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
Dollar Tree
(NQ:
DLTR
)
113.83
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Mar 31, 2023
141.78
143.64
141.34
143.55
1,330,151
+2.74(+1.95%)
Mar 30, 2023
142.41
143.44
140.35
140.81
2,546,541
-1.14(-0.80%)
Mar 29, 2023
143.10
143.77
141.03
141.95
1,665,597
+0.29(+0.20%)
Mar 28, 2023
138.93
142.24
138.28
141.66
1,555,504
+2.93(+2.11%)
Mar 27, 2023
138.63
139.72
137.97
138.73
2,015,571
+1.34(+0.98%)
Mar 24, 2023
134.52
137.47
133.38
137.39
1,951,941
+1.94(+1.43%)
Mar 23, 2023
138.56
139.07
134.29
135.45
2,729,487
-3.18(-2.29%)
Mar 22, 2023
140.95
141.75
138.54
138.63
1,572,424
-2.35(-1.67%)
Mar 21, 2023
142.64
143.00
139.46
140.98
3,842,452
-0.10(-0.07%)
Mar 20, 2023
137.14
141.48
137.05
141.08
3,140,006
+3.93(+2.87%)
Mar 17, 2023
138.33
139.27
135.45
137.15
6,544,963
-1.86(-1.34%)
Mar 16, 2023
139.27
140.79
138.29
139.01
2,189,744
-1.30(-0.93%)
Mar 15, 2023
139.87
141.20
139.39
140.31
1,872,416
-1.18(-0.83%)
Mar 14, 2023
142.73
143.42
139.69
141.49
2,157,209
-0.80(-0.56%)
Mar 13, 2023
140.65
146.29
140.56
142.29
2,531,566
+2.00(+1.43%)
Mar 10, 2023
140.22
142.60
138.96
140.29
1,880,350
+0.65(+0.47%)
Mar 09, 2023
141.90
143.18
139.55
139.64
2,074,436
-2.07(-1.46%)
Mar 08, 2023
142.11
142.24
140.25
141.71
2,481,283
-0.31(-0.22%)
Mar 07, 2023
143.70
144.38
141.34
142.02
1,573,229
-2.04(-1.42%)
Mar 06, 2023
150.00
150.48
143.84
144.06
2,562,839
-5.09(-3.41%)
Mar 03, 2023
146.59
149.23
145.67
149.15
1,770,313
+2.56(+1.75%)
Mar 02, 2023
142.25
147.44
142.15
146.59
3,681,890
-1.53(-1.03%)
Mar 01, 2023
143.30
152.82
143.00
148.12
7,141,177
+2.84(+1.95%)
Feb 28, 2023
143.70
146.53
143.04
145.28
3,193,662
+1.46(+1.01%)
Feb 27, 2023
145.23
145.48
142.63
143.82
3,384,464
-0.18(-0.12%)
Feb 24, 2023
140.53
144.06
139.75
144.00
2,421,276
+2.64(+1.87%)
Feb 23, 2023
142.10
142.72
139.66
141.36
2,742,477
-2.83(-1.96%)
Feb 22, 2023
146.42
147.13
143.73
144.19
2,128,698
-2.23(-1.52%)
Feb 21, 2023
145.80
147.39
144.92
146.42
1,673,571
-1.62(-1.09%)
Feb 17, 2023
146.00
148.25
145.63
148.04
1,710,565
+1.19(+0.81%)
Feb 16, 2023
147.67
148.46
146.43
146.85
1,610,652
-2.29(-1.54%)
Feb 15, 2023
146.49
149.18
146.06
149.14
1,037,110
+2.20(+1.50%)
Feb 14, 2023
148.33
148.36
143.66
146.94
1,577,453
-1.51(-1.02%)
Feb 13, 2023
147.39
148.47
147.02
148.45
2,002,494
+1.41(+0.96%)
Feb 10, 2023
148.06
148.83
146.31
147.04
1,444,404
-2.02(-1.36%)
Feb 09, 2023
151.12
151.60
148.94
149.06
1,183,179
-1.47(-0.98%)
Feb 08, 2023
149.08
150.87
148.46
150.53
1,194,461
+0.16(+0.11%)
Feb 07, 2023
150.09
150.78
147.76
150.37
1,665,738
-0.60(-0.40%)
Feb 06, 2023
149.24
152.43
149.15
150.97
1,248,131
+1.06(+0.71%)
Feb 03, 2023
156.42
156.66
149.49
149.91
4,287,894
-7.11(-4.53%)
Feb 02, 2023
153.63
157.95
152.63
157.02
3,402,141
+3.48(+2.27%)
Feb 01, 2023
150.00
154.16
149.36
153.54
1,316,564
+3.36(+2.24%)
Jan 31, 2023
149.04
150.23
147.76
150.18
1,662,398
+1.33(+0.89%)
Jan 30, 2023
150.37
150.89
148.58
148.85
2,158,197
-1.52(-1.01%)
Jan 27, 2023
150.48
150.78
149.56
150.37
1,404,048
-0.08(-0.05%)
Jan 26, 2023
150.61
151.85
149.65
150.45
1,608,799
+0.89(+0.60%)
Jan 25, 2023
145.48
149.65
143.12
149.56
2,508,027
+3.04(+2.07%)
Jan 24, 2023
153.80
154.01
144.61
146.52
3,941,301
-4.47(-2.96%)
Jan 23, 2023
148.27
151.50
147.79
150.99
2,924,741
+3.20(+2.17%)
Jan 20, 2023
142.06
148.49
141.56
147.79
2,858,074
+4.98(+3.49%)
Jan 19, 2023
142.37
144.34
140.69
142.81
3,257,047
-1.54(-1.07%)
Jan 18, 2023
147.97
148.55
144.25
144.35
1,659,529
-3.38(-2.29%)
Jan 17, 2023
146.86
147.85
145.92
147.73
1,500,977
+0.47(+0.32%)
Jan 13, 2023
146.47
147.94
146.07
147.26
1,239,218
+0.64(+0.44%)
Jan 12, 2023
147.94
148.27
144.87
146.62
1,592,534
-1.32(-0.89%)
Jan 11, 2023
146.64
148.58
146.28
147.94
1,969,563
+2.06(+1.41%)
Jan 10, 2023
143.97
146.30
142.28
145.88
1,897,772
+1.91(+1.33%)
Jan 09, 2023
145.83
146.68
143.87
143.97
2,392,801
-1.86(-1.28%)
Jan 06, 2023
143.65
146.79
143.65
145.83
1,846,893
+3.27(+2.29%)
Jan 05, 2023
140.14
143.25
138.55
142.56
1,670,687
+2.04(+1.45%)
Jan 04, 2023
140.55
141.77
137.95
140.52
1,541,604
+0.26(+0.19%)
Jan 03, 2023
141.62
143.06
139.76
140.26
2,141,798
-1.18(-0.83%)
Dec 30, 2022
142.56
142.97
140.36
141.44
1,055,919
-1.55(-1.08%)
Dec 29, 2022
142.18
143.95
141.74
142.99
856,071
+1.45(+1.02%)
Dec 28, 2022
142.41
143.75
141.45
141.54
1,335,936
-0.63(-0.44%)
Dec 27, 2022
142.35
142.74
141.47
142.17
1,318,055
+0.26(+0.18%)
Dec 23, 2022
140.15
142.33
139.23
141.91
1,023,210
+1.86(+1.33%)
Dec 22, 2022
139.80
140.77
137.77
140.05
1,657,507
-0.13(-0.09%)
Dec 21, 2022
140.66
141.01
137.34
140.18
2,066,682
+0.97(+0.70%)
Dec 20, 2022
139.12
139.87
137.40
139.21
1,966,640
-0.21(-0.15%)
Dec 19, 2022
142.89
143.00
139.13
139.42
2,179,713
-3.23(-2.26%)
Dec 16, 2022
143.87
144.69
142.01
142.65
3,587,560
-2.46(-1.70%)
Dec 15, 2022
145.54
146.71
143.73
145.11
2,293,106
-1.39(-0.95%)
Dec 14, 2022
145.07
148.41
144.71
146.50
1,808,702
+1.94(+1.34%)
Dec 13, 2022
147.91
147.91
143.62
144.56
2,219,609
+0.34(+0.24%)
Dec 12, 2022
143.41
144.28
141.11
144.22
1,516,462
+1.91(+1.34%)
Dec 09, 2022
143.51
143.87
141.60
142.31
2,237,725
-2.19(-1.52%)
Dec 08, 2022
144.84
145.54
142.79
144.50
2,305,818
-0.49(-0.34%)
Dec 07, 2022
144.44
145.85
143.33
144.99
1,969,388
-0.10(-0.07%)
Dec 06, 2022
147.28
148.98
144.55
145.09
1,603,597
-2.75(-1.86%)
Dec 05, 2022
150.70
150.78
147.82
147.84
2,220,884
-3.36(-2.22%)
Dec 02, 2022
149.05
151.24
148.72
151.20
1,809,348
+1.48(+0.99%)
Dec 01, 2022
148.58
150.07
146.35
149.72
3,059,325
-0.57(-0.38%)
Nov 30, 2022
146.22
150.82
145.52
150.29
4,296,583
+3.79(+2.59%)
Nov 29, 2022
147.81
148.03
143.86
146.50
3,196,708
-1.30(-0.88%)
Nov 28, 2022
150.87
151.09
147.68
147.80
3,804,837
-3.53(-2.33%)
Nov 25, 2022
150.75
151.78
148.53
151.33
1,553,185
+1.19(+0.79%)
Nov 23, 2022
151.60
152.41
149.19
150.14
2,751,262
-2.23(-1.46%)
Nov 22, 2022
154.39
156.18
147.11
152.37
7,394,897
-12.87(-7.79%)
Nov 21, 2022
164.32
166.15
159.36
165.24
3,444,731
+1.88(+1.15%)
Nov 18, 2022
164.33
165.76
159.67
163.36
1,965,523
-0.34(-0.21%)
Nov 17, 2022
165.43
165.43
161.24
163.70
2,616,169
-2.60(-1.56%)
Nov 16, 2022
163.88
167.96
162.26
166.30
2,996,064
-2.54(-1.50%)
Nov 15, 2022
167.76
170.36
166.51
168.84
2,294,225
+4.34(+2.64%)
Nov 14, 2022
165.94
169.43
164.41
164.50
1,865,484
-1.11(-0.67%)
Nov 11, 2022
164.06
166.43
161.05
165.61
1,732,561
+2.49(+1.53%)
Nov 10, 2022
160.00
163.67
157.38
163.12
2,973,223
+8.24(+5.32%)
Nov 09, 2022
160.35
161.31
154.03
154.88
2,096,079
-6.21(-3.85%)
Nov 08, 2022
161.67
164.12
159.56
161.09
1,211,582
+1.06(+0.66%)
Nov 07, 2022
156.67
161.54
156.67
160.03
2,822,337
+3.63(+2.32%)
Nov 04, 2022
156.44
157.82
154.65
156.40
1,165,887
+0.40(+0.26%)
Nov 03, 2022
152.70
157.50
151.97
156.00
1,467,507
+2.80(+1.83%)
Nov 02, 2022
158.40
153.06
153.20
2,321,431
-4.92(-3.11%)
Nov 01, 2022
159.02
159.94
157.20
158.12
1,562,022
-0.38(-0.24%)
Oct 31, 2022
157.76
159.33
157.06
158.50
1,955,817
-0.05(-0.03%)
Oct 28, 2022
155.91
159.42
155.34
158.55
1,770,655
+2.34(+1.50%)
Oct 27, 2022
154.08
157.29
153.88
156.21
2,922,130
+2.52(+1.64%)
Oct 26, 2022
154.83
156.53
153.39
153.69
2,074,963
-0.21(-0.14%)
Oct 25, 2022
149.50
155.09
149.03
153.90
2,611,701
+4.90(+3.29%)
Oct 24, 2022
144.75
149.99
144.44
149.00
3,177,524
+5.39(+3.75%)
Oct 21, 2022
139.12
143.74
138.37
143.61
2,033,410
+4.58(+3.29%)
Oct 20, 2022
140.90
140.93
137.00
139.03
1,822,349
-0.94(-0.67%)
Oct 19, 2022
139.66
141.59
139.04
139.97
1,408,435
+0.19(+0.14%)
Oct 18, 2022
139.40
141.18
138.18
139.78
1,723,901
+2.61(+1.90%)
Oct 17, 2022
137.98
138.59
136.77
137.17
3,604,080
+1.09(+0.80%)
Oct 14, 2022
140.73
141.65
135.70
136.08
1,770,024
-4.44(-3.16%)
Oct 13, 2022
136.94
142.66
135.41
140.52
1,780,819
+1.81(+1.30%)
Oct 12, 2022
142.06
143.35
138.65
138.71
2,198,145
-2.98(-2.10%)
Oct 11, 2022
141.91
144.21
141.21
141.69
1,513,454
+0.23(+0.16%)
Oct 10, 2022
142.18
142.31
139.56
141.46
964,014
-0.49(-0.35%)
Oct 07, 2022
142.10
142.87
139.98
141.95
3,123,778
-0.18(-0.13%)
Oct 06, 2022
143.12
144.52
141.42
142.13
1,631,302
-0.63(-0.44%)
Oct 05, 2022
141.81
143.46
140.35
142.76
1,240,089
+0.61(+0.43%)
Oct 04, 2022
142.47
143.91
140.69
142.15
2,525,489
+0.50(+0.35%)
Oct 03, 2022
137.51
142.53
136.38
141.65
2,259,697
+5.55(+4.08%)
Sep 30, 2022
137.07
137.80
134.30
136.10
2,790,482
-0.74(-0.54%)
Sep 29, 2022
136.21
137.04
134.57
136.84
2,232,291
-1.13(-0.82%)
Sep 28, 2022
136.94
138.89
135.75
137.97
1,641,789
+1.93(+1.42%)
Sep 27, 2022
139.30
140.35
135.73
136.04
2,726,184
-2.19(-1.58%)
Sep 26, 2022
141.95
143.37
138.18
138.23
3,354,338
-3.06(-2.17%)
Sep 23, 2022
138.40
142.02
138.26
141.29
2,318,503
+1.96(+1.41%)
Sep 22, 2022
141.95
142.08
138.42
139.33
1,822,890
-2.54(-1.79%)
Sep 21, 2022
143.39
145.18
141.31
141.87
2,431,033
-0.75(-0.53%)
Sep 20, 2022
142.30
143.42
140.65
142.62
2,372,971
-0.29(-0.20%)
Sep 19, 2022
141.43
144.72
141.25
142.91
2,631,127
+0.99(+0.70%)
Sep 16, 2022
138.03
142.30
137.72
141.92
5,630,044
+3.98(+2.89%)
Sep 15, 2022
138.32
139.89
136.52
137.94
1,833,171
-0.07(-0.05%)
Sep 14, 2022
138.93
139.44
136.69
138.01
3,386,954
-0.49(-0.35%)
Sep 13, 2022
142.18
144.20
137.77
138.50
2,798,112
-7.25(-4.97%)
Sep 12, 2022
144.23
146.17
144.22
145.75
2,423,803
+1.30(+0.90%)
Sep 09, 2022
142.84
144.86
142.01
144.45
2,038,397
+2.89(+2.04%)
Sep 08, 2022
142.27
144.22
140.64
141.56
2,436,628
-1.56(-1.09%)
Sep 07, 2022
138.46
144.00
138.46
143.12
2,565,723
+4.81(+3.48%)
Sep 06, 2022
138.40
138.70
135.35
138.31
3,464,072
+1.73(+1.27%)
Sep 02, 2022
137.38
138.35
135.10
136.58
2,890,952
-0.80(-0.58%)
Sep 01, 2022
134.86
137.84
134.33
137.38
2,823,618
+1.70(+1.25%)
Aug 31, 2022
137.14
137.83
135.41
135.68
3,032,137
-2.30(-1.67%)
Aug 30, 2022
137.20
139.72
135.13
137.98
3,784,581
+0.58(+0.42%)
Aug 29, 2022
136.06
141.05
134.74
137.40
4,639,632
-1.30(-0.94%)
Aug 26, 2022
149.21
149.48
137.85
138.70
7,136,700
-10.31(-6.92%)
Aug 25, 2022
149.03
153.17
144.31
149.01
12,366,385
-16.97(-10.22%)
Aug 24, 2022
166.62
166.96
163.78
165.98
2,760,448
-0.13(-0.08%)
Aug 23, 2022
167.00
168.77
165.33
166.11
2,695,464
-1.31(-0.78%)
Aug 22, 2022
168.15
168.49
166.74
167.42
2,140,714
-0.26(-0.16%)
Aug 19, 2022
166.51
168.74
166.37
167.68
1,689,076
-0.37(-0.22%)
Aug 18, 2022
168.13
168.90
166.15
168.05
1,157,781
-0.13(-0.08%)
Aug 17, 2022
167.15
169.79
166.20
168.18
1,475,247
-0.04(-0.02%)
Aug 16, 2022
167.66
169.16
166.34
168.22
2,068,278
+2.29(+1.38%)
Aug 15, 2022
165.34
167.43
163.57
165.93
1,688,871
-0.83(-0.50%)
Aug 12, 2022
165.23
166.79
164.00
166.76
968,212
+1.39(+0.84%)
Aug 11, 2022
167.31
168.72
164.52
165.37
1,580,958
-0.60(-0.36%)
Aug 10, 2022
170.14
171.39
165.73
165.97
1,712,639
-2.98(-1.76%)
Aug 09, 2022
166.49
169.03
165.56
168.95
1,288,148
+2.66(+1.60%)
Aug 08, 2022
165.90
169.68
165.81
166.29
1,580,336
+1.32(+0.80%)
Aug 05, 2022
161.78
165.24
161.00
164.97
1,102,876
+2.81(+1.73%)
Aug 04, 2022
165.35
165.48
161.89
162.16
995,799
-2.93(-1.77%)
Aug 03, 2022
166.21
167.63
163.58
165.09
1,097,624
+0.34(+0.21%)
Aug 02, 2022
166.99
166.99
164.20
164.75
892,036
-1.94(-1.16%)
Aug 01, 2022
166.53
170.80
165.71
166.69
1,718,503
+1.33(+0.80%)
Jul 29, 2022
162.16
165.46
162.16
165.36
2,242,195
+2.02(+1.24%)
Jul 28, 2022
160.27
164.93
159.01
163.34
2,503,138
+2.21(+1.37%)
Jul 27, 2022
157.86
162.00
155.15
161.13
2,252,707
+3.31(+2.10%)
Jul 26, 2022
162.68
164.65
157.11
157.82
3,232,968
-10.60(-6.29%)
Jul 25, 2022
171.31
171.35
167.40
168.42
1,926,869
-3.59(-2.09%)
Jul 22, 2022
172.45
175.68
170.49
172.01
1,798,751
+0.33(+0.19%)
Jul 21, 2022
172.80
174.00
164.79
171.68
3,263,387
-1.64(-0.95%)
Jul 20, 2022
170.59
173.68
169.88
173.32
2,277,261
+3.11(+1.83%)
Jul 19, 2022
170.00
171.03
168.14
170.21
1,580,968
+0.71(+0.42%)
Jul 18, 2022
168.56
171.24
168.31
169.50
1,718,760
+1.54(+0.92%)
Jul 15, 2022
170.29
171.70
167.19
167.96
2,145,900
-0.80(-0.47%)
Jul 14, 2022
163.83
169.25
163.83
168.76
2,487,688
+2.82(+1.70%)
Jul 13, 2022
163.82
167.07
162.37
165.94
1,749,141
+1.81(+1.10%)
Jul 12, 2022
165.57
168.43
163.13
164.13
1,368,602
-2.04(-1.23%)
Jul 11, 2022
166.54
167.56
164.58
166.17
1,482,668
-1.19(-0.71%)
Jul 08, 2022
169.48
169.76
166.39
167.36
1,369,050
-1.43(-0.85%)
Jul 07, 2022
165.84
170.19
165.38
168.79
1,774,872
+3.00(+1.81%)
Jul 06, 2022
164.30
166.91
163.59
165.79
1,544,674
+0.95(+0.58%)
Jul 05, 2022
157.09
165.07
156.71
164.84
3,336,218
+8.57(+5.48%)
Jul 01, 2022
154.00
156.50
152.30
156.27
1,573,832
+0.42(+0.27%)
Jun 30, 2022
154.63
157.06
152.53
155.85
1,915,522
-0.40(-0.25%)
Jun 29, 2022
154.42
156.59
153.20
156.25
1,623,325
+2.68(+1.74%)
Jun 28, 2022
156.90
160.24
152.75
153.57
1,647,822
-3.56(-2.27%)
Jun 27, 2022
157.39
159.58
156.08
157.13
1,640,714
-0.08(-0.05%)
Jun 24, 2022
156.29
157.92
154.44
157.21
3,454,572
+1.70(+1.09%)
Jun 23, 2022
156.17
156.20
152.23
155.51
2,298,470
+0.48(+0.31%)
Jun 22, 2022
154.19
155.99
154.19
155.03
2,022,827
-1.35(-0.86%)
Jun 21, 2022
152.26
156.49
150.00
156.38
2,775,800
+6.29(+4.19%)
Jun 17, 2022
151.04
152.97
147.77
150.09
4,162,891
-1.08(-0.71%)
Jun 16, 2022
152.40
153.25
150.13
151.17
2,672,554
-3.37(-2.18%)
Jun 15, 2022
155.53
157.03
152.68
154.54
1,639,763
-1.48(-0.95%)
Jun 14, 2022
156.23
159.52
154.70
156.02
1,754,487
+1.01(+0.65%)
Jun 13, 2022
153.18
156.93
151.65
155.01
2,703,296
-0.99(-0.63%)
Jun 10, 2022
157.76
158.76
155.62
156.00
1,448,086
-3.85(-2.41%)
Jun 09, 2022
160.74
162.98
159.76
159.85
1,607,722
-1.41(-0.87%)
Jun 08, 2022
161.11
163.36
160.09
161.26
943,617
-0.68(-0.42%)
Jun 07, 2022
158.11
162.51
156.11
161.94
1,952,293
+0.49(+0.30%)
Jun 06, 2022
161.00
161.58
158.38
161.45
1,198,405
+1.57(+0.98%)
Jun 03, 2022
158.13
162.00
158.13
159.88
1,422,300
+0.78(+0.49%)
Jun 02, 2022
161.30
161.67
158.35
159.10
1,969,119
-1.91(-1.19%)
Jun 01, 2022
160.41
162.55
159.00
161.01
2,010,416
+0.68(+0.42%)
May 31, 2022
165.25
165.70
159.38
160.33
4,263,054
-4.67(-2.83%)
May 27, 2022
161.80
166.35
159.04
165.00
4,346,025
+2.20(+1.35%)
May 26, 2022
159.81
163.70
155.64
162.80
8,882,376
+29.21(+21.87%)
May 25, 2022
129.80
135.32
129.22
133.59
3,846,666
+3.39(+2.60%)
May 24, 2022
128.20
130.72
126.27
130.20
2,464,077
+0.21(+0.16%)
May 23, 2022
128.50
130.61
126.91
129.99
2,612,717
+2.11(+1.65%)
May 20, 2022
135.43
136.19
124.76
127.88
4,928,386
-7.69(-5.67%)
May 19, 2022
132.51
138.56
125.74
135.57
5,236,304
+1.77(+1.32%)
May 18, 2022
144.77
144.77
128.02
133.80
9,212,928
-22.55(-14.42%)
May 17, 2022
158.68
159.47
155.05
156.35
2,972,934
-5.10(-3.16%)
May 16, 2022
160.24
162.54
158.72
161.45
1,840,673
+2.05(+1.29%)
May 13, 2022
159.78
161.16
159.19
159.40
1,838,440
+0.21(+0.13%)
May 12, 2022
157.13
162.23
156.78
159.19
2,838,395
+3.12(+2.00%)
May 11, 2022
157.72
161.64
155.11
156.07
2,832,648
-1.82(-1.15%)
May 10, 2022
163.13
164.85
157.40
157.89
2,821,727
-3.64(-2.25%)
May 09, 2022
163.29
164.66
161.29
161.53
2,041,008
-2.86(-1.74%)
May 06, 2022
160.98
164.89
157.87
164.39
1,936,129
+2.95(+1.83%)
May 05, 2022
165.67
165.67
159.84
161.44
1,705,317
-4.37(-2.64%)
May 04, 2022
165.67
166.78
161.91
165.81
2,003,877
+0.91(+0.55%)
May 03, 2022
163.77
166.81
163.10
164.90
1,277,820
+1.52(+0.93%)
May 02, 2022
163.00
164.28
160.15
163.38
1,442,950
+0.93(+0.57%)
Apr 29, 2022
165.89
166.94
162.05
162.45
1,588,289
-4.66(-2.79%)
Apr 28, 2022
166.90
167.60
164.68
167.11
1,352,519
+1.02(+0.61%)
Apr 27, 2022
168.71
169.91
165.91
166.09
1,951,002
-2.15(-1.28%)
Apr 26, 2022
168.64
170.15
167.85
168.24
2,021,039
-1.61(-0.95%)
Apr 25, 2022
166.39
169.90
164.48
169.85
1,626,815
+2.36(+1.41%)
Apr 22, 2022
172.16
172.70
167.12
167.49
2,078,669
-5.57(-3.22%)
Apr 21, 2022
175.12
177.19
172.65
173.06
2,683,096
-1.02(-0.59%)
Apr 20, 2022
172.26
177.15
172.26
174.08
2,727,146
+2.21(+1.29%)
Apr 19, 2022
171.68
173.62
170.40
171.87
2,016,770
-0.16(-0.09%)
Apr 18, 2022
172.72
174.35
171.65
172.03
2,195,212
-1.02(-0.59%)
Apr 14, 2022
170.97
174.30
170.61
173.05
2,298,765
+1.98(+1.16%)
Apr 13, 2022
167.50
171.53
166.78
171.07
3,755,116
+3.89(+2.33%)
Apr 12, 2022
166.47
169.07
166.19
167.18
1,862,695
+1.69(+1.02%)
Apr 11, 2022
162.97
166.14
162.75
165.49
2,171,409
+2.57(+1.58%)
Apr 08, 2022
158.51
163.90
158.02
162.92
2,315,446
+4.31(+2.72%)
Apr 07, 2022
156.00
159.29
155.79
158.61
2,624,850
+2.55(+1.63%)
Apr 06, 2022
155.00
156.53
154.00
156.06
2,046,964
+0.32(+0.21%)
Apr 05, 2022
156.17
158.67
155.02
155.74
1,778,060
-1.03(-0.66%)
Apr 04, 2022
159.36
159.50
156.18
156.77
1,913,725
-2.66(-1.67%)
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
.