Bristol-Myers Squibb (NY: BMY )

55.77 +3.11 (+5.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 49.72 50.24 49.68 49.95 9,594,811 +0.23(+0.46%)
Aug 29, 2024 49.27 49.77 48.76 49.72 7,534,087 +0.66(+1.35%)
Aug 28, 2024 48.12 49.92 48.03 49.06 8,399,356 +0.94(+1.95%)
Aug 27, 2024 48.36 48.79 47.81 48.12 7,136,044 -0.12(-0.25%)
Aug 26, 2024 48.17 48.48 47.98 48.24 4,948,790 +0.13(+0.27%)
Aug 23, 2024 47.67 48.24 47.38 48.11 8,328,419 +0.49(+1.03%)
Aug 22, 2024 48.57 48.61 46.88 47.62 9,947,548 -0.82(-1.69%)
Aug 21, 2024 48.78 49.17 48.16 48.44 7,780,460 -0.54(-1.10%)
Aug 20, 2024 49.27 49.61 48.93 48.98 8,780,273 -0.32(-0.65%)
Aug 19, 2024 49.38 49.99 49.20 49.30 9,067,288 -0.06(-0.12%)
Aug 16, 2024 49.11 50.05 49.01 49.36 14,161,810 +0.25(+0.51%)
Aug 15, 2024 49.30 49.53 48.47 49.11 13,139,705 +0.70(+1.45%)
Aug 14, 2024 49.06 49.28 48.11 48.41 10,672,737 -0.65(-1.32%)
Aug 13, 2024 47.48 49.16 47.48 49.06 19,857,804 +2.00(+4.25%)
Aug 12, 2024 46.77 47.47 46.48 47.06 11,942,021 +0.34(+0.73%)
Aug 09, 2024 46.84 47.68 46.50 46.72 14,083,523 -0.13(-0.28%)
Aug 08, 2024 46.57 47.15 46.22 46.85 15,216,768 +0.35(+0.75%)
Aug 07, 2024 47.43 48.49 46.40 46.50 16,891,832 -0.81(-1.71%)
Aug 06, 2024 47.89 48.07 47.12 47.31 15,662,612 -0.28(-0.59%)
Aug 05, 2024 47.88 48.74 47.21 47.59 17,893,144 -1.18(-2.42%)
Aug 02, 2024 49.12 49.54 48.31 48.77 15,615,058 +0.60(+1.25%)
Aug 01, 2024 47.80 48.51 47.22 48.17 12,066,536 +0.61(+1.28%)
Jul 31, 2024 48.75 49.11 47.37 47.56 17,722,146 -1.49(-3.04%)
Jul 30, 2024 49.06 49.31 47.85 49.05 19,291,388 +0.07(+0.14%)
Jul 29, 2024 49.92 51.19 48.97 48.98 22,279,892 -1.47(-2.91%)
Jul 26, 2024 48.27 50.61 47.73 50.45 36,636,480 +5.18(+11.44%)
Jul 25, 2024 44.79 45.97 44.49 45.27 22,048,380 +0.61(+1.37%)
Jul 24, 2024 43.25 44.78 43.25 44.66 20,394,644 +1.68(+3.91%)
Jul 23, 2024 42.44 43.08 41.90 42.98 17,687,832 +0.31(+0.73%)
Jul 22, 2024 42.43 42.98 42.37 42.67 10,114,415 +0.03(+0.07%)
Jul 19, 2024 42.63 42.83 41.60 42.64 12,839,961 +0.25(+0.59%)
Jul 18, 2024 42.44 44.23 42.37 42.39 19,433,656 -0.76(-1.76%)
Jul 17, 2024 41.20 43.52 41.20 43.15 18,635,528 +1.95(+4.73%)
Jul 16, 2024 40.15 41.27 40.09 41.20 13,738,600 +1.05(+2.62%)
Jul 15, 2024 40.63 40.65 39.92 40.15 17,855,320 -0.31(-0.77%)
Jul 12, 2024 41.07 41.14 40.35 40.46 16,677,468 -0.29(-0.71%)
Jul 11, 2024 41.25 41.66 40.69 40.75 17,883,202 -0.37(-0.90%)
Jul 10, 2024 40.87 41.17 40.44 41.12 9,670,194 +0.26(+0.64%)
Jul 09, 2024 39.81 40.90 39.71 40.86 16,369,765 +0.87(+2.18%)
Jul 08, 2024 39.64 40.11 39.50 39.99 13,372,284 +0.33(+0.83%)
Jul 05, 2024 39.74 39.75 39.35 39.66 12,824,405 +0.20(+0.51%)
Jul 03, 2024 39.81 40.05 39.43 39.46 9,270,305 -0.38(-0.96%)
Jul 02, 2024 40.64 40.73 39.80 39.84 18,555,898 -0.84(-2.06%)
Jul 01, 2024 41.03 41.64 40.52 40.68 18,541,586 -0.23(-0.55%)
Jun 28, 2024 41.09 41.84 40.79 40.91 20,855,114 +0.02(+0.05%)
Jun 27, 2024 41.79 41.86 40.86 40.89 17,695,100 -0.98(-2.33%)
Jun 26, 2024 41.48 42.40 41.09 41.86 20,125,538 +0.31(+0.73%)
Jun 25, 2024 41.39 41.74 40.96 41.56 16,349,721 -0.04(-0.09%)
Jun 24, 2024 41.37 41.72 41.18 41.60 15,069,244 +0.30(+0.72%)
Jun 21, 2024 40.64 41.32 40.45 41.30 36,424,552 +0.88(+2.17%)
Jun 20, 2024 39.94 40.57 39.04 40.43 18,923,110 +0.23(+0.56%)
Jun 18, 2024 40.41 40.62 39.49 40.20 19,032,286 -0.16(-0.39%)
Jun 17, 2024 40.45 40.72 39.83 40.36 19,067,926 -0.23(-0.56%)
Jun 14, 2024 40.79 41.23 40.14 40.58 14,488,435 -0.28(-0.68%)
Jun 13, 2024 41.82 42.00 40.45 40.86 17,282,058 -0.92(-2.19%)
Jun 12, 2024 42.44 42.54 41.59 41.77 9,575,920 -0.60(-1.42%)
Jun 11, 2024 41.89 42.41 41.25 42.38 12,828,967 +0.44(+1.06%)
Jun 10, 2024 40.78 42.08 40.74 41.93 13,666,103 +1.07(+2.63%)
Jun 07, 2024 40.24 40.96 40.16 40.86 13,873,255 +0.59(+1.47%)
Jun 06, 2024 40.25 40.67 40.09 40.27 10,438,385 -0.35(-0.87%)
Jun 05, 2024 41.06 41.06 40.30 40.62 12,589,210 -0.50(-1.22%)
Jun 04, 2024 41.12 41.45 40.77 41.12 12,415,864 -0.02(-0.05%)
Jun 03, 2024 40.54 41.76 40.51 41.14 13,885,783 +0.67(+1.65%)
May 31, 2024 39.65 40.54 39.52 40.47 29,849,576 +0.83(+2.09%)
May 30, 2024 39.54 39.99 39.31 39.65 16,358,699 +0.00(+0.00%)
May 29, 2024 39.68 40.09 39.34 39.65 16,742,509 -0.24(-0.59%)
May 28, 2024 40.60 40.71 39.78 39.88 14,895,555 -0.74(-1.82%)
May 24, 2024 40.79 41.05 40.45 40.62 17,712,924 -0.30(-0.72%)
May 23, 2024 41.29 41.64 40.84 40.92 12,622,779 -0.79(-1.89%)
May 22, 2024 41.59 42.35 41.28 41.71 17,040,192 +0.07(+0.17%)
May 21, 2024 42.49 42.78 41.62 41.64 17,834,810 -1.07(-2.51%)
May 20, 2024 43.34 43.39 42.66 42.71 10,531,416 -0.66(-1.52%)
May 17, 2024 43.64 43.64 43.08 43.37 16,028,040 -0.08(-0.18%)
May 16, 2024 43.80 43.86 43.03 43.45 16,005,033 -0.43(-0.99%)
May 15, 2024 44.33 44.49 43.82 43.88 14,393,660 -0.16(-0.36%)
May 14, 2024 44.70 45.03 43.86 44.04 14,756,838 -0.34(-0.78%)
May 13, 2024 44.21 44.64 44.16 44.39 12,834,704 +0.12(+0.27%)
May 10, 2024 44.08 44.30 43.64 44.27 8,833,398 +0.20(+0.45%)
May 09, 2024 42.91 44.14 42.84 44.07 10,939,072 +1.05(+2.45%)
May 08, 2024 43.34 43.56 42.90 43.02 12,109,246 -0.36(-0.84%)
May 07, 2024 43.32 43.60 43.18 43.38 11,194,315 +0.14(+0.32%)
May 06, 2024 43.50 43.95 43.12 43.24 9,266,185 -0.09(-0.20%)
May 03, 2024 43.24 43.67 43.03 43.33 12,288,558 +0.29(+0.66%)
May 02, 2024 43.70 43.75 42.68 43.05 16,204,702 -0.50(-1.15%)
May 01, 2024 43.31 43.80 43.07 43.55 13,448,335 +0.27(+0.61%)
Apr 30, 2024 43.73 44.09 43.27 43.28 18,016,584 -0.69(-1.57%)
Apr 29, 2024 44.41 44.70 43.86 43.97 16,677,871 -0.21(-0.47%)
Apr 26, 2024 44.01 44.69 43.68 44.18 21,605,566 +0.15(+0.34%)
Apr 25, 2024 46.68 46.79 43.71 44.03 45,775,428 -4.10(-8.51%)
Apr 24, 2024 48.27 48.31 47.82 48.13 16,297,599 -0.13(-0.27%)
Apr 23, 2024 48.42 48.73 48.22 48.26 9,291,233 -0.15(-0.31%)
Apr 22, 2024 48.27 48.82 48.14 48.40 8,049,586 +0.21(+0.43%)
Apr 19, 2024 47.49 48.32 47.40 48.20 10,460,588 +0.62(+1.30%)
Apr 18, 2024 47.21 47.68 46.90 47.58 11,083,218 +0.45(+0.96%)
Apr 17, 2024 47.71 47.82 46.99 47.12 11,939,470 -0.41(-0.87%)
Apr 16, 2024 47.72 47.87 47.52 47.54 12,112,520 -0.25(-0.52%)
Apr 15, 2024 47.64 48.36 47.40 47.78 12,123,510 +0.23(+0.48%)
Apr 12, 2024 48.31 48.35 47.54 47.56 12,648,658 -0.83(-1.71%)
Apr 11, 2024 49.70 49.82 48.37 48.38 11,958,073 -1.15(-2.33%)
Apr 10, 2024 50.28 50.52 49.52 49.54 11,663,085 -1.29(-2.54%)
Apr 09, 2024 50.36 50.91 50.31 50.83 9,631,825 +0.49(+0.98%)
Apr 08, 2024 50.51 50.53 50.09 50.33 12,443,898 -0.22(-0.43%)
Apr 05, 2024 50.42 50.68 50.01 50.55 9,233,852 -0.08(-0.16%)
Apr 04, 2024 51.16 51.30 50.43 50.63 11,160,440 -0.18(-0.35%)
Apr 03, 2024 51.36 51.48 50.73 50.81 10,713,756 -0.55(-1.06%)
Apr 02, 2024 51.70 51.95 51.15 51.35 10,510,719 -0.24(-0.47%)
Apr 01, 2024 52.75 52.80 51.57 51.60 9,776,900 -1.21(-2.29%)
Mar 28, 2024 51.99 52.85 51.99 52.80 15,565,058 +0.95(+1.84%)
Mar 27, 2024 51.61 52.28 51.56 51.85 13,430,648 +0.68(+1.33%)
Mar 26, 2024 51.01 51.27 50.67 51.17 10,218,496 +0.29(+0.57%)
Mar 25, 2024 50.71 51.35 50.54 50.88 12,681,212 +0.31(+0.62%)
Mar 22, 2024 50.29 51.07 50.17 50.56 12,044,574 +0.33(+0.66%)
Mar 21, 2024 50.54 51.27 50.20 50.23 12,966,828 -0.28(-0.56%)
Mar 20, 2024 50.27 50.78 49.92 50.52 10,717,607 +0.08(+0.15%)
Mar 19, 2024 50.40 50.56 50.04 50.44 14,986,864 +0.20(+0.41%)
Mar 18, 2024 51.20 51.31 50.17 50.23 20,270,064 -0.73(-1.43%)
Mar 15, 2024 50.94 51.80 50.58 50.96 126,923,896 -0.15(-0.29%)
Mar 14, 2024 51.19 51.29 50.44 51.11 14,818,869 -0.16(-0.30%)
Mar 13, 2024 52.90 53.59 51.21 51.27 27,575,494 -1.70(-3.22%)
Mar 12, 2024 52.90 53.16 52.40 52.97 14,654,718 +0.04(+0.07%)
Mar 11, 2024 52.48 53.12 52.33 52.93 16,068,545 +0.55(+1.06%)
Mar 08, 2024 52.07 52.83 51.93 52.38 17,951,832 +0.50(+0.96%)
Mar 07, 2024 52.16 52.34 51.59 51.88 17,696,912 -0.10(-0.19%)
Mar 06, 2024 50.96 52.39 50.88 51.98 22,277,192 +1.52(+3.01%)
Mar 05, 2024 49.67 50.74 49.65 50.46 15,518,036 +0.88(+1.77%)
Mar 04, 2024 49.93 50.82 49.39 49.58 19,547,278 +0.03(+0.06%)
Mar 01, 2024 49.60 49.74 49.11 49.55 11,186,541 +0.14(+0.28%)
Feb 29, 2024 49.62 49.82 48.95 49.42 15,050,697 -0.17(-0.33%)
Feb 28, 2024 49.18 49.63 49.05 49.58 8,189,982 +0.40(+0.81%)
Feb 27, 2024 49.24 49.39 48.83 49.18 8,367,012 -0.01(-0.02%)
Feb 26, 2024 50.20 50.32 49.14 49.19 9,950,430 -1.11(-2.21%)
Feb 23, 2024 50.05 50.55 49.40 50.30 11,358,307 +0.32(+0.64%)
Feb 22, 2024 49.25 50.05 49.01 49.98 13,209,716 +0.41(+0.82%)
Feb 21, 2024 48.62 49.59 48.23 49.57 12,615,329 +1.02(+2.11%)
Feb 20, 2024 48.58 49.12 48.36 48.55 14,150,301 +0.00(+0.00%)
Feb 16, 2024 48.01 48.56 47.64 48.55 13,535,075 +0.41(+0.85%)
Feb 15, 2024 47.72 48.96 47.55 48.14 13,794,964 +0.54(+1.12%)
Feb 14, 2024 47.54 47.75 47.18 47.60 11,160,995 +0.18(+0.37%)
Feb 13, 2024 48.35 48.59 47.04 47.43 16,254,507 -1.01(-2.09%)
Feb 12, 2024 48.51 48.73 47.92 48.44 15,377,344 -0.06(-0.12%)
Feb 09, 2024 47.42 48.52 47.21 48.50 15,829,802 +1.07(+2.26%)
Feb 08, 2024 47.17 47.49 46.84 47.43 14,374,588 +0.07(+0.14%)
Feb 07, 2024 47.90 48.06 46.76 47.36 18,449,504 -0.60(-1.26%)
Feb 06, 2024 46.69 48.67 46.33 47.96 23,306,838 +1.25(+2.67%)
Feb 05, 2024 47.24 47.27 46.43 46.72 15,950,589 -0.71(-1.50%)
Feb 02, 2024 47.97 48.69 46.82 47.43 28,747,860 +0.04(+0.08%)
Feb 01, 2024 47.57 47.57 46.86 47.39 20,960,384 -0.19(-0.41%)
Jan 31, 2024 48.40 48.70 47.56 47.58 19,507,094 -0.51(-1.05%)
Jan 30, 2024 48.73 48.86 47.95 48.09 11,917,615 -0.47(-0.96%)
Jan 29, 2024 48.31 48.57 48.15 48.56 12,061,928 +0.17(+0.34%)
Jan 26, 2024 48.65 48.88 48.34 48.39 11,148,758 +0.09(+0.18%)
Jan 25, 2024 48.94 49.02 48.13 48.31 18,114,782 -0.61(-1.25%)
Jan 24, 2024 48.88 49.29 48.75 48.92 12,606,253 +0.12(+0.24%)
Jan 23, 2024 48.37 49.09 48.19 48.80 12,929,929 +0.54(+1.11%)
Jan 22, 2024 48.94 49.00 48.20 48.27 14,186,887 -0.53(-1.08%)
Jan 19, 2024 48.79 48.89 48.12 48.79 23,914,836 +0.02(+0.04%)
Jan 18, 2024 48.31 48.85 47.35 48.77 18,959,362 +0.11(+0.22%)
Jan 17, 2024 48.25 48.75 47.66 48.67 16,869,018 -0.02(-0.04%)
Jan 16, 2024 48.98 49.26 48.50 48.68 14,196,437 -0.30(-0.62%)
Jan 12, 2024 49.06 49.37 48.75 48.99 11,771,364 +0.09(+0.18%)
Jan 11, 2024 49.32 49.41 48.69 48.90 17,011,084 -0.43(-0.87%)
Jan 10, 2024 49.85 49.90 49.09 49.33 18,577,938 -0.60(-1.21%)
Jan 09, 2024 50.68 50.73 49.88 49.93 13,734,587 -0.50(-0.98%)
Jan 08, 2024 50.53 50.53 49.94 50.43 19,212,192 -0.43(-0.84%)
Jan 05, 2024 50.54 51.18 50.29 50.86 12,603,765 +0.18(+0.37%)
Jan 04, 2024 50.54 50.81 50.11 50.67 17,384,332 +0.33(+0.66%)
Jan 03, 2024 50.73 50.92 49.54 50.34 16,262,394 -0.44(-0.87%)
Jan 02, 2024 49.52 51.45 49.47 50.78 18,507,274 +1.40(+2.83%)
Dec 29, 2023 49.21 49.56 49.07 49.39 11,749,149 +0.09(+0.18%)
Dec 28, 2023 49.14 49.52 49.09 49.30 11,064,750 +0.01(+0.02%)
Dec 27, 2023 49.48 49.57 48.84 49.29 13,732,361 -0.23(-0.47%)
Dec 26, 2023 50.45 50.79 49.14 49.52 12,705,639 -0.81(-1.61%)
Dec 22, 2023 48.95 51.48 48.95 50.33 20,776,836 +0.99(+2.01%)
Dec 21, 2023 49.42 49.80 48.94 49.34 14,788,765 +0.29(+0.59%)
Dec 20, 2023 50.08 50.28 49.02 49.05 14,731,203 -1.11(-2.21%)
Dec 19, 2023 49.68 50.22 49.53 50.16 14,848,073 +0.74(+1.50%)
Dec 18, 2023 49.23 49.56 49.02 49.42 14,918,714 +0.43(+0.88%)
Dec 15, 2023 49.24 49.51 48.79 48.98 46,128,140 -0.56(-1.13%)
Dec 14, 2023 50.49 50.57 49.09 49.54 20,997,734 -0.38(-0.75%)
Dec 13, 2023 48.19 49.92 48.07 49.92 15,538,494 +1.30(+2.67%)
Dec 12, 2023 48.90 49.03 47.93 48.62 14,778,305 -0.56(-1.14%)
Dec 11, 2023 48.63 49.22 48.39 49.18 19,148,724 +0.75(+1.55%)
Dec 08, 2023 48.38 48.64 48.21 48.42 10,517,200 +0.14(+0.30%)
Dec 07, 2023 48.41 49.09 48.12 48.28 15,282,270 +0.27(+0.56%)
Dec 06, 2023 48.43 48.54 47.91 48.01 14,377,679 -0.34(-0.70%)
Dec 05, 2023 47.93 48.51 47.70 48.35 13,148,386 +0.24(+0.50%)
Dec 04, 2023 48.09 48.85 47.90 48.11 14,790,994 -0.12(-0.24%)
Dec 01, 2023 47.55 48.30 47.10 48.22 13,310,787 +0.69(+1.46%)
Nov 30, 2023 46.95 47.55 46.44 47.53 17,690,770 +0.64(+1.35%)
Nov 29, 2023 47.22 47.50 46.85 46.89 13,141,601 -0.19(-0.41%)
Nov 28, 2023 47.21 47.47 46.99 47.09 11,812,127 -0.10(-0.20%)
Nov 27, 2023 47.75 47.86 46.99 47.18 18,368,494 -0.71(-1.49%)
Nov 24, 2023 47.89 48.04 47.62 47.90 5,283,757 +0.33(+0.69%)
Nov 22, 2023 46.92 47.64 46.74 47.57 15,310,339 +0.90(+1.94%)
Nov 21, 2023 47.00 47.20 46.63 46.66 15,233,427 -0.40(-0.86%)
Nov 20, 2023 46.95 48.29 46.61 47.07 29,031,612 -1.87(-3.82%)
Nov 17, 2023 49.27 49.30 48.70 48.93 10,628,013 +0.00(+0.00%)
Nov 16, 2023 49.53 49.80 48.36 48.93 15,020,024 -0.70(-1.42%)
Nov 15, 2023 48.39 49.70 48.27 49.64 13,927,396 +1.01(+2.08%)
Nov 14, 2023 48.56 49.26 48.39 48.63 12,493,539 +0.36(+0.74%)
Nov 13, 2023 48.56 48.77 48.18 48.27 12,516,114 -0.44(-0.91%)
Nov 10, 2023 48.71 48.80 47.72 48.71 13,192,509 +0.19(+0.40%)
Nov 09, 2023 50.58 50.60 48.48 48.52 12,647,535 -1.93(-3.83%)
Nov 08, 2023 50.55 50.61 49.90 50.46 11,689,781 +0.13(+0.25%)
Nov 07, 2023 50.83 51.06 50.18 50.33 21,646,116 -0.48(-0.95%)
Nov 06, 2023 51.15 51.54 50.66 50.81 18,312,894 -0.03(-0.06%)
Nov 03, 2023 49.46 51.14 49.46 50.84 15,043,092 +1.63(+3.31%)
Nov 02, 2023 48.92 49.44 48.79 49.21 13,959,232 -0.14(-0.29%)
Nov 01, 2023 49.92 49.96 49.25 49.36 11,719,883 -0.24(-0.49%)
Oct 31, 2023 49.45 49.72 48.77 49.60 15,241,045 +0.27(+0.55%)
Oct 30, 2023 49.79 49.95 48.38 49.33 30,837,902 +0.22(+0.45%)
Oct 27, 2023 50.10 50.26 47.64 49.11 18,592,096 -1.88(-3.68%)
Oct 26, 2023 51.94 53.22 50.94 50.98 26,029,242 -3.50(-6.43%)
Oct 25, 2023 53.92 54.64 53.86 54.49 12,223,719 +0.47(+0.87%)
Oct 24, 2023 54.04 54.56 53.79 54.02 9,810,362 +0.12(+0.21%)
Oct 23, 2023 54.24 54.59 53.88 53.90 10,418,804 -0.44(-0.81%)
Oct 20, 2023 54.13 54.95 54.13 54.34 12,091,473 -0.02(-0.04%)
Oct 19, 2023 54.52 54.82 53.63 54.36 13,681,826 -0.36(-0.65%)
Oct 18, 2023 55.25 55.43 54.64 54.72 12,276,257 -0.50(-0.91%)
Oct 17, 2023 55.01 55.48 54.84 55.22 13,738,276 +0.19(+0.35%)
Oct 16, 2023 54.66 55.34 54.57 55.03 12,808,589 +0.67(+1.24%)
Oct 13, 2023 54.26 54.55 53.81 54.35 13,428,095 +0.20(+0.37%)
Oct 12, 2023 54.51 54.55 53.71 54.15 11,146,307 -0.38(-0.69%)
Oct 11, 2023 54.36 54.76 54.23 54.53 8,800,258 +0.25(+0.46%)
Oct 10, 2023 54.58 54.64 54.12 54.28 13,732,013 -0.21(-0.39%)
Oct 09, 2023 54.00 54.99 53.61 54.49 8,811,722 -0.05(-0.09%)
Oct 06, 2023 54.14 54.75 54.07 54.54 9,247,734 +0.23(+0.43%)
Oct 05, 2023 53.94 54.49 53.73 54.31 8,327,142 +0.25(+0.46%)
Oct 04, 2023 54.41 54.64 53.66 54.06 12,262,563 -0.47(-0.86%)
Oct 03, 2023 54.94 55.31 54.43 54.52 11,535,057 -0.60(-1.09%)
Oct 02, 2023 55.28 55.32 54.46 55.12 9,304,486 -0.18(-0.33%)
Sep 29, 2023 55.44 55.70 55.14 55.30 11,469,533 -0.10(-0.17%)
Sep 28, 2023 55.28 55.66 55.08 55.40 8,713,587 +0.24(+0.43%)
Sep 27, 2023 55.82 55.98 54.89 55.16 11,928,456 -0.62(-1.11%)
Sep 26, 2023 56.09 56.46 55.76 55.78 9,844,788 -0.59(-1.05%)
Sep 25, 2023 56.07 56.49 56.17 56.37 7,351,994 +0.25(+0.44%)
Sep 22, 2023 56.53 56.65 56.00 56.12 8,596,775 -0.17(-0.30%)
Sep 21, 2023 55.80 56.66 55.77 56.29 10,072,194 +0.29(+0.51%)
Sep 20, 2023 56.03 56.51 55.94 56.01 9,130,267 +0.14(+0.26%)
Sep 19, 2023 55.80 56.14 55.59 55.87 10,973,043 +0.05(+0.09%)
Sep 18, 2023 56.26 56.36 55.58 55.82 17,751,970 -0.43(-0.76%)
Sep 15, 2023 56.64 57.00 56.09 56.25 23,486,540 -0.44(-0.77%)
Sep 14, 2023 57.30 57.70 56.49 56.69 19,045,566 -0.15(-0.27%)
Sep 13, 2023 57.41 57.72 56.84 56.84 20,351,802 -0.56(-0.98%)
Sep 12, 2023 58.13 58.14 57.02 57.40 10,441,004 -0.54(-0.94%)
Sep 11, 2023 57.89 58.53 57.82 57.94 15,074,429 -0.01(-0.02%)
Sep 08, 2023 57.32 58.02 57.18 57.95 9,998,096 +0.81(+1.42%)
Sep 07, 2023 57.05 57.65 57.03 57.14 10,177,541 +0.29(+0.50%)
Sep 06, 2023 57.46 57.55 56.65 56.86 12,852,969 -0.92(-1.60%)
Sep 05, 2023 58.97 59.08 57.73 57.78 11,426,337 -1.31(-2.23%)
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.