 31.78 30.66 31.17 29,753,242 +1.01(+3.35%)
Jan 06, 2021 29.25 30.51 28.84 30.16 40,624,304 +1.79(+6.31%)
Jan 05, 2021 27.14 28.58 27.11 28.37 26,066,504 +1.23(+4.53%)
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.