Williams-Sonoma (NY: WSM )

134.13 +1.70 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 68.63 70.50 67.50 70.46 2,074,090 +1.91(+2.79%)
Jul 28, 2022 67.71 68.77 65.55 68.55 2,082,803 +1.18(+1.75%)
Jul 27, 2022 65.70 67.62 65.06 67.37 1,979,138 +2.15(+3.29%)
Jul 26, 2022 64.79 66.18 64.19 65.22 2,177,493 -1.35(-2.03%)
Jul 25, 2022 66.83 66.84 65.34 66.58 1,167,850 -0.40(-0.59%)
Jul 22, 2022 68.85 69.37 66.09 66.97 2,937,642 -1.69(-2.47%)
Jul 21, 2022 66.84 68.70 66.18 68.66 2,061,030 +1.75(+2.62%)
Jul 20, 2022 66.29 67.44 64.41 66.91 2,955,484 +0.01(+0.01%)
Jul 19, 2022 65.15 66.94 64.29 66.90 2,589,032 +2.68(+4.17%)
Jul 18, 2022 64.87 66.35 64.21 64.23 2,432,764 +0.05(+0.08%)
Jul 15, 2022 62.45 64.68 62.45 64.17 2,124,720 +2.51(+4.06%)
Jul 14, 2022 62.49 62.76 61.15 61.67 1,711,382 -1.68(-2.66%)
Jul 13, 2022 61.35 64.42 61.27 63.35 1,897,096 +0.92(+1.48%)
Jul 12, 2022 62.27 64.43 62.09 62.43 1,896,695 +0.73(+1.18%)
Jul 11, 2022 63.25 64.61 61.42 61.70 1,921,090 -1.78(-2.81%)
Jul 08, 2022 62.26 63.72 61.32 63.48 2,103,412 +1.22(+1.96%)
Jul 07, 2022 59.21 62.72 59.21 62.26 3,045,414 +3.36(+5.71%)
Jul 06, 2022 60.01 60.92 57.76 58.89 2,388,458 -1.12(-1.86%)
Jul 05, 2022 54.12 60.03 53.27 60.01 3,406,215 +5.13(+9.34%)
Jul 01, 2022 54.34 55.61 53.63 54.88 3,127,165 +0.90(+1.68%)
Jun 30, 2022 53.25 54.63 51.89 53.98 4,904,240 -2.51(-4.44%)
Jun 29, 2022 57.26 57.43 56.23 56.49 2,790,699 -1.12(-1.95%)
Jun 28, 2022 59.96 60.74 57.41 57.61 1,913,247 -1.90(-3.20%)
Jun 27, 2022 61.46 61.83 59.22 59.51 1,656,727 -1.83(-2.99%)
Jun 24, 2022 59.28 61.42 59.01 61.35 2,865,521 +2.35(+3.99%)
Jun 23, 2022 58.07 59.44 57.76 58.99 2,247,524 +0.68(+1.17%)
Jun 22, 2022 57.95 59.56 57.09 58.31 2,153,354 +0.12(+0.20%)
Jun 21, 2022 59.06 59.65 58.13 58.19 2,151,687 +0.36(+0.63%)
Jun 17, 2022 56.94 58.63 56.43 57.83 4,105,397 +1.56(+2.78%)
Jun 16, 2022 56.79 57.53 54.90 56.27 2,787,681 -2.74(-4.65%)
Jun 15, 2022 59.24 60.22 57.72 59.01 2,181,762 +0.29(+0.49%)
Jun 14, 2022 58.37 59.21 57.71 58.72 2,030,277 +0.52(+0.89%)
Jun 13, 2022 57.47 58.75 56.28 58.20 3,321,011 -0.78(-1.33%)
Jun 10, 2022 60.41 61.01 58.48 58.99 2,227,328 -2.39(-3.89%)
Jun 09, 2022 61.53 62.65 61.12 61.38 1,835,962 +0.03(+0.06%)
Jun 08, 2022 61.61 63.23 60.86 61.34 2,222,487 +0.17(+0.28%)
Jun 07, 2022 58.74 61.62 57.41 61.17 3,135,456 -0.84(-1.35%)
Jun 06, 2022 60.57 62.65 59.84 62.01 3,930,164 +1.54(+2.55%)
Jun 03, 2022 61.82 62.41 60.44 60.47 2,929,436 -2.74(-4.33%)
Jun 02, 2022 61.20 63.35 60.35 63.20 2,847,230 +2.37(+3.90%)
Jun 01, 2022 61.99 63.22 59.71 60.83 3,218,056 -1.41(-2.26%)
May 31, 2022 63.25 64.04 60.76 62.24 4,859,001 -1.45(-2.28%)
May 27, 2022 63.18 64.92 61.35 63.69 3,466,175 +0.44(+0.70%)
May 26, 2022 61.24 65.18 60.62 63.25 10,231,450 +7.31(+13.06%)
May 25, 2022 50.29 57.90 49.89 55.94 10,953,079 +4.63(+9.02%)
May 24, 2022 51.33 51.74 49.42 51.31 4,969,550 -1.38(-2.61%)
May 23, 2022 52.49 54.02 51.69 52.69 3,660,846 +0.07(+0.14%)
May 20, 2022 54.81 55.66 51.06 52.62 3,690,834 -2.04(-3.73%)
May 19, 2022 52.95 56.33 52.64 54.66 3,455,397 +0.91(+1.69%)
May 18, 2022 57.95 58.24 52.53 53.75 7,850,522 -8.79(-14.05%)
May 17, 2022 62.26 62.94 59.60 62.53 2,222,818 +2.17(+3.59%)
May 16, 2022 60.46 61.67 59.00 60.36 3,657,241 -0.99(-1.62%)
May 13, 2022 61.02 62.75 60.96 61.36 2,746,421 +0.52(+0.85%)
May 12, 2022 60.03 63.35 59.74 60.84 3,511,624 +0.53(+0.88%)
May 11, 2022 61.82 63.62 60.01 60.31 2,783,343 -1.51(-2.44%)
May 10, 2022 61.86 63.04 59.79 61.82 3,493,050 +1.36(+2.25%)
May 09, 2022 58.81 61.69 58.63 60.46 3,121,025 +0.28(+0.46%)
May 06, 2022 62.87 63.02 59.53 60.18 5,083,699 -4.21(-6.54%)
May 05, 2022 66.93 67.09 63.41 64.39 3,714,761 -4.78(-6.91%)
May 04, 2022 67.87 69.25 65.80 69.17 2,182,331 +1.30(+1.91%)
May 03, 2022 66.55 68.57 66.28 67.87 1,502,226 +0.84(+1.25%)
May 02, 2022 63.30 67.13 62.72 67.03 2,095,394 +3.55(+5.59%)
Apr 29, 2022 66.58 67.36 63.34 63.48 2,244,077 -3.79(-5.63%)
Apr 28, 2022 66.38 67.29 63.93 67.27 1,889,745 +1.77(+2.70%)
Apr 27, 2022 66.09 67.85 64.83 65.50 1,733,096 -0.36(-0.55%)
Apr 26, 2022 67.20 67.69 65.42 65.86 2,488,219 -2.45(-3.58%)
Apr 25, 2022 65.74 68.61 65.42 68.31 2,426,010 +2.50(+3.80%)
Apr 22, 2022 67.86 68.22 65.61 65.81 2,259,768 -2.48(-3.63%)
Apr 21, 2022 70.10 70.77 67.19 68.28 2,527,446 -1.39(-2.00%)
Apr 20, 2022 71.94 72.10 69.57 69.68 2,130,723 -1.74(-2.43%)
Apr 19, 2022 68.25 72.36 68.25 71.41 3,355,486 +2.88(+4.20%)
Apr 18, 2022 71.58 72.69 68.27 68.53 3,212,088 -3.75(-5.19%)
Apr 14, 2022 74.37 76.31 71.63 72.29 3,018,499 -2.02(-2.72%)
Apr 13, 2022 72.80 75.27 72.68 74.30 1,828,577 +0.41(+0.55%)
Apr 12, 2022 74.21 76.17 73.30 73.90 2,601,639 +0.41(+0.55%)
Apr 11, 2022 69.85 73.69 69.85 73.49 2,618,368 +2.20(+3.09%)
Apr 08, 2022 68.75 72.17 68.50 71.29 2,442,487 +1.90(+2.73%)
Apr 07, 2022 67.24 69.75 66.62 69.39 3,051,390 +1.02(+1.49%)
Apr 06, 2022 70.36 70.89 67.37 68.37 3,926,137 -3.82(-5.29%)
Apr 05, 2022 72.11 73.35 71.13 72.19 2,624,516 +0.83(+1.16%)
Apr 04, 2022 69.03 72.27 68.98 71.36 2,417,718 +2.51(+3.64%)
Apr 01, 2022 70.46 71.02 68.18 68.85 3,990,129 -1.50(-2.14%)
Mar 31, 2022 69.45 70.82 68.32 70.35 4,723,980 +0.06(+0.08%)
Mar 30, 2022 73.45 73.45 69.75 70.30 4,981,177 -5.30(-7.01%)
Mar 29, 2022 73.56 75.66 73.51 75.60 2,300,631 +3.52(+4.89%)
Mar 28, 2022 70.12 72.21 69.49 72.08 2,120,702 +1.44(+2.04%)
Mar 25, 2022 71.90 71.90 69.55 70.64 2,818,212 -0.57(-0.80%)
Mar 24, 2022 71.71 71.98 70.17 71.20 2,582,051 -1.04(-1.44%)
Mar 23, 2022 75.21 76.21 72.06 72.24 3,270,837 -4.26(-5.57%)
Mar 22, 2022 77.58 78.19 75.67 76.50 2,552,548 -0.47(-0.61%)
Mar 21, 2022 79.71 80.39 75.78 76.97 2,962,694 -2.69(-3.38%)
Mar 18, 2022 77.78 80.09 77.49 79.66 4,632,153 +1.69(+2.17%)
Mar 17, 2022 81.25 81.35 73.66 77.97 10,396,499 +4.00(+5.41%)
Mar 16, 2022 72.65 74.44 71.79 73.97 5,228,725 +1.91(+2.65%)
Mar 15, 2022 70.21 72.51 70.02 72.06 2,539,209 +1.89(+2.69%)
Mar 14, 2022 69.40 72.93 69.06 70.17 2,209,111 +1.69(+2.47%)
Mar 11, 2022 71.57 71.90 68.24 68.48 1,551,811 -2.58(-3.63%)
Mar 10, 2022 70.30 71.28 68.21 71.05 1,503,732 +0.12(+0.16%)
Mar 09, 2022 71.72 73.20 70.67 70.94 2,224,137 +0.28(+0.40%)
Mar 08, 2022 67.93 72.62 67.93 70.66 2,272,346 +2.03(+2.96%)
Mar 07, 2022 74.10 74.55 68.59 68.62 2,812,377 -5.04(-6.84%)
Mar 04, 2022 73.28 73.72 71.33 73.66 1,921,415 +0.08(+0.11%)
Mar 03, 2022 72.63 74.22 71.70 73.59 2,745,490 +0.93(+1.28%)
Mar 02, 2022 70.66 72.93 69.89 72.66 1,467,257 +1.47(+2.07%)
Mar 01, 2022 70.87 72.95 70.57 71.18 2,767,761 +0.90(+1.28%)
Feb 28, 2022 69.46 71.59 68.66 70.29 2,390,235 +0.16(+0.23%)
Feb 25, 2022 67.72 70.46 67.35 70.13 1,988,385 +1.79(+2.61%)
Feb 24, 2022 62.07 68.62 62.03 68.34 2,391,308 +3.36(+5.17%)
Feb 23, 2022 65.03 66.31 64.19 64.98 3,301,183 +0.51(+0.79%)
Feb 22, 2022 67.11 67.70 63.20 64.47 4,426,157 -3.63(-5.34%)
Feb 18, 2022 68.10 0 -1.08(-1.56%)
Feb 17, 2022 71.88 72.48 68.53 69.18 3,550,066 -3.36(-4.64%)
Feb 16, 2022 73.98 74.49 71.97 72.54 1,994,429 -2.34(-3.12%)
Feb 15, 2022 75.11 75.46 74.15 74.88 1,808,955 +0.56(+0.75%)
Feb 14, 2022 74.48 75.73 73.87 74.32 2,156,852 -0.49(-0.65%)
Feb 11, 2022 76.51 77.80 74.33 74.81 1,672,867 -1.86(-2.42%)
Feb 10, 2022 78.28 79.80 75.81 76.67 2,336,513 -2.75(-3.46%)
Feb 09, 2022 80.23 80.47 78.76 79.41 1,462,337 -0.21(-0.26%)
Feb 08, 2022 79.04 80.54 78.25 79.62 1,705,744 +1.02(+1.30%)
Feb 07, 2022 79.09 80.43 78.21 78.60 1,663,144 -0.15(-0.18%)
Feb 04, 2022 78.79 79.82 77.47 78.75 1,383,500 +0.35(+0.45%)
Feb 03, 2022 78.43 78.39 1,349,246 -1.07(-1.34%)
Feb 02, 2022 80.06 80.13 77.66 79.46 2,217,381 -0.50(-0.62%)
Feb 01, 2022 77.84 80.38 77.84 79.96 2,995,136 +2.07(+2.65%)
Jan 31, 2022 74.60 77.95 77.89 2,368,695 +2.78(+3.70%)
Jan 28, 2022 73.18 75.21 71.82 75.11 2,506,679 +4.10(+5.77%)
Jan 27, 2022 73.59 74.86 70.46 71.02 2,196,971 -1.66(-2.29%)
Jan 26, 2022 77.41 77.91 71.97 72.68 3,357,740 -3.12(-4.11%)
Jan 25, 2022 73.86 76.60 72.93 75.80 3,103,540 +0.63(+0.83%)
Jan 24, 2022 68.29 75.46 67.98 75.17 4,940,318 +5.99(+8.66%)
Jan 21, 2022 68.76 71.54 67.75 69.18 2,696,591 +0.00(+0.00%)
Jan 20, 2022 71.75 73.10 68.86 69.18 3,162,787 -2.41(-3.37%)
Jan 19, 2022 71.12 73.23 71.10 71.59 2,530,229 +0.47(+0.67%)
Jan 18, 2022 69.99 71.80 68.57 71.11 2,745,127 -0.06(-0.08%)
Jan 14, 2022 71.17 0 -0.82(-1.14%)
Jan 13, 2022 74.15 74.60 71.89 72.00 2,247,884 -1.43(-1.94%)
Jan 12, 2022 74.73 75.65 71.80 73.42 1,575,597 -0.85(-1.14%)
Jan 11, 2022 73.43 74.31 71.88 74.27 1,842,001 +0.74(+1.00%)
Jan 10, 2022 71.65 73.59 70.14 73.54 3,460,460 +0.51(+0.70%)
Jan 07, 2022 75.33 76.49 72.26 73.02 2,689,350 -2.78(-3.67%)
Jan 06, 2022 74.49 76.60 71.98 75.81 2,854,122 +1.23(+1.65%)
Jan 05, 2022 78.24 78.99 73.71 74.58 4,647,068 -5.72(-7.12%)
Jan 04, 2022 81.32 81.77 78.31 80.29 2,440,924 -1.45(-1.77%)
Jan 03, 2022 82.28 83.66 81.02 81.74 2,383,528 -0.13(-0.15%)
Dec 31, 2021 82.00 82.82 80.75 81.87 1,140,743 -0.13(-0.15%)
Dec 30, 2021 81.80 83.31 81.47 81.99 1,365,368 -0.14(-0.17%)
Dec 29, 2021 81.54 82.78 81.11 82.13 1,658,609 +0.97(+1.20%)
Dec 28, 2021 81.61 82.27 80.56 81.15 2,863,952 -0.46(-0.56%)
Dec 27, 2021 81.78 82.77 80.96 81.61 1,279,866 -0.17(-0.21%)
Dec 23, 2021 83.01 83.76 80.01 81.78 2,939,306 -1.42(-1.70%)
Dec 22, 2021 84.18 84.37 82.12 83.20 3,168,351 +1.92(+2.36%)
Dec 21, 2021 79.26 81.28 78.90 81.28 2,036,696 +2.60(+3.31%)
Dec 20, 2021 80.46 80.72 76.90 78.68 2,597,542 -3.34(-4.07%)
Dec 17, 2021 80.10 82.69 79.42 82.02 3,221,756 +2.16(+2.70%)
Dec 16, 2021 83.23 83.62 79.03 79.86 2,737,316 -3.20(-3.86%)
Dec 15, 2021 81.80 83.08 80.32 83.06 2,073,834 +0.77(+0.94%)
Dec 14, 2021 81.15 83.03 80.22 82.29 3,100,489 +0.17(+0.21%)
Dec 13, 2021 85.05 85.50 81.52 82.11 2,579,149 -2.80(-3.30%)
Dec 10, 2021 87.02 88.10 83.20 84.91 2,461,619 -2.61(-2.98%)
Dec 09, 2021 90.49 91.78 87.49 87.52 2,392,674 -0.89(-1.01%)
Dec 08, 2021 88.19 89.27 87.31 88.41 1,266,933 -0.13(-0.14%)
Dec 07, 2021 88.28 90.17 87.26 88.54 1,643,818 +2.64(+3.07%)
Dec 06, 2021 88.15 88.15 85.04 85.90 2,331,142 -1.71(-1.95%)
Dec 03, 2021 90.43 90.95 85.59 87.61 2,548,172 -1.77(-1.98%)
Dec 02, 2021 91.07 92.07 88.01 89.38 2,469,705 -0.98(-1.09%)
Dec 01, 2021 95.02 95.51 90.24 90.37 2,931,773 -3.94(-4.18%)
Nov 30, 2021 99.33 100.05 94.12 94.31 2,226,177 -5.40(-5.42%)
Nov 29, 2021 101.12 101.53 99.01 99.71 1,266,053 +0.14(+0.14%)
Nov 26, 2021 99.17 100.85 98.66 99.58 909,921 -1.98(-1.95%)
Nov 24, 2021 100.64 102.27 98.85 101.56 1,380,823 -0.82(-0.80%)
Nov 23, 2021 104.15 104.47 100.41 102.37 2,944,247 -2.87(-2.72%)
Nov 22, 2021 104.97 108.10 103.20 105.24 1,984,351 +0.86(+0.82%)
Nov 19, 2021 102.02 106.77 99.95 104.38 4,585,253 -1.57(-1.48%)
Nov 18, 2021 103.44 106.35 105.28 105.95 4,005,437 +4.33(+4.26%)
Nov 17, 2021 107.45 107.46 101.39 101.62 2,017,753 -5.65(-5.27%)
Nov 16, 2021 102.34 107.75 102.34 107.28 3,002,984 +4.66(+4.54%)
Nov 15, 2021 102.34 103.81 101.94 102.62 2,391,581 +0.73(+0.72%)
Nov 12, 2021 100.44 102.34 99.56 101.89 1,804,688 +2.01(+2.01%)
Nov 11, 2021 98.12 100.52 97.95 99.88 1,120,050 +2.39(+2.45%)
Nov 10, 2021 98.36 97.49 1,456,116 -1.54(-1.56%)
Nov 09, 2021 97.64 100.87 97.64 99.03 1,143,104 +0.59(+0.60%)
Nov 08, 2021 100.53 100.53 97.65 98.44 1,163,334 -1.87(-1.86%)
Nov 05, 2021 100.82 101.35 99.47 100.31 1,375,970 -0.07(-0.07%)
Nov 04, 2021 99.05 101.43 98.74 100.38 1,917,199 +1.69(+1.72%)
Nov 03, 2021 95.26 102.20 94.39 98.69 3,967,184 +4.73(+5.04%)
Nov 02, 2021 90.92 94.15 90.49 93.95 2,203,792 +3.06(+3.37%)
Nov 01, 2021 90.19 91.80 89.51 90.89 1,210,394 +0.99(+1.10%)
Oct 29, 2021 88.87 90.32 88.87 89.90 1,039,402 +0.76(+0.86%)
Oct 28, 2021 88.75 90.14 88.23 89.14 882,352 +1.08(+1.23%)
Oct 27, 2021 88.58 89.12 87.35 88.06 951,434 -0.19(-0.22%)
Oct 26, 2021 90.31 88.25 1,544,696 -1.41(-1.57%)
Oct 25, 2021 91.44 92.13 89.57 89.66 1,095,831 -2.11(-2.29%)
Oct 22, 2021 91.28 92.91 91.05 91.76 1,471,438 +0.46(+0.51%)
Oct 21, 2021 90.39 91.47 90.03 91.30 1,096,164 +0.89(+0.99%)
Oct 20, 2021 89.92 91.58 89.92 90.41 1,179,159 +0.89(+0.99%)
Oct 19, 2021 90.44 90.98 89.16 89.52 1,557,338 -0.17(-0.19%)
Oct 18, 2021 87.94 89.80 87.50 89.69 1,770,071 +1.64(+1.86%)
Oct 15, 2021 86.96 88.14 86.43 88.05 1,363,264 +1.65(+1.91%)
Oct 14, 2021 84.55 87.09 83.99 86.40 1,766,919 +2.32(+2.76%)
Oct 13, 2021 83.65 84.25 82.49 84.08 1,826,488 +0.53(+0.63%)
Oct 12, 2021 83.48 84.01 82.09 83.56 1,431,555 +0.74(+0.90%)
Oct 11, 2021 82.60 83.59 81.93 82.81 1,162,250 +0.19(+0.23%)
Oct 08, 2021 83.41 84.02 81.97 82.62 1,309,327 -0.79(-0.94%)
Oct 07, 2021 82.14 83.98 81.71 83.41 1,569,260 +2.80(+3.47%)
Oct 06, 2021 80.94 81.66 79.69 80.61 1,754,994 -1.39(-1.70%)
Oct 05, 2021 82.13 83.17 81.54 82.00 2,018,848 -0.17(-0.21%)
Oct 04, 2021 84.05 84.25 81.65 82.17 2,615,529 -2.32(-2.75%)
Oct 01, 2021 85.29 85.71 82.57 84.50 2,819,540 -1.17(-1.37%)
Sep 30, 2021 88.97 89.15 85.06 85.67 4,575,179 -6.92(-7.48%)
Sep 29, 2021 93.05 93.95 92.06 92.59 1,826,846 -0.05(-0.05%)
Sep 28, 2021 92.94 94.09 91.57 92.64 1,817,194 -1.30(-1.39%)
Sep 27, 2021 92.03 94.25 91.93 93.95 1,282,740 +1.56(+1.68%)
Sep 24, 2021 91.08 92.94 89.91 92.39 1,196,655 +1.32(+1.45%)
Sep 23, 2021 92.13 92.92 91.01 91.07 1,108,119 -0.68(-0.74%)
Sep 22, 2021 89.71 92.10 89.24 91.75 1,342,576 +2.50(+2.80%)
Sep 21, 2021 89.29 90.10 86.90 89.25 1,254,763 +0.87(+0.99%)
Sep 20, 2021 87.81 88.41 86.61 88.37 1,821,084 -1.18(-1.32%)
Sep 17, 2021 90.35 90.63 87.51 89.55 4,249,118 -1.42(-1.56%)
Sep 16, 2021 88.27 91.54 88.27 90.97 2,718,677 +1.95(+2.19%)
Sep 15, 2021 86.97 89.12 85.94 89.02 1,822,812 +2.83(+3.28%)
Sep 14, 2021 86.38 86.66 85.50 86.19 1,282,353 +0.16(+0.19%)
Sep 13, 2021 87.28 87.35 85.02 86.03 1,396,057 -0.65(-0.75%)
Sep 10, 2021 87.62 88.80 86.62 86.68 1,728,626 -0.74(-0.85%)
Sep 09, 2021 85.53 88.26 84.88 87.42 3,020,809 +2.78(+3.28%)
Sep 08, 2021 83.58 84.70 82.57 84.64 1,940,164 +1.03(+1.24%)
Sep 07, 2021 86.51 86.86 83.57 83.61 2,086,750 -2.97(-3.43%)
Sep 03, 2021 87.89 88.46 86.51 86.58 1,245,457 -1.36(-1.54%)
Sep 02, 2021 88.41 88.61 86.65 87.94 1,945,284 -0.59(-0.67%)
Sep 01, 2021 90.73 90.73 87.37 88.53 1,805,054 -1.67(-1.85%)
Aug 31, 2021 89.76 90.33 88.35 90.20 1,990,863 +0.43(+0.47%)
Aug 30, 2021 89.86 91.31 89.47 89.77 1,765,952 +0.95(+1.07%)
Aug 27, 2021 89.78 89.78 86.73 88.83 3,093,435 -1.36(-1.51%)
Aug 26, 2021 96.45 98.75 88.94 90.19 11,200,982 +7.70(+9.34%)
Aug 25, 2021 82.49 85.32 82.15 82.49 4,248,017 +0.57(+0.70%)
Aug 24, 2021 78.41 82.10 78.30 81.92 2,301,943 +3.60(+4.60%)
Aug 23, 2021 79.78 79.78 78.25 78.32 1,855,303 -0.68(-0.86%)
Aug 20, 2021 76.64 79.05 76.64 79.00 1,549,565 +2.35(+3.07%)
Aug 19, 2021 77.30 78.79 76.13 76.65 1,401,878 -2.01(-2.56%)
Aug 18, 2021 77.78 80.11 77.44 78.66 2,447,818 +0.81(+1.04%)
Aug 17, 2021 78.32 79.07 75.73 77.85 2,286,825 -1.57(-1.98%)
Aug 16, 2021 76.51 79.71 76.03 79.42 1,572,568 +2.45(+3.19%)
Aug 13, 2021 79.06 79.89 76.58 76.97 2,701,108 -2.02(-2.56%)
Aug 12, 2021 79.08 80.80 78.49 78.99 1,219,128 -0.05(-0.06%)
Aug 11, 2021 76.72 79.06 76.31 79.04 1,461,144 +2.32(+3.03%)
Aug 10, 2021 73.84 76.80 73.71 76.71 1,240,253 +2.87(+3.89%)
Aug 09, 2021 74.48 75.42 73.75 73.84 1,176,731 -0.87(-1.17%)
Aug 06, 2021 76.45 76.66 74.57 74.71 1,034,659 -1.57(-2.06%)
Aug 05, 2021 75.34 76.70 75.34 76.29 1,284,230 +0.67(+0.89%)
Aug 04, 2021 76.87 78.16 75.44 75.62 1,210,339 -1.05(-1.37%)
Aug 03, 2021 74.80 77.24 74.61 76.67 1,341,793 +1.87(+2.50%)
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.