Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United States Oil Fund
(NY:
USO
)
74.87
-1.29 (-1.69%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
71.39
72.64
70.72
71.53
3,087,686
-1.29(-1.77%)
Oct 28, 2022
72.71
73.30
72.03
72.82
1,511,191
-0.80(-1.09%)
Oct 27, 2022
73.69
74.09
73.11
73.62
1,305,243
+0.65(+0.89%)
Oct 26, 2022
71.36
73.14
71.36
72.97
3,434,940
+2.36(+3.34%)
Oct 25, 2022
70.59
71.45
70.23
70.61
1,515,777
+0.23(+0.33%)
Oct 24, 2022
70.24
71.18
69.80
70.38
1,722,128
-0.19(-0.27%)
Oct 21, 2022
70.15
70.99
69.46
70.57
1,564,282
+0.39(+0.56%)
Oct 20, 2022
71.09
71.88
69.71
70.18
2,541,855
+0.14(+0.20%)
Oct 19, 2022
68.87
70.57
68.55
70.04
3,093,933
+1.34(+1.95%)
Oct 18, 2022
69.36
69.78
67.85
68.70
3,284,361
-1.43(-2.04%)
Oct 17, 2022
71.17
71.48
69.78
70.13
3,254,956
-0.04(-0.06%)
Oct 14, 2022
71.40
71.72
69.75
70.17
2,519,778
-2.35(-3.24%)
Oct 13, 2022
70.39
72.87
70.37
72.52
2,302,797
+1.59(+2.24%)
Oct 12, 2022
71.42
71.60
70.20
70.93
2,337,947
-0.82(-1.14%)
Oct 11, 2022
72.56
73.07
71.40
71.75
2,474,308
-2.03(-2.75%)
Oct 10, 2022
75.29
76.11
73.60
73.78
3,510,170
-1.32(-1.76%)
Oct 07, 2022
73.27
75.85
73.25
75.10
4,669,959
+2.11(+2.89%)
Oct 06, 2022
71.74
73.03
71.61
72.99
2,979,478
+1.05(+1.46%)
Oct 05, 2022
71.16
72.16
69.87
71.94
4,907,479
+1.66(+2.36%)
Oct 04, 2022
69.91
71.00
69.31
70.28
6,662,631
+2.39(+3.52%)
Oct 03, 2022
68.60
68.90
67.17
67.89
5,290,981
+2.61(+4.00%)
Sep 30, 2022
65.64
66.50
64.85
65.28
2,397,106
-1.49(-2.23%)
Sep 29, 2022
67.31
67.76
66.25
66.77
2,759,488
-0.36(-0.54%)
Sep 28, 2022
65.26
67.34
64.95
67.13
2,598,608
+2.71(+4.21%)
Sep 27, 2022
64.30
65.53
63.69
64.42
3,272,644
+1.22(+1.93%)
Sep 26, 2022
65.37
66.25
63.15
63.20
5,054,614
-2.12(-3.25%)
Sep 23, 2022
65.89
65.90
64.65
65.32
5,923,184
-3.65(-5.29%)
Sep 22, 2022
70.42
70.81
68.53
68.97
2,926,029
+0.29(+0.42%)
Sep 21, 2022
70.49
70.62
68.10
68.68
4,533,774
-0.54(-0.78%)
Sep 20, 2022
69.54
69.59
68.41
69.22
3,567,205
-0.83(-1.18%)
Sep 19, 2022
67.62
70.27
67.49
70.05
2,861,637
+0.15(+0.21%)
Sep 16, 2022
70.33
70.81
69.44
69.90
3,384,492
+0.14(+0.20%)
Sep 15, 2022
71.09
71.15
69.34
69.76
3,896,909
-2.97(-4.08%)
Sep 14, 2022
72.72
73.72
72.25
72.73
2,593,761
+0.72(+1.00%)
Sep 13, 2022
72.11
72.73
70.10
72.01
6,036,526
-0.36(-0.50%)
Sep 12, 2022
72.63
73.21
72.07
72.37
3,709,413
+1.27(+1.79%)
Sep 09, 2022
70.33
71.61
70.03
71.10
4,953,581
+3.01(+4.42%)
Sep 08, 2022
68.54
69.28
67.65
68.09
4,275,830
+0.47(+0.70%)
Sep 07, 2022
69.17
69.72
67.59
67.62
7,533,801
-3.80(-5.32%)
Sep 06, 2022
72.34
72.45
71.15
71.42
5,248,853
-0.01(-0.01%)
Sep 02, 2022
73.18
73.22
71.30
71.43
4,050,261
+0.48(+0.68%)
Sep 01, 2022
72.09
72.72
70.80
70.95
4,309,546
-2.16(-2.95%)
Aug 31, 2022
73.84
75.09
73.06
73.11
4,535,447
-2.36(-3.13%)
Aug 30, 2022
76.60
76.75
74.28
75.47
4,965,500
-3.22(-4.09%)
Aug 29, 2022
77.02
78.96
76.71
78.69
3,691,078
+2.84(+3.74%)
Aug 26, 2022
75.46
76.19
74.77
75.85
2,424,609
-0.65(-0.85%)
Aug 25, 2022
78.34
78.38
75.83
76.50
2,952,943
-1.54(-1.97%)
Aug 24, 2022
76.85
78.07
76.22
78.04
3,857,129
+1.21(+1.57%)
Aug 23, 2022
75.83
77.28
75.81
76.83
3,776,571
+2.15(+2.88%)
Aug 22, 2022
72.79
74.77
71.45
74.68
7,934,997
+0.62(+0.84%)
Aug 19, 2022
74.05
75.37
73.83
74.06
2,700,587
-0.15(-0.20%)
Aug 18, 2022
73.59
74.83
73.32
74.21
3,315,417
+2.16(+3.00%)
Aug 17, 2022
71.65
73.17
71.09
72.05
3,797,962
+0.81(+1.14%)
Aug 16, 2022
72.67
73.84
70.67
71.24
5,748,844
-1.64(-2.25%)
Aug 15, 2022
71.39
73.36
71.26
72.88
4,441,142
-2.10(-2.80%)
Aug 12, 2022
75.34
75.46
74.30
74.98
2,949,618
-1.30(-1.70%)
Aug 11, 2022
75.83
76.97
74.98
76.28
4,686,142
+1.96(+2.64%)
Aug 10, 2022
73.25
74.98
71.45
74.32
4,622,021
+0.87(+1.18%)
Aug 09, 2022
74.20
74.92
72.62
73.45
2,491,351
-0.09(-0.12%)
Aug 08, 2022
71.59
73.71
71.47
73.54
4,432,600
+2.00(+2.80%)
Aug 05, 2022
70.46
73.18
70.42
71.54
3,139,190
+0.01(+0.01%)
Aug 04, 2022
72.83
73.60
70.97
71.53
5,211,104
-2.00(-2.72%)
Aug 03, 2022
76.28
76.55
73.30
73.53
4,029,672
-2.40(-3.16%)
Aug 02, 2022
76.03
77.41
75.28
75.93
2,735,347
+0.80(+1.06%)
Aug 01, 2022
74.79
75.62
74.01
75.13
3,303,620
-2.92(-3.74%)
Jul 29, 2022
79.17
80.49
78.00
78.05
3,632,831
+0.92(+1.19%)
Jul 28, 2022
78.45
78.52
76.48
77.13
4,653,771
-0.74(-0.95%)
Jul 27, 2022
76.40
78.19
75.42
77.87
3,162,797
+2.71(+3.61%)
Jul 26, 2022
77.30
77.44
75.00
75.16
2,972,884
-1.06(-1.39%)
Jul 25, 2022
75.84
76.40
74.93
76.22
2,804,982
+1.69(+2.27%)
Jul 22, 2022
75.18
76.58
74.43
74.53
5,768,499
-0.96(-1.27%)
Jul 21, 2022
75.27
76.28
74.70
75.49
3,978,903
-2.15(-2.77%)
Jul 20, 2022
77.17
78.26
76.48
77.64
3,123,512
-0.41(-0.53%)
Jul 19, 2022
76.00
78.21
75.99
78.05
3,170,679
+1.24(+1.61%)
Jul 18, 2022
76.92
77.54
76.53
76.81
5,380,064
+3.07(+4.16%)
Jul 15, 2022
74.08
74.63
73.06
73.74
3,367,740
+0.89(+1.22%)
Jul 14, 2022
71.02
73.30
69.51
72.85
5,355,061
-0.34(-0.46%)
Jul 13, 2022
73.07
74.51
72.23
73.19
4,363,064
+0.38(+0.52%)
Jul 12, 2022
74.82
75.32
72.56
72.81
6,078,499
-5.42(-6.93%)
Jul 11, 2022
77.81
78.92
76.63
78.23
4,949,983
-0.31(-0.39%)
Jul 08, 2022
78.59
79.01
77.08
78.54
6,450,597
+1.99(+2.60%)
Jul 07, 2022
76.46
77.87
76.27
76.55
6,991,383
+2.88(+3.91%)
Jul 06, 2022
73.49
74.24
71.46
73.67
8,914,001
-1.11(-1.48%)
Jul 05, 2022
78.47
78.52
73.42
74.78
10,740,390
-6.89(-8.44%)
Jul 01, 2022
82.10
82.45
80.84
81.67
4,800,846
+1.32(+1.64%)
Jun 30, 2022
82.09
82.30
79.93
80.35
4,628,145
-2.60(-3.13%)
Jun 29, 2022
85.87
86.40
82.91
82.95
4,617,199
-1.77(-2.09%)
Jun 28, 2022
83.99
85.17
83.33
84.72
4,226,486
+1.79(+2.16%)
Jun 27, 2022
81.29
83.39
80.40
82.93
4,587,619
+1.66(+2.04%)
Jun 24, 2022
80.19
82.17
79.63
81.27
3,456,230
+2.29(+2.90%)
Jun 23, 2022
81.63
81.90
78.96
78.98
3,917,086
-1.90(-2.35%)
Jun 22, 2022
78.83
82.33
78.49
80.88
5,208,103
-3.17(-3.77%)
Jun 21, 2022
84.49
85.30
83.64
84.05
3,672,582
+0.71(+0.85%)
Jun 17, 2022
86.50
86.78
81.94
83.34
8,744,649
-4.32(-4.93%)
Jun 16, 2022
86.44
88.55
85.05
87.66
5,170,896
+0.73(+0.84%)
Jun 15, 2022
88.05
88.81
86.24
86.93
4,415,497
-1.52(-1.72%)
Jun 14, 2022
90.98
91.92
87.36
88.45
4,671,672
-1.91(-2.11%)
Jun 13, 2022
89.28
91.15
87.68
90.36
6,679,861
+0.23(+0.26%)
Jun 10, 2022
90.24
90.78
88.50
90.13
5,865,157
-0.95(-1.04%)
Jun 09, 2022
91.03
91.49
90.72
91.08
4,580,752
-0.91(-0.99%)
Jun 08, 2022
90.26
92.20
89.74
91.99
5,352,633
+1.95(+2.17%)
Jun 07, 2022
88.68
90.11
88.09
90.04
3,885,576
+1.65(+1.87%)
Jun 06, 2022
89.07
89.22
87.85
88.39
2,315,180
-1.08(-1.21%)
Jun 03, 2022
87.21
89.56
86.96
89.47
3,671,671
+2.22(+2.54%)
Jun 02, 2022
85.88
87.49
85.27
87.25
3,766,552
+1.71(+2.00%)
Jun 01, 2022
86.71
87.19
85.50
85.54
4,750,916
+0.07(+0.08%)
May 31, 2022
87.99
88.32
84.70
85.47
7,408,644
+0.01(+0.01%)
May 27, 2022
84.33
85.52
84.11
85.46
2,372,109
+0.87(+1.03%)
May 26, 2022
83.15
85.10
83.15
84.59
3,779,801
+2.11(+2.56%)
May 25, 2022
82.21
82.69
81.53
82.48
1,940,199
+0.48(+0.59%)
May 24, 2022
82.03
82.84
81.34
82.00
1,533,223
+0.03(+0.04%)
May 23, 2022
81.36
82.16
80.91
81.97
2,987,036
+0.32(+0.39%)
May 20, 2022
81.21
81.84
80.25
81.65
3,084,561
+1.07(+1.33%)
May 19, 2022
78.50
81.35
78.45
80.58
4,133,741
+1.29(+1.63%)
May 18, 2022
82.02
82.04
78.65
79.29
3,874,360
-1.82(-2.24%)
May 17, 2022
83.05
83.63
80.86
81.11
4,095,146
-2.00(-2.41%)
May 16, 2022
80.98
83.39
80.82
83.11
4,816,267
+1.83(+2.25%)
May 13, 2022
80.60
81.42
79.93
81.28
4,194,483
+2.05(+2.59%)
May 12, 2022
78.49
79.47
77.91
79.23
4,319,704
+1.05(+1.34%)
May 11, 2022
77.76
79.04
77.39
78.18
4,658,344
+3.65(+4.90%)
May 10, 2022
77.07
77.33
74.22
74.53
5,731,786
-2.04(-2.66%)
May 09, 2022
79.81
80.03
76.38
76.57
5,629,842
-5.56(-6.77%)
May 06, 2022
81.63
82.41
80.43
82.13
5,679,735
+1.65(+2.05%)
May 05, 2022
82.21
82.37
79.23
80.48
5,985,919
+0.26(+0.32%)
May 04, 2022
79.40
80.72
78.66
80.22
5,408,790
+3.53(+4.60%)
May 03, 2022
76.92
77.83
76.04
76.69
2,989,656
-1.69(-2.16%)
May 02, 2022
75.38
78.43
74.86
78.38
4,466,935
+1.22(+1.58%)
Apr 29, 2022
78.80
79.68
76.94
77.16
6,097,920
-0.92(-1.18%)
Apr 28, 2022
76.28
78.23
75.86
78.08
6,856,656
+1.71(+2.24%)
Apr 27, 2022
75.12
76.61
74.87
76.37
4,514,403
-0.09(-0.12%)
Apr 26, 2022
75.33
76.94
74.37
76.46
7,350,208
+1.81(+2.42%)
Apr 25, 2022
72.64
74.99
71.98
74.65
5,072,196
-1.66(-2.18%)
Apr 22, 2022
76.98
77.47
76.28
76.31
3,730,473
-1.81(-2.32%)
Apr 21, 2022
78.34
79.27
77.07
78.12
4,811,460
+0.88(+1.14%)
Apr 20, 2022
77.51
77.92
75.57
77.24
5,051,126
+0.38(+0.49%)
Apr 19, 2022
78.06
78.08
76.34
76.86
7,574,901
-3.55(-4.41%)
Apr 18, 2022
80.81
81.68
80.00
80.41
5,313,745
+0.84(+1.06%)
Apr 14, 2022
77.34
80.44
77.23
79.57
7,437,254
+1.15(+1.47%)
Apr 13, 2022
77.15
78.56
75.89
78.42
6,916,479
+2.44(+3.21%)
Apr 12, 2022
74.95
76.38
74.91
75.98
6,835,234
+3.68(+5.09%)
Apr 11, 2022
71.75
72.76
71.30
72.30
5,207,154
-1.81(-2.44%)
Apr 08, 2022
72.69
74.60
72.39
74.11
5,666,332
+1.00(+1.37%)
Apr 07, 2022
73.26
73.84
71.08
73.11
5,746,117
+0.06(+0.08%)
Apr 06, 2022
76.25
76.75
72.16
73.05
7,027,808
-1.75(-2.34%)
Apr 05, 2022
77.34
77.71
74.54
74.80
7,540,096
-2.06(-2.68%)
Apr 04, 2022
76.46
77.20
75.33
76.86
6,153,675
+2.69(+3.63%)
Apr 01, 2022
73.37
74.80
73.25
74.17
4,926,715
+0.05(+0.07%)
Mar 31, 2022
75.76
76.84
73.34
74.12
10,734,581
-3.79(-4.86%)
Mar 30, 2022
78.07
78.70
77.30
77.91
5,238,090
+1.76(+2.31%)
Mar 29, 2022
72.30
76.43
72.07
76.15
8,948,720
+1.62(+2.17%)
Mar 28, 2022
76.85
77.92
74.15
74.53
8,927,572
-6.21(-7.69%)
Mar 25, 2022
78.88
81.73
78.41
80.74
7,537,833
+0.99(+1.24%)
Mar 24, 2022
81.67
81.78
79.30
79.75
4,408,866
-2.20(-2.68%)
Mar 23, 2022
81.38
82.48
81.08
81.95
6,147,269
+3.39(+4.32%)
Mar 22, 2022
78.69
79.65
77.55
78.56
4,172,944
-0.98(-1.23%)
Mar 21, 2022
77.41
79.66
77.26
79.54
6,350,602
+4.90(+6.56%)
Mar 18, 2022
74.25
75.00
73.55
74.64
4,440,891
+0.96(+1.30%)
Mar 17, 2022
72.65
74.44
72.39
73.68
9,647,509
+5.40(+7.91%)
Mar 16, 2022
70.64
71.08
67.73
68.28
7,388,701
-0.35(-0.51%)
Mar 15, 2022
69.57
70.55
67.90
68.63
13,555,437
-4.21(-5.78%)
Mar 14, 2022
73.53
73.56
71.46
72.84
9,448,402
-3.56(-4.66%)
Mar 11, 2022
74.81
76.55
74.26
76.40
7,937,354
+2.34(+3.16%)
Mar 10, 2022
77.06
72.98
74.06
11,713,533
-1.41(-1.87%)
Mar 09, 2022
80.00
81.10
72.27
75.47
29,797,752
-9.96(-11.66%)
Mar 08, 2022
85.43
87.84
81.57
85.43
29,831,390
+3.06(+3.71%)
Mar 07, 2022
79.93
83.40
79.70
82.37
16,519,642
+2.91(+3.66%)
Mar 04, 2022
77.00
80.00
76.18
79.46
17,358,530
+4.93(+6.61%)
Mar 03, 2022
74.76
76.37
74.00
74.53
18,342,606
-0.89(-1.18%)
Mar 02, 2022
74.15
76.20
71.75
75.42
21,930,390
+3.60(+5.01%)
Mar 01, 2022
70.34
72.63
70.10
71.82
16,784,324
+4.34(+6.43%)
Feb 28, 2022
67.38
68.26
66.82
67.48
8,883,358
+1.68(+2.55%)
Feb 25, 2022
65.56
65.85
64.40
65.80
8,803,350
-0.54(-0.81%)
Feb 24, 2022
70.19
70.24
65.07
66.34
18,183,466
+0.10(+0.15%)
Feb 23, 2022
65.90
67.32
65.66
66.24
8,541,415
+0.70(+1.07%)
Feb 22, 2022
66.86
66.93
65.28
65.54
9,302,212
+0.80(+1.24%)
Feb 18, 2022
64.74
0
+0.57(+0.89%)
Feb 17, 2022
63.62
64.50
63.42
64.17
7,108,623
+0.63(+0.99%)
Feb 16, 2022
65.08
65.87
63.50
63.54
6,959,436
-0.74(-1.15%)
Feb 15, 2022
64.20
64.40
63.53
64.28
10,076,317
-2.08(-3.13%)
Feb 14, 2022
64.97
66.88
64.80
66.36
9,536,570
+0.62(+0.94%)
Feb 11, 2022
64.43
66.34
64.37
65.74
12,319,357
+1.78(+2.78%)
Feb 10, 2022
63.90
65.08
63.59
63.96
4,777,144
-0.21(-0.33%)
Feb 09, 2022
63.79
64.37
63.51
64.17
3,930,701
+0.55(+0.86%)
Feb 08, 2022
63.71
63.83
62.85
63.62
4,911,420
-1.06(-1.64%)
Feb 07, 2022
64.61
65.05
64.47
64.68
2,243,092
-0.23(-0.35%)
Feb 04, 2022
64.68
65.35
64.65
64.91
4,830,406
+1.40(+2.20%)
Feb 03, 2022
62.10
63.81
63.51
5,219,168
+0.99(+1.58%)
Feb 02, 2022
62.78
62.86
61.75
62.52
3,317,425
-0.01(-0.02%)
Feb 01, 2022
61.91
62.76
61.58
62.53
4,306,318
+0.05(+0.08%)
Jan 31, 2022
62.19
62.50
62.48
3,139,921
+0.51(+0.82%)
Jan 28, 2022
62.64
62.99
61.42
61.97
4,187,074
+0.11(+0.18%)
Jan 27, 2022
62.66
62.71
61.36
61.86
5,749,103
+0.18(+0.29%)
Jan 26, 2022
61.67
62.52
61.48
61.68
6,731,283
+0.71(+1.16%)
Jan 25, 2022
59.91
61.17
59.88
60.97
6,097,469
+0.86(+1.43%)
Jan 24, 2022
59.91
60.22
58.81
60.11
9,099,373
-0.67(-1.10%)
Jan 21, 2022
60.87
61.24
60.08
60.78
5,410,242
+0.12(+0.20%)
Jan 20, 2022
61.24
62.17
60.60
60.66
4,263,402
-0.39(-0.64%)
Jan 19, 2022
61.25
61.90
60.98
61.05
5,459,212
+0.08(+0.13%)
Jan 18, 2022
60.36
61.09
60.16
60.97
6,240,852
+1.00(+1.67%)
Jan 14, 2022
59.97
0
+1.70(+2.92%)
Jan 13, 2022
59.02
59.12
58.21
58.27
4,672,007
-0.64(-1.09%)
Jan 12, 2022
58.37
59.17
58.36
58.91
5,167,819
+0.75(+1.29%)
Jan 11, 2022
56.95
58.28
56.54
58.16
6,790,853
+2.00(+3.56%)
Jan 10, 2022
56.57
56.78
55.83
56.16
3,757,304
-0.51(-0.90%)
Jan 07, 2022
56.90
57.04
56.37
56.67
6,023,692
-0.22(-0.39%)
Jan 06, 2022
57.10
57.31
56.65
56.89
4,950,067
+1.46(+2.63%)
Jan 05, 2022
56.16
56.48
55.43
55.43
5,037,638
-0.16(-0.29%)
Jan 04, 2022
55.31
56.05
55.25
55.59
4,855,911
+0.76(+1.39%)
Jan 03, 2022
53.97
55.16
53.94
54.83
5,601,926
+0.47(+0.86%)
Dec 31, 2021
54.89
55.17
54.04
54.36
2,497,852
-0.74(-1.34%)
Dec 30, 2021
55.32
55.73
55.03
55.10
3,645,788
+0.02(+0.04%)
Dec 29, 2021
54.48
55.67
54.36
55.08
3,930,916
+0.41(+0.75%)
Dec 28, 2021
54.83
55.14
54.54
54.67
2,862,271
+0.15(+0.28%)
Dec 27, 2021
52.98
54.65
52.80
54.52
4,326,322
+1.39(+2.62%)
Dec 23, 2021
52.48
53.24
52.35
53.13
3,662,880
+0.65(+1.24%)
Dec 22, 2021
51.42
52.52
51.25
52.48
5,873,671
+0.91(+1.76%)
Dec 21, 2021
50.90
51.61
50.59
51.57
4,866,600
+1.67(+3.35%)
Dec 20, 2021
49.03
49.98
47.96
49.90
8,870,433
-0.88(-1.73%)
Dec 17, 2021
51.29
51.43
50.37
50.78
5,811,918
-1.09(-2.10%)
Dec 16, 2021
51.57
52.46
51.29
51.87
4,868,957
+0.25(+0.48%)
Dec 15, 2021
50.64
51.69
50.35
51.62
5,325,623
+0.70(+1.37%)
Dec 14, 2021
50.78
51.23
50.32
50.92
4,788,775
-0.52(-1.01%)
Dec 13, 2021
51.55
52.10
51.20
51.44
6,366,294
-0.59(-1.13%)
Dec 10, 2021
51.72
52.06
51.32
52.03
6,199,044
+1.01(+1.98%)
Dec 09, 2021
51.92
52.07
50.97
51.02
5,809,604
-1.40(-2.67%)
Dec 08, 2021
51.77
52.66
51.71
52.42
5,750,569
+0.83(+1.61%)
Dec 07, 2021
51.32
52.56
51.32
51.59
9,404,581
+1.08(+2.14%)
Dec 06, 2021
49.05
50.72
48.77
50.51
8,096,010
+2.51(+5.23%)
Dec 03, 2021
49.70
49.93
47.55
48.00
10,857,307
-0.29(-0.60%)
Dec 02, 2021
46.53
48.59
46.16
48.29
14,526,632
+1.25(+2.66%)
Dec 01, 2021
49.09
49.52
46.87
47.04
12,413,684
-0.87(-1.82%)
Nov 30, 2021
48.62
49.05
46.47
47.91
20,950,422
-2.26(-4.50%)
Nov 29, 2021
51.97
52.17
49.64
50.17
13,538,027
+0.54(+1.09%)
Nov 26, 2021
52.33
52.38
48.56
49.63
18,765,634
-6.25(-11.18%)
Nov 24, 2021
55.81
56.38
55.78
55.88
4,109,048
-0.32(-0.57%)
Nov 23, 2021
55.45
56.27
55.44
56.20
5,865,955
+1.75(+3.21%)
Nov 22, 2021
53.99
54.91
53.91
54.45
7,353,588
+0.67(+1.25%)
Nov 19, 2021
54.84
54.93
53.52
53.78
6,390,555
-1.77(-3.19%)
Nov 18, 2021
55.37
55.64
55.54
55.55
4,623,676
+0.55(+1.00%)
Nov 17, 2021
55.86
55.91
54.46
55.00
7,483,992
-1.20(-2.14%)
Nov 16, 2021
56.00
56.50
55.68
56.20
4,179,372
+0.13(+0.23%)
Nov 15, 2021
55.39
56.14
55.18
56.07
4,937,701
+0.09(+0.16%)
Nov 12, 2021
55.81
56.35
55.65
55.98
5,869,778
-0.24(-0.43%)
Nov 11, 2021
56.44
56.85
55.82
56.22
5,373,546
-0.10(-0.18%)
Nov 10, 2021
57.79
56.32
5,078,257
-1.65(-2.85%)
Nov 09, 2021
57.21
58.03
56.97
57.97
5,100,933
+0.88(+1.54%)
Nov 08, 2021
56.58
57.13
56.56
57.09
3,036,543
+0.54(+0.95%)
Nov 05, 2021
55.65
56.74
55.15
56.55
4,738,493
+1.63(+2.97%)
Nov 04, 2021
57.31
57.40
54.53
54.92
9,138,859
-0.42(-0.76%)
Nov 03, 2021
56.16
56.58
55.21
55.34
7,693,131
-2.19(-3.81%)
Nov 02, 2021
57.31
57.76
57.09
57.53
2,950,726
+0.00(+0.00%)
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
.