Freeport-McMoRan (NY: FCX )

43.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 41.01 42.00 38.99 39.15 17,849,304 -1.25(-3.08%)
Apr 28, 2022 40.44 40.99 39.14 40.40 15,731,175 +0.14(+0.36%)
Apr 27, 2022 40.65 41.43 40.09 40.25 23,631,374 +1.46(+3.76%)
Apr 26, 2022 40.06 40.39 38.70 38.79 19,369,108 -1.42(-3.53%)
Apr 25, 2022 38.64 40.63 38.19 40.21 33,097,636 -0.25(-0.62%)
Apr 22, 2022 42.94 43.06 39.71 40.46 34,631,840 -2.94(-6.76%)
Apr 21, 2022 46.82 47.11 42.94 43.40 32,554,874 -4.78(-9.92%)
Apr 20, 2022 48.09 48.78 47.19 48.18 13,566,307 -0.71(-1.46%)
Apr 19, 2022 48.34 49.16 48.00 48.89 10,644,754 -0.13(-0.26%)
Apr 18, 2022 47.95 49.57 47.71 49.02 14,775,803 +1.53(+3.21%)
Apr 14, 2022 47.98 48.68 47.44 47.49 12,543,372 -0.23(-0.49%)
Apr 13, 2022 46.82 47.75 46.46 47.72 12,402,439 +1.53(+3.30%)
Apr 12, 2022 46.81 47.47 46.05 46.20 12,099,384 +0.27(+0.59%)
Apr 11, 2022 46.89 47.04 45.82 45.93 9,728,920 -1.20(-2.55%)
Apr 08, 2022 47.07 47.50 46.41 47.13 9,995,605 +0.47(+1.01%)
Apr 07, 2022 46.69 47.09 45.70 46.66 11,589,005 +0.40(+0.87%)
Apr 06, 2022 47.07 47.19 45.66 46.26 14,166,645 -0.99(-2.10%)
Apr 05, 2022 49.08 49.62 47.05 47.25 14,342,525 -1.74(-3.56%)
Apr 04, 2022 49.84 49.84 48.67 48.99 12,779,488 -0.06(-0.12%)
Apr 01, 2022 48.01 49.90 47.96 49.05 17,281,794 +1.17(+2.45%)
Mar 31, 2022 48.68 49.34 47.87 47.87 11,384,884 -1.00(-2.05%)
Mar 30, 2022 48.71 49.50 48.26 48.87 11,625,387 +0.66(+1.38%)
Mar 29, 2022 47.19 48.21 45.85 48.21 16,342,997 -0.17(-0.36%)
Mar 28, 2022 49.20 49.20 47.11 48.38 14,741,219 -1.60(-3.20%)
Mar 25, 2022 49.18 50.04 49.01 49.98 11,979,967 +0.46(+0.93%)
Mar 24, 2022 48.26 49.99 48.18 49.52 18,722,260 +1.58(+3.29%)
Mar 23, 2022 48.13 48.53 47.81 47.94 11,811,995 -0.05(-0.10%)
Mar 22, 2022 48.06 48.87 46.87 47.99 16,175,285 +0.34(+0.71%)
Mar 21, 2022 46.53 48.12 46.53 47.65 15,923,138 +1.38(+2.97%)
Mar 18, 2022 46.52 47.61 46.18 46.27 28,565,622 -0.49(-1.05%)
Mar 17, 2022 45.25 46.97 45.00 46.77 18,856,276 +2.09(+4.67%)
Mar 16, 2022 43.57 45.02 43.26 44.68 21,258,288 +2.06(+4.83%)
Mar 15, 2022 41.71 42.79 41.39 42.62 19,281,784 -0.23(-0.54%)
Mar 14, 2022 44.43 44.48 42.48 42.85 21,829,298 -2.32(-5.14%)
Mar 11, 2022 45.36 45.98 44.86 45.17 14,890,280 -0.75(-1.63%)
Mar 10, 2022 45.86 46.04 44.61 45.92 17,330,618 +0.69(+1.53%)
Mar 09, 2022 43.96 45.77 43.21 45.23 24,305,860 +0.31(+0.69%)
Mar 08, 2022 44.66 46.42 44.35 44.92 24,874,860 -0.46(-1.02%)
Mar 07, 2022 47.06 47.53 44.95 45.38 28,260,356 -2.85(-5.91%)
Mar 04, 2022 47.22 48.57 46.81 48.23 26,514,346 +0.98(+2.08%)
Mar 03, 2022 46.92 47.28 45.64 47.25 23,486,804 +0.90(+1.93%)
Mar 02, 2022 46.36 46.95 45.66 46.35 19,871,574 +0.24(+0.52%)
Mar 01, 2022 45.73 47.69 45.40 46.11 28,361,312 +0.92(+2.04%)
Feb 28, 2022 44.37 45.64 44.29 45.19 24,794,076 +0.59(+1.32%)
Feb 25, 2022 42.20 44.63 43.26 44.60 30,222,682 +2.52(+5.99%)
Feb 24, 2022 39.83 42.28 39.82 42.08 21,187,256 +1.21(+2.97%)
Feb 23, 2022 40.95 41.57 40.47 40.87 14,485,123 +0.10(+0.24%)
Feb 22, 2022 41.40 41.82 40.23 40.77 14,988,002 -0.64(-1.53%)
Feb 18, 2022 41.40 0 -0.18(-0.44%)
Feb 17, 2022 42.31 42.55 41.35 41.59 12,723,955 -1.00(-2.35%)
Feb 16, 2022 41.96 42.77 41.91 42.59 12,183,779 +0.56(+1.33%)
Feb 15, 2022 40.90 42.05 40.27 42.03 16,374,771 +1.17(+2.87%)
Feb 14, 2022 41.14 41.39 40.19 40.86 17,793,772 -0.34(-0.82%)
Feb 11, 2022 41.00 42.52 40.74 41.19 24,378,054 -1.07(-2.53%)
Feb 10, 2022 41.25 43.85 41.19 42.26 30,465,994 +0.34(+0.80%)
Feb 09, 2022 39.85 42.16 39.72 41.92 27,490,258 +2.82(+7.21%)
Feb 08, 2022 37.70 39.17 37.52 39.10 19,360,986 +1.66(+4.45%)
Feb 07, 2022 36.98 37.95 36.76 37.44 14,355,682 +0.46(+1.25%)
Feb 04, 2022 36.60 37.37 36.29 36.98 15,776,620 +0.21(+0.58%)
Feb 03, 2022 37.24 36.56 36.77 17,000,834 -1.15(-3.02%)
Feb 02, 2022 37.56 38.35 36.91 37.91 20,436,248 +0.36(+0.95%)
Feb 01, 2022 36.77 37.62 36.11 37.55 23,229,676 +1.73(+4.84%)
Jan 31, 2022 34.63 35.86 35.82 20,997,210 +1.14(+3.27%)
Jan 28, 2022 35.05 35.11 33.63 34.69 31,333,902 -1.02(-2.86%)
Jan 27, 2022 36.97 37.58 35.36 35.71 25,477,908 -1.28(-3.46%)
Jan 26, 2022 38.08 39.28 36.32 36.99 25,832,840 -1.16(-3.03%)
Jan 25, 2022 37.84 38.36 36.59 38.14 28,098,282 -0.32(-0.83%)
Jan 24, 2022 38.10 38.56 36.07 38.46 32,194,398 -0.99(-2.51%)
Jan 21, 2022 41.00 41.13 39.17 39.45 25,808,294 -2.12(-5.09%)
Jan 20, 2022 42.87 43.21 41.49 41.57 18,269,810 -0.86(-2.02%)
Jan 19, 2022 43.35 43.79 42.40 42.42 18,755,920 -0.20(-0.47%)
Jan 18, 2022 42.25 44.47 41.80 42.63 26,905,256 +0.20(+0.48%)
Jan 14, 2022 42.42 0 -0.24(-0.56%)
Jan 13, 2022 42.83 43.95 42.58 42.67 23,843,160 -0.64(-1.49%)
Jan 12, 2022 43.16 43.60 42.36 43.31 29,852,320 +2.07(+5.02%)
Jan 11, 2022 40.13 41.27 39.62 41.24 18,053,164 +1.31(+3.29%)
Jan 10, 2022 39.91 40.16 39.02 39.92 12,577,253 -0.25(-0.62%)
Jan 07, 2022 39.33 40.39 38.80 40.17 17,695,534 +1.29(+3.33%)
Jan 06, 2022 39.79 40.19 38.64 38.88 16,825,680 -1.10(-2.76%)
Jan 05, 2022 40.47 41.94 39.83 39.98 23,203,268 -0.45(-1.12%)
Jan 04, 2022 40.12 40.77 39.77 40.43 15,043,937 +0.64(+1.62%)
Jan 03, 2022 39.79 40.33 39.60 39.79 13,195,593 -0.24(-0.60%)
Dec 31, 2021 39.94 40.26 39.69 40.03 9,166,726 +0.11(+0.26%)
Dec 30, 2021 40.35 41.03 39.88 39.92 12,506,160 -0.35(-0.86%)
Dec 29, 2021 39.99 40.48 39.73 40.27 15,748,533 -0.01(-0.02%)
Dec 28, 2021 40.10 40.52 39.94 40.28 11,295,389 +0.00(+0.00%)
Dec 27, 2021 39.33 40.33 38.97 40.28 11,893,583 +0.83(+2.09%)
Dec 23, 2021 38.29 39.60 38.22 39.45 18,480,476 +0.95(+2.47%)
Dec 22, 2021 37.59 38.53 37.41 38.50 13,805,629 +0.92(+2.45%)
Dec 21, 2021 36.62 37.79 36.52 37.58 14,124,884 +1.69(+4.70%)
Dec 20, 2021 35.54 36.10 35.21 35.90 13,941,732 -0.56(-1.53%)
Dec 17, 2021 36.70 37.10 36.02 36.45 20,835,766 -0.27(-0.73%)
Dec 16, 2021 36.85 37.61 36.54 36.72 18,374,540 +0.99(+2.77%)
Dec 15, 2021 35.74 35.93 34.32 35.73 24,216,608 -0.68(-1.87%)
Dec 14, 2021 36.03 37.20 35.87 36.41 13,142,798 +0.32(+0.88%)
Dec 13, 2021 37.04 37.30 35.71 36.10 12,047,224 -0.71(-1.93%)
Dec 10, 2021 37.39 37.60 36.33 36.81 10,444,077 -0.10(-0.26%)
Dec 09, 2021 36.58 37.25 36.39 36.90 12,003,916 -0.24(-0.65%)
Dec 08, 2021 37.28 37.70 36.70 37.14 14,812,716 -0.05(-0.13%)
Dec 07, 2021 36.64 38.00 36.64 37.19 18,917,264 +1.34(+3.75%)
Dec 06, 2021 35.75 36.34 34.88 35.85 14,180,661 +0.78(+2.22%)
Dec 03, 2021 35.56 35.98 34.16 35.07 21,699,182 -0.52(-1.46%)
Dec 02, 2021 34.91 35.83 34.46 35.59 19,331,836 +0.83(+2.40%)
Dec 01, 2021 36.26 36.97 34.71 34.75 20,051,490 -0.82(-2.29%)
Nov 30, 2021 36.41 36.98 35.00 35.57 28,196,812 -0.86(-2.37%)
Nov 29, 2021 36.30 36.59 35.11 36.43 17,945,818 +0.71(+1.99%)
Nov 26, 2021 34.80 35.89 33.86 35.72 22,019,576 -1.35(-3.65%)
Nov 24, 2021 37.09 37.43 36.67 37.08 14,000,711 -0.03(-0.08%)
Nov 23, 2021 36.49 37.65 36.38 37.10 16,535,565 +0.90(+2.49%)
Nov 22, 2021 35.87 37.05 35.40 36.20 19,884,016 -0.52(-1.41%)
Nov 19, 2021 36.90 37.67 36.55 36.72 19,721,522 -0.49(-1.31%)
Nov 18, 2021 37.30 37.21 36.98 37.21 18,361,724 -0.08(-0.21%)
Nov 17, 2021 38.02 38.79 37.08 37.29 20,020,816 -0.70(-1.84%)
Nov 16, 2021 39.02 39.11 37.85 37.99 19,803,720 -1.21(-3.08%)
Nov 15, 2021 39.35 39.55 38.56 39.20 14,552,754 -0.35(-0.90%)
Nov 12, 2021 39.01 39.90 38.72 39.55 19,266,692 +0.32(+0.81%)
Nov 11, 2021 37.53 39.54 36.71 39.23 41,073,396 +2.01(+5.41%)
Nov 10, 2021 37.42 37.22 25,064,264 -0.38(-1.02%)
Nov 09, 2021 37.63 38.17 36.60 37.60 16,701,527 -0.22(-0.58%)
Nov 08, 2021 36.40 38.16 36.36 37.82 26,133,074 +2.29(+6.45%)
Nov 05, 2021 35.64 35.88 35.27 35.53 13,073,903 +0.04(+0.11%)
Nov 04, 2021 36.93 37.01 35.26 35.49 17,000,284 -1.18(-3.22%)
Nov 03, 2021 37.07 37.12 35.99 36.67 17,778,422 -0.31(-0.83%)
Nov 02, 2021 37.02 37.17 36.35 36.98 15,198,195 +0.21(+0.57%)
Nov 01, 2021 36.24 37.06 36.07 36.77 11,327,565 +0.59(+1.62%)
Oct 29, 2021 36.04 36.52 35.67 36.18 16,734,038 -0.36(-1.00%)
Oct 28, 2021 36.12 36.66 35.64 36.55 14,580,635 +1.06(+2.97%)
Oct 27, 2021 35.94 36.74 35.34 35.49 20,614,088 -1.77(-4.76%)
Oct 26, 2021 37.83 37.27 16,225,805 -0.47(-1.25%)
Oct 25, 2021 36.67 38.02 36.47 37.74 20,014,746 +1.60(+4.43%)
Oct 22, 2021 36.42 37.23 35.69 36.14 19,867,720 -0.72(-1.95%)
Oct 21, 2021 36.49 36.96 35.25 36.85 20,396,040 -0.49(-1.31%)
Oct 20, 2021 37.07 37.49 36.53 37.34 14,878,365 +0.08(+0.21%)
Oct 19, 2021 37.26 37.36 36.66 37.27 17,240,326 +0.30(+0.80%)
Oct 18, 2021 36.01 37.45 35.87 36.97 24,177,996 -0.10(-0.26%)
Oct 15, 2021 36.61 37.42 36.08 37.07 31,324,740 +1.45(+4.07%)
Oct 14, 2021 35.48 36.36 35.07 35.62 30,182,030 +1.33(+3.87%)
Oct 13, 2021 33.63 34.79 33.11 34.29 27,628,632 +1.16(+3.50%)
Oct 12, 2021 33.55 33.96 32.97 33.13 22,552,866 -0.59(-1.76%)
Oct 11, 2021 33.79 35.01 33.71 33.72 28,292,396 +1.05(+3.22%)
Oct 08, 2021 33.12 33.51 32.45 32.67 18,412,496 -0.18(-0.55%)
Oct 07, 2021 31.35 33.02 31.27 32.85 38,681,544 +2.50(+8.23%)
Oct 06, 2021 30.47 30.80 29.61 30.35 23,798,770 -0.47(-1.52%)
Oct 05, 2021 31.29 31.36 30.39 30.82 20,887,352 -0.49(-1.56%)
Oct 04, 2021 31.94 32.28 31.04 31.31 21,033,824 -0.12(-0.40%)
Oct 01, 2021 31.49 31.68 30.50 31.44 16,815,568 +0.30(+0.95%)
Sep 30, 2021 31.15 32.32 31.15 31.14 24,072,284 -0.56(-1.75%)
Sep 29, 2021 32.34 32.58 31.50 31.69 13,280,520 -0.44(-1.37%)
Sep 28, 2021 32.57 32.59 31.41 32.13 20,638,318 -0.33(-1.00%)
Sep 27, 2021 30.90 32.50 30.90 32.46 23,468,966 +1.60(+5.18%)
Sep 24, 2021 30.34 31.29 30.34 30.86 15,841,571 +0.12(+0.41%)
Sep 23, 2021 30.60 31.00 30.31 30.74 21,166,660 +0.53(+1.74%)
Sep 22, 2021 30.25 30.88 30.13 30.21 30,093,748 +1.03(+3.54%)
Sep 21, 2021 30.11 30.15 28.74 29.18 37,274,308 -0.66(-2.21%)
Sep 20, 2021 29.45 30.24 29.22 29.84 40,172,884 -1.80(-5.69%)
Sep 17, 2021 32.80 33.02 31.18 31.64 39,245,580 -1.20(-3.64%)
Sep 16, 2021 34.03 34.05 32.29 32.83 37,385,928 -2.34(-6.64%)
Sep 15, 2021 33.64 35.22 33.64 35.17 19,713,414 +1.87(+5.60%)
Sep 14, 2021 33.66 33.86 33.17 33.30 15,591,354 -0.48(-1.42%)
Sep 13, 2021 34.24 34.35 33.08 33.78 14,480,541 -0.18(-0.54%)
Sep 10, 2021 33.76 35.04 33.70 33.96 23,625,586 +0.64(+1.92%)
Sep 09, 2021 33.03 33.84 33.03 33.32 13,076,740 +0.42(+1.28%)
Sep 08, 2021 34.58 34.59 32.89 32.90 19,078,022 -1.90(-5.47%)
Sep 07, 2021 34.43 35.10 34.43 34.81 10,758,715 +0.21(+0.61%)
Sep 03, 2021 34.57 34.97 34.38 34.59 13,257,476 -0.12(-0.36%)
Sep 02, 2021 34.59 35.13 34.45 34.72 11,474,022 +0.36(+1.06%)
Sep 01, 2021 34.20 34.74 33.54 34.36 17,213,446 -0.48(-1.37%)
Aug 31, 2021 34.99 35.16 34.01 34.83 16,938,254 -0.24(-0.68%)
Aug 30, 2021 35.69 35.76 34.99 35.07 13,951,251 +0.07(+0.19%)
Aug 27, 2021 33.38 35.26 33.38 35.01 19,645,704 +1.94(+5.88%)
Aug 26, 2021 33.37 33.76 32.99 33.06 11,841,657 -0.55(-1.62%)
Aug 25, 2021 33.74 33.93 33.13 33.61 10,355,197 -0.10(-0.28%)
Aug 24, 2021 33.46 33.88 33.31 33.70 16,157,431 +0.97(+2.95%)
Aug 23, 2021 32.26 32.93 32.19 32.74 16,903,808 +1.34(+4.27%)
Aug 20, 2021 31.30 31.73 30.82 31.40 22,900,080 +0.36(+1.17%)
Aug 19, 2021 31.23 31.39 30.30 31.03 33,852,480 -1.40(-4.31%)
Aug 18, 2021 32.68 33.13 32.39 32.43 18,962,992 -0.79(-2.39%)
Aug 17, 2021 34.35 34.35 32.61 33.23 24,533,068 -2.04(-5.78%)
Aug 16, 2021 35.27 35.54 34.59 35.27 14,031,734 -1.21(-3.31%)
Aug 13, 2021 36.85 37.05 36.38 36.47 13,447,546 -0.28(-0.76%)
Aug 12, 2021 36.87 36.92 35.94 36.75 12,004,356 -0.33(-0.88%)
Aug 11, 2021 36.86 37.52 36.25 37.07 17,683,876 +0.49(+1.33%)
Aug 10, 2021 35.13 36.83 34.98 36.59 18,592,928 +1.68(+4.83%)
Aug 09, 2021 34.77 35.27 34.33 34.90 9,900,698 -0.38(-1.09%)
Aug 06, 2021 35.07 35.67 34.53 35.28 14,490,288 +0.97(+2.82%)
Aug 05, 2021 33.83 34.88 33.81 34.32 11,000,215 +0.19(+0.56%)
Aug 04, 2021 34.84 35.09 34.11 34.13 12,284,007 -0.95(-2.70%)
Aug 03, 2021 34.83 35.25 34.15 35.07 18,009,000 +0.02(+0.05%)
Aug 02, 2021 37.01 37.41 34.98 35.05 22,768,710 -1.42(-3.88%)
Jul 30, 2021 36.47 37.11 35.88 36.47 16,621,189 -0.35(-0.96%)
Jul 29, 2021 35.89 36.93 35.58 36.83 24,087,982 +1.71(+4.88%)
Jul 28, 2021 34.91 35.23 34.29 35.11 15,507,123 +0.32(+0.91%)
Jul 27, 2021 34.67 35.19 34.14 34.80 18,733,788 -0.29(-0.82%)
Jul 26, 2021 34.56 35.27 34.33 35.08 23,806,482 +1.40(+4.15%)
Jul 23, 2021 33.31 33.75 32.81 33.69 16,657,662 +0.37(+1.12%)
Jul 22, 2021 32.92 33.55 32.13 33.31 21,526,588 +0.14(+0.43%)
Jul 21, 2021 32.14 33.28 32.05 33.17 25,433,162 +1.63(+5.16%)
Jul 20, 2021 31.01 32.00 30.72 31.54 21,866,346 +0.53(+1.70%)
Jul 19, 2021 30.34 31.06 30.03 31.01 32,832,516 -0.77(-2.41%)
Jul 16, 2021 32.88 32.94 31.56 31.78 27,036,904 -1.14(-3.46%)
Jul 15, 2021 32.97 33.70 32.46 32.92 16,543,131 -0.12(-0.38%)
Jul 14, 2021 34.17 34.60 32.83 33.04 20,351,064 -1.09(-3.18%)
Jul 13, 2021 34.63 34.68 33.82 34.13 15,196,723 -0.76(-2.19%)
Jul 12, 2021 34.38 35.07 34.15 34.89 12,558,879 +0.03(+0.08%)
Jul 09, 2021 34.37 35.05 34.14 34.87 18,867,618 +1.73(+5.22%)
Jul 08, 2021 32.54 33.51 32.07 33.14 25,219,714 -1.45(-4.20%)
Jul 07, 2021 34.93 35.12 33.75 34.59 15,423,055 +0.20(+0.58%)
Jul 06, 2021 35.64 35.77 34.19 34.39 19,877,718 -1.09(-3.07%)
Jul 02, 2021 35.71 35.81 35.13 35.48 10,707,463 +0.05(+0.13%)
Jul 01, 2021 36.22 36.49 35.02 35.43 14,596,947 -0.02(-0.05%)
Jun 30, 2021 35.51 35.77 35.12 35.45 13,030,733 -0.15(-0.43%)
Jun 29, 2021 35.32 35.99 35.19 35.60 15,594,660 +0.51(+1.44%)
Jun 28, 2021 35.64 36.15 34.93 35.10 15,628,901 -0.48(-1.34%)
Jun 25, 2021 36.60 36.82 35.45 35.57 46,148,788 -0.27(-0.75%)
Jun 24, 2021 36.06 36.15 35.12 35.84 21,344,890 +0.32(+0.91%)
Jun 23, 2021 35.68 36.37 35.44 35.52 22,647,014 +0.66(+1.89%)
Jun 22, 2021 34.67 35.35 34.04 34.86 28,784,880 +0.68(+1.98%)
Jun 21, 2021 33.66 34.37 33.56 34.18 29,464,260 +0.78(+2.35%)
Jun 18, 2021 33.14 33.86 32.91 33.40 48,417,400 -0.18(-0.54%)
Jun 17, 2021 34.52 35.10 32.55 33.58 62,747,340 -1.82(-5.15%)
Jun 16, 2021 35.32 36.15 34.89 35.40 38,404,364 -0.52(-1.44%)
Jun 15, 2021 36.18 36.51 34.80 35.92 53,581,184 -1.80(-4.76%)
Jun 14, 2021 38.79 38.96 37.41 37.71 20,329,148 -1.31(-3.35%)
Jun 11, 2021 39.55 40.10 38.81 39.02 21,000,212 +0.68(+1.77%)
Jun 10, 2021 38.99 39.91 38.26 38.34 17,174,872 -0.53(-1.38%)
Jun 09, 2021 39.42 39.73 38.86 38.88 14,521,268 -0.65(-1.64%)
Jun 08, 2021 39.53 40.04 38.86 39.53 15,500,659 +0.11(+0.29%)
Jun 07, 2021 39.56 39.66 38.63 39.41 17,503,696 -0.45(-1.13%)
Jun 04, 2021 40.32 40.61 39.47 39.86 16,539,540 -0.13(-0.33%)
Jun 03, 2021 40.19 40.31 39.69 40.00 21,165,496 -1.40(-3.39%)
Jun 02, 2021 42.03 42.04 41.04 41.40 15,375,423 -0.83(-1.97%)
Jun 01, 2021 41.62 42.41 41.46 42.23 23,168,236 +1.42(+3.49%)
May 28, 2021 40.66 40.98 40.18 40.81 15,417,877 +0.12(+0.31%)
May 27, 2021 40.66 41.19 40.15 40.68 29,990,766 +1.21(+3.07%)
May 26, 2021 39.14 39.87 39.03 39.47 19,287,384 +0.61(+1.57%)
May 25, 2021 39.73 40.06 38.74 38.86 19,065,408 -0.85(-2.14%)
May 24, 2021 39.00 40.02 38.64 39.71 14,083,862 +0.67(+1.71%)
May 21, 2021 39.59 39.96 38.76 39.04 21,799,548 -0.33(-0.85%)
May 20, 2021 39.18 39.63 38.09 39.38 24,830,112 +0.48(+1.23%)
May 19, 2021 39.39 39.94 38.10 38.90 44,372,052 -2.78(-6.67%)
May 18, 2021 42.73 42.98 41.64 41.68 25,270,662 -0.53(-1.24%)
May 17, 2021 40.97 42.27 40.23 42.20 26,962,616 +1.81(+4.47%)
May 14, 2021 39.38 40.60 39.34 40.40 22,494,448 +0.31(+0.76%)
May 13, 2021 40.44 41.58 39.05 40.09 37,775,228 -0.75(-1.82%)
May 12, 2021 42.09 42.65 40.42 40.84 42,044,500 -1.96(-4.58%)
May 11, 2021 39.68 43.31 39.03 42.79 42,301,032 +1.97(+4.82%)
May 10, 2021 42.95 44.04 40.73 40.83 55,410,692 -1.17(-2.80%)
May 07, 2021 40.58 42.51 40.03 42.00 33,908,372 +1.81(+4.52%)
May 06, 2021 40.12 40.30 38.91 40.19 26,374,766 +0.51(+1.28%)
May 05, 2021 39.22 39.87 37.45 39.68 38,994,808 +2.22(+5.92%)
May 04, 2021 37.17 37.52 36.20 37.46 27,723,080 +0.49(+1.32%)
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.