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
Hess Corp
(NY:
HES
)
147.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2022
102.70
104.91
100.22
100.92
2,053,709
-2.04(-1.98%)
Apr 28, 2022
100.94
104.37
97.42
102.96
2,314,233
+2.35(+2.34%)
Apr 27, 2022
99.70
102.96
96.71
100.61
3,736,512
+1.24(+1.25%)
Apr 26, 2022
100.83
101.94
98.83
99.36
2,079,384
-1.12(-1.11%)
Apr 25, 2022
100.93
101.71
96.92
100.48
2,398,431
-3.75(-3.60%)
Apr 22, 2022
106.95
108.39
104.09
104.23
1,661,601
-3.64(-3.38%)
Apr 21, 2022
113.14
114.07
107.35
107.87
1,631,060
-4.61(-4.10%)
Apr 20, 2022
113.33
114.07
111.47
112.48
1,510,272
+0.49(+0.44%)
Apr 19, 2022
112.41
113.69
111.31
111.99
1,736,043
-1.30(-1.15%)
Apr 18, 2022
113.58
114.62
112.56
113.30
1,113,208
+0.97(+0.86%)
Apr 14, 2022
111.61
113.90
111.40
112.33
1,338,734
+0.09(+0.08%)
Apr 13, 2022
111.37
113.00
110.54
112.24
1,694,418
+1.99(+1.80%)
Apr 12, 2022
111.36
113.26
110.08
110.25
1,937,105
+0.82(+0.75%)
Apr 11, 2022
109.73
110.12
107.74
109.43
2,737,901
-1.11(-1.00%)
Apr 08, 2022
106.11
111.41
106.11
110.53
2,741,323
+4.61(+4.35%)
Apr 07, 2022
106.39
107.46
103.18
105.92
1,995,660
+1.30(+1.24%)
Apr 06, 2022
106.60
108.11
103.68
104.62
2,452,292
-0.76(-0.72%)
Apr 05, 2022
107.97
109.28
105.25
105.38
2,834,123
-2.04(-1.90%)
Apr 04, 2022
108.03
109.33
106.35
107.42
2,022,972
+0.71(+0.66%)
Apr 01, 2022
105.13
107.06
104.75
106.72
1,816,078
+1.91(+1.82%)
Mar 31, 2022
105.24
108.41
104.77
104.81
2,401,319
-1.49(-1.40%)
Mar 30, 2022
106.87
107.59
105.41
106.30
1,997,626
+0.85(+0.81%)
Mar 29, 2022
102.79
105.52
101.47
105.44
2,573,690
+0.26(+0.25%)
Mar 28, 2022
104.70
105.53
103.79
105.18
2,391,307
-1.62(-1.52%)
Mar 25, 2022
103.59
106.95
103.18
106.80
2,042,081
+2.52(+2.41%)
Mar 24, 2022
104.77
106.53
103.35
104.29
2,928,445
+0.28(+0.27%)
Mar 23, 2022
101.03
104.95
101.03
104.00
3,261,394
+4.53(+4.56%)
Mar 22, 2022
100.23
101.24
97.54
99.47
2,442,626
-2.21(-2.18%)
Mar 21, 2022
97.67
101.77
97.32
101.68
3,272,672
+6.31(+6.61%)
Mar 18, 2022
95.79
96.28
94.17
95.38
4,293,251
+0.26(+0.28%)
Mar 17, 2022
94.58
95.84
93.43
95.11
3,325,998
+2.34(+2.52%)
Mar 16, 2022
91.22
94.18
91.06
92.77
2,911,664
+1.64(+1.79%)
Mar 15, 2022
88.34
91.75
87.93
91.14
2,716,509
-1.11(-1.20%)
Mar 14, 2022
91.60
93.11
89.13
92.24
3,002,434
-0.39(-0.42%)
Mar 11, 2022
94.64
95.62
92.54
92.64
2,725,602
-3.07(-3.21%)
Mar 10, 2022
95.42
96.48
93.74
95.71
2,846,071
+1.39(+1.47%)
Mar 09, 2022
92.71
95.04
91.15
94.32
3,838,588
+0.08(+0.08%)
Mar 08, 2022
97.54
99.08
91.27
94.24
4,218,415
-0.49(-0.51%)
Mar 07, 2022
97.05
99.23
92.31
94.73
5,336,979
-3.95(-4.00%)
Mar 04, 2022
98.25
99.07
96.17
98.68
3,540,469
+0.20(+0.21%)
Mar 03, 2022
98.16
99.89
97.41
98.48
2,246,074
-0.80(-0.81%)
Mar 02, 2022
98.52
99.84
95.38
99.28
4,225,877
+0.37(+0.37%)
Mar 01, 2022
99.38
100.46
97.45
98.90
4,343,180
+0.33(+0.34%)
Feb 28, 2022
94.96
99.15
94.18
98.57
4,279,714
+3.45(+3.63%)
Feb 25, 2022
93.10
95.20
92.35
95.12
2,345,009
+2.20(+2.37%)
Feb 24, 2022
94.44
94.61
89.90
92.92
5,452,155
+1.29(+1.41%)
Feb 23, 2022
92.50
93.77
90.84
91.63
2,350,476
+0.07(+0.07%)
Feb 22, 2022
94.38
94.99
89.77
91.56
4,056,994
+0.00(+0.00%)
Feb 18, 2022
91.56
0
-0.32(-0.35%)
Feb 17, 2022
91.35
92.39
89.89
91.88
2,361,281
-0.06(-0.06%)
Feb 16, 2022
91.83
93.69
91.01
91.94
2,504,272
+1.04(+1.15%)
Feb 15, 2022
87.98
91.37
86.90
90.90
3,415,179
-1.50(-1.63%)
Feb 14, 2022
93.95
93.98
91.37
92.40
2,893,760
-1.43(-1.53%)
Feb 11, 2022
91.27
94.26
90.71
93.83
2,880,583
+3.71(+4.11%)
Feb 10, 2022
89.98
92.56
89.31
90.13
2,221,220
-0.89(-0.98%)
Feb 09, 2022
90.94
92.91
90.49
91.01
2,324,384
+0.00(+0.00%)
Feb 08, 2022
92.70
93.27
90.11
91.01
2,309,260
-1.87(-2.02%)
Feb 07, 2022
93.24
94.13
91.39
92.89
3,212,007
-0.39(-0.42%)
Feb 04, 2022
90.60
94.38
90.60
93.28
4,137,580
+3.54(+3.95%)
Feb 03, 2022
89.33
90.68
89.74
2,942,923
-1.07(-1.18%)
Feb 02, 2022
91.26
91.53
89.25
90.81
2,511,818
-0.39(-0.43%)
Feb 01, 2022
88.94
92.76
88.06
91.20
3,852,253
+1.18(+1.31%)
Jan 31, 2022
88.54
90.84
90.02
3,168,185
+1.26(+1.42%)
Jan 28, 2022
87.70
90.17
86.52
88.76
5,893,860
+1.29(+1.47%)
Jan 27, 2022
86.81
88.53
84.29
87.47
5,094,178
+1.89(+2.21%)
Jan 26, 2022
92.17
92.26
85.03
85.58
5,302,724
-3.67(-4.11%)
Jan 25, 2022
86.72
89.81
83.40
89.25
4,676,145
+2.69(+3.11%)
Jan 24, 2022
82.79
87.25
81.50
86.56
4,437,748
+1.02(+1.20%)
Jan 21, 2022
86.30
86.71
83.34
85.53
3,848,620
-1.25(-1.44%)
Jan 20, 2022
88.08
90.76
86.41
86.78
4,611,687
-2.20(-2.48%)
Jan 19, 2022
90.71
91.23
88.08
88.99
2,641,630
-0.93(-1.03%)
Jan 18, 2022
91.97
92.18
88.01
89.91
2,691,237
+0.39(+0.44%)
Jan 14, 2022
89.52
0
+1.14(+1.29%)
Jan 13, 2022
89.30
91.07
88.15
88.38
3,066,830
-0.95(-1.06%)
Jan 12, 2022
88.74
89.77
87.80
89.33
2,536,970
+1.50(+1.71%)
Jan 11, 2022
84.40
88.42
83.01
87.82
2,915,685
+4.77(+5.74%)
Jan 10, 2022
84.18
84.47
81.06
83.05
2,787,343
-1.43(-1.70%)
Jan 07, 2022
83.87
85.21
82.93
84.49
2,660,110
+1.34(+1.61%)
Jan 06, 2022
82.13
84.10
81.07
83.15
3,176,964
+4.31(+5.47%)
Jan 05, 2022
80.27
81.40
78.52
78.84
3,063,514
-0.32(-0.41%)
Jan 04, 2022
76.39
79.94
76.29
79.16
3,026,098
+4.26(+5.69%)
Jan 03, 2022
72.08
74.99
71.82
74.90
1,417,844
+2.69(+3.73%)
Dec 31, 2021
71.79
72.73
71.60
72.21
976,290
+0.07(+0.09%)
Dec 30, 2021
73.11
73.93
71.90
72.14
1,042,099
-0.69(-0.95%)
Dec 29, 2021
73.11
74.05
72.51
72.83
803,973
-0.59(-0.81%)
Dec 28, 2021
74.11
74.64
73.06
73.43
847,881
-0.32(-0.44%)
Dec 27, 2021
71.49
73.80
70.60
73.75
1,430,055
+2.07(+2.88%)
Dec 23, 2021
72.66
73.37
71.66
71.68
1,247,156
-0.60(-0.84%)
Dec 22, 2021
72.29
73.21
71.31
72.29
1,542,047
-0.38(-0.52%)
Dec 21, 2021
70.56
72.99
70.28
72.67
2,493,498
+3.24(+4.66%)
Dec 20, 2021
68.01
69.54
66.64
69.43
2,339,024
-0.43(-0.61%)
Dec 17, 2021
73.43
73.53
69.58
69.86
5,421,415
-3.91(-5.30%)
Dec 16, 2021
74.42
76.64
73.71
73.77
1,834,879
+0.23(+0.32%)
Dec 15, 2021
74.05
74.25
71.32
73.53
2,054,859
-0.77(-1.04%)
Dec 14, 2021
74.27
75.15
73.28
74.31
2,207,265
-0.61(-0.82%)
Dec 13, 2021
75.48
75.83
73.87
74.92
1,699,830
-2.04(-2.65%)
Dec 10, 2021
77.55
77.72
75.39
76.96
1,523,715
+0.40(+0.52%)
Dec 09, 2021
77.19
77.88
76.05
76.56
1,881,402
-1.76(-2.25%)
Dec 08, 2021
78.29
79.31
77.95
78.32
1,712,677
+0.57(+0.74%)
Dec 07, 2021
76.74
79.99
76.62
77.75
2,191,833
+2.73(+3.64%)
Dec 06, 2021
75.75
76.23
74.08
75.02
2,363,918
+1.24(+1.69%)
Dec 03, 2021
76.42
76.60
73.11
73.77
1,901,372
-1.22(-1.63%)
Dec 02, 2021
70.71
75.56
69.09
75.00
2,263,468
+4.16(+5.87%)
Dec 01, 2021
74.73
76.09
70.70
70.84
2,920,535
-1.61(-2.23%)
Nov 30, 2021
72.01
74.44
71.75
72.45
4,075,753
-1.51(-2.04%)
Nov 29, 2021
76.26
76.86
73.71
73.96
2,034,784
+0.03(+0.04%)
Nov 26, 2021
74.59
75.53
72.33
73.93
2,639,307
-5.45(-6.87%)
Nov 24, 2021
78.40
80.68
78.40
79.38
1,107,925
+0.07(+0.09%)
Nov 23, 2021
77.03
79.93
76.82
79.31
1,931,891
+3.86(+5.12%)
Nov 22, 2021
74.02
77.19
73.72
75.45
1,708,377
+1.50(+2.02%)
Nov 19, 2021
76.42
76.76
73.28
73.96
2,605,685
-4.54(-5.78%)
Nov 18, 2021
77.40
79.33
78.45
78.50
1,583,853
+0.83(+1.06%)
Nov 17, 2021
78.13
79.95
77.29
77.67
1,749,911
-1.40(-1.77%)
Nov 16, 2021
80.22
80.69
78.14
79.07
1,197,784
-0.94(-1.18%)
Nov 15, 2021
79.68
81.03
78.62
80.01
1,336,498
+0.12(+0.15%)
Nov 12, 2021
78.61
80.00
78.31
79.90
1,597,114
+0.84(+1.06%)
Nov 11, 2021
79.67
80.56
79.02
79.06
957,966
-0.47(-0.59%)
Nov 10, 2021
83.07
79.53
1,636,862
-4.38(-5.21%)
Nov 09, 2021
83.63
84.49
82.29
83.90
1,185,343
-0.11(-0.13%)
Nov 08, 2021
81.38
84.42
80.87
84.01
2,073,723
+3.75(+4.68%)
Nov 05, 2021
81.21
81.21
79.67
80.26
1,826,512
+0.41(+0.51%)
Nov 04, 2021
81.04
81.48
78.93
79.85
1,593,359
+0.50(+0.62%)
Nov 03, 2021
78.77
80.18
78.14
79.35
2,306,176
-0.66(-0.83%)
Nov 02, 2021
81.52
81.99
79.80
80.01
1,626,461
-2.23(-2.71%)
Nov 01, 2021
81.55
82.82
81.24
82.24
1,539,540
+1.96(+2.45%)
Oct 29, 2021
81.37
82.02
79.36
80.28
2,047,436
-1.04(-1.28%)
Oct 28, 2021
81.80
83.07
80.18
81.32
2,309,450
-1.01(-1.23%)
Oct 27, 2021
83.58
87.16
82.26
82.33
2,764,667
-4.37(-5.04%)
Oct 26, 2021
86.27
86.69
1,639,011
+0.65(+0.76%)
Oct 25, 2021
87.26
88.48
85.94
86.04
1,964,917
-0.14(-0.16%)
Oct 22, 2021
85.92
86.94
84.53
86.18
2,000,071
+1.10(+1.29%)
Oct 21, 2021
86.63
87.21
84.54
85.08
2,139,634
-1.99(-2.29%)
Oct 20, 2021
86.53
87.32
85.90
87.07
2,656,628
-0.53(-0.60%)
Oct 19, 2021
87.08
88.02
86.16
87.60
2,052,824
+0.92(+1.07%)
Oct 18, 2021
88.54
89.46
85.30
86.67
2,033,966
-0.97(-1.11%)
Oct 15, 2021
88.60
89.30
87.46
87.65
2,406,434
+0.20(+0.23%)
Oct 14, 2021
87.64
88.38
86.33
87.44
1,528,714
+0.68(+0.78%)
Oct 13, 2021
85.84
87.69
85.06
86.76
1,825,879
-0.79(-0.90%)
Oct 12, 2021
87.15
90.16
87.05
87.55
2,575,899
+0.19(+0.22%)
Oct 11, 2021
88.32
89.84
86.17
87.35
3,040,873
+0.68(+0.79%)
Oct 08, 2021
82.27
86.87
81.79
86.67
2,572,956
+5.39(+6.63%)
Oct 07, 2021
81.06
81.68
80.03
81.29
3,176,852
+0.71(+0.88%)
Oct 06, 2021
80.12
81.44
78.88
80.58
3,138,429
-1.20(-1.46%)
Oct 05, 2021
81.40
82.62
80.42
81.77
2,855,666
+1.29(+1.61%)
Oct 04, 2021
80.30
81.71
79.40
80.48
2,890,887
+1.59(+2.02%)
Oct 01, 2021
76.45
79.21
76.35
78.89
2,060,271
+2.95(+3.88%)
Sep 30, 2021
76.19
76.67
74.72
75.94
2,520,987
-0.24(-0.32%)
Sep 29, 2021
76.09
76.64
75.13
76.18
2,355,494
-0.29(-0.38%)
Sep 28, 2021
78.13
78.59
75.62
76.48
2,346,118
-0.45(-0.58%)
Sep 27, 2021
75.40
77.23
75.09
76.92
2,801,954
+3.68(+5.02%)
Sep 24, 2021
71.96
73.85
71.67
73.25
2,091,534
+0.62(+0.86%)
Sep 23, 2021
69.29
73.01
69.03
72.63
2,920,204
+3.77(+5.48%)
Sep 22, 2021
66.75
69.23
66.75
68.85
2,944,292
+3.41(+5.21%)
Sep 21, 2021
66.87
67.24
64.38
65.44
2,152,650
-0.28(-0.43%)
Sep 20, 2021
66.97
67.06
64.36
65.72
3,310,328
-3.64(-5.24%)
Sep 17, 2021
70.46
71.29
68.85
69.36
4,039,892
-0.80(-1.14%)
Sep 16, 2021
70.19
70.85
69.16
70.16
2,628,492
-0.48(-0.67%)
Sep 15, 2021
68.38
70.81
68.38
70.63
3,161,987
+3.64(+5.43%)
Sep 14, 2021
70.02
70.07
66.73
67.00
1,817,102
-2.17(-3.13%)
Sep 13, 2021
66.84
69.28
66.57
69.16
2,846,602
+3.51(+5.34%)
Sep 10, 2021
67.69
67.82
65.60
65.66
1,392,701
-0.78(-1.18%)
Sep 09, 2021
66.10
68.21
65.53
66.44
2,167,436
-0.10(-0.15%)
Sep 08, 2021
68.53
68.76
66.51
66.54
1,486,305
-1.39(-2.04%)
Sep 07, 2021
67.29
68.51
66.83
67.92
1,413,545
+0.19(+0.29%)
Sep 03, 2021
68.44
69.45
67.40
67.73
1,433,814
-1.32(-1.91%)
Sep 02, 2021
68.01
70.14
67.70
69.05
2,688,510
+2.38(+3.58%)
Sep 01, 2021
66.53
66.93
65.76
66.66
2,229,293
+0.06(+0.09%)
Aug 31, 2021
66.58
67.39
66.03
66.61
2,024,416
-0.32(-0.48%)
Aug 30, 2021
67.91
68.19
66.88
66.93
1,244,857
-0.75(-1.10%)
Aug 27, 2021
66.19
68.37
66.19
67.67
1,284,128
+2.37(+3.63%)
Aug 26, 2021
66.71
67.19
65.29
65.30
1,550,617
-1.88(-2.80%)
Aug 25, 2021
66.21
67.48
65.40
67.18
1,990,083
+1.11(+1.69%)
Aug 24, 2021
65.52
66.13
64.22
66.06
3,051,065
+1.40(+2.16%)
Aug 23, 2021
64.14
65.56
64.13
64.67
2,542,292
+2.35(+3.78%)
Aug 20, 2021
61.10
63.08
60.82
62.31
2,708,558
+0.71(+1.15%)
Aug 19, 2021
61.18
62.09
60.00
61.61
2,979,684
-1.11(-1.78%)
Aug 18, 2021
64.41
64.79
62.66
62.72
1,748,061
-1.61(-2.50%)
Aug 17, 2021
64.91
65.65
63.94
64.33
1,897,087
-1.03(-1.57%)
Aug 16, 2021
66.56
66.60
65.27
65.36
2,214,937
-2.40(-3.55%)
Aug 13, 2021
69.73
69.73
67.72
67.76
1,743,951
-1.99(-2.85%)
Aug 12, 2021
70.63
71.19
69.19
69.75
1,453,775
-0.77(-1.09%)
Aug 11, 2021
69.66
70.68
68.85
70.51
1,938,817
+0.16(+0.23%)
Aug 10, 2021
70.02
70.39
69.48
70.35
2,388,683
+0.94(+1.35%)
Aug 09, 2021
69.54
70.39
69.15
69.41
1,837,555
-1.45(-2.05%)
Aug 06, 2021
71.86
72.15
70.43
70.86
1,617,820
-0.06(-0.08%)
Aug 05, 2021
70.39
71.97
69.88
70.92
1,614,977
+1.29(+1.85%)
Aug 04, 2021
71.10
71.98
69.34
69.63
1,976,441
-3.01(-4.15%)
Aug 03, 2021
71.22
72.75
70.29
72.64
2,376,202
+1.16(+1.63%)
Aug 02, 2021
74.40
75.49
71.41
71.48
2,081,243
-2.58(-3.48%)
Jul 30, 2021
74.92
75.20
73.04
74.06
1,658,351
-1.18(-1.57%)
Jul 29, 2021
76.24
76.69
74.84
75.24
1,934,285
+0.16(+0.22%)
Jul 28, 2021
72.07
75.84
71.55
75.07
2,546,485
+3.32(+4.63%)
Jul 27, 2021
72.58
72.78
71.25
71.75
2,208,620
-1.73(-2.36%)
Jul 26, 2021
72.25
73.53
71.87
73.49
1,720,517
+1.43(+1.99%)
Jul 23, 2021
72.71
72.81
71.27
72.05
1,392,620
-0.60(-0.83%)
Jul 22, 2021
74.15
74.17
72.42
72.65
1,134,765
-1.27(-1.72%)
Jul 21, 2021
73.95
74.77
73.08
73.92
1,903,376
+2.00(+2.77%)
Jul 20, 2021
71.27
73.02
70.57
71.93
2,735,782
+0.57(+0.80%)
Jul 19, 2021
71.48
72.55
70.17
71.35
2,864,539
-2.64(-3.56%)
Jul 16, 2021
76.78
77.12
73.71
73.99
2,130,912
-1.95(-2.56%)
Jul 15, 2021
76.73
77.87
75.55
75.94
2,360,164
-1.95(-2.50%)
Jul 14, 2021
81.94
83.03
77.53
77.88
2,236,087
-3.41(-4.19%)
Jul 13, 2021
81.47
82.19
80.59
81.29
1,068,365
-0.67(-0.82%)
Jul 12, 2021
80.26
82.51
79.76
81.96
1,249,279
+0.57(+0.70%)
Jul 09, 2021
81.78
81.81
79.36
81.39
2,381,492
+1.37(+1.71%)
Jul 08, 2021
79.26
81.11
78.84
80.02
2,013,954
-0.72(-0.89%)
Jul 07, 2021
82.34
83.05
79.81
80.74
1,811,934
-1.78(-2.16%)
Jul 06, 2021
85.22
85.22
82.43
82.52
2,098,419
-2.90(-3.39%)
Jul 02, 2021
85.37
85.88
84.92
85.42
971,655
-0.70(-0.81%)
Jul 01, 2021
86.94
87.50
85.47
86.12
1,493,831
+1.52(+1.80%)
Jun 30, 2021
84.29
86.04
84.11
84.60
1,422,590
+1.09(+1.31%)
Jun 29, 2021
84.73
85.87
83.44
83.50
1,336,276
+0.01(+0.01%)
Jun 28, 2021
85.96
85.96
82.73
83.49
2,083,514
-3.04(-3.52%)
Jun 25, 2021
86.42
86.68
84.93
86.54
2,645,079
+0.79(+0.93%)
Jun 24, 2021
85.55
86.07
84.69
85.74
2,148,989
+0.20(+0.24%)
Jun 23, 2021
87.04
88.25
85.46
85.54
1,484,399
-0.32(-0.37%)
Jun 22, 2021
87.08
87.35
85.32
85.86
2,411,258
-1.72(-1.97%)
Jun 21, 2021
82.75
87.79
82.15
87.58
2,502,636
+5.86(+7.17%)
Jun 18, 2021
81.25
82.60
80.34
81.72
4,488,774
-1.24(-1.49%)
Jun 17, 2021
85.63
86.09
81.43
82.96
2,360,762
-2.80(-3.26%)
Jun 16, 2021
87.15
87.72
85.14
85.76
2,590,178
-2.07(-2.36%)
Jun 15, 2021
86.41
87.94
86.24
87.83
1,201,480
+1.93(+2.24%)
Jun 14, 2021
87.03
87.84
84.87
85.91
1,485,337
-0.74(-0.85%)
Jun 11, 2021
86.56
87.05
86.06
86.64
1,207,939
+0.63(+0.73%)
Jun 10, 2021
87.27
87.89
84.89
86.01
1,141,214
+0.14(+0.17%)
Jun 09, 2021
86.33
86.98
85.51
85.87
1,926,550
-1.26(-1.44%)
Jun 08, 2021
85.17
87.30
83.92
87.12
2,272,366
+1.09(+1.27%)
Jun 07, 2021
85.63
86.53
85.33
86.03
1,172,192
+0.13(+0.15%)
Jun 04, 2021
85.61
85.98
84.02
85.91
1,321,558
+1.37(+1.62%)
Jun 03, 2021
85.02
85.58
84.32
84.54
2,134,615
-0.87(-1.02%)
Jun 02, 2021
85.29
86.02
84.15
85.41
1,847,928
+0.61(+0.72%)
Jun 01, 2021
83.75
85.22
83.23
84.80
2,513,226
+3.82(+4.71%)
May 28, 2021
82.60
82.76
80.85
80.98
1,502,175
-1.32(-1.61%)
May 27, 2021
81.48
82.69
80.93
82.30
2,623,591
+1.15(+1.42%)
May 26, 2021
79.69
81.43
78.97
81.15
1,369,134
+1.52(+1.90%)
May 25, 2021
81.00
81.51
79.37
79.64
1,568,503
-1.70(-2.09%)
May 24, 2021
80.03
81.46
78.91
81.34
1,653,066
+2.17(+2.75%)
May 21, 2021
80.18
80.96
79.10
79.16
1,907,419
-0.02(-0.02%)
May 20, 2021
79.87
79.89
77.90
79.18
2,052,626
-0.74(-0.93%)
May 19, 2021
80.07
81.03
78.33
79.93
2,171,323
-1.99(-2.43%)
May 18, 2021
83.40
83.99
81.70
81.92
1,513,474
-1.57(-1.89%)
May 17, 2021
80.86
83.57
80.73
83.49
2,045,999
+2.02(+2.48%)
May 14, 2021
78.00
81.64
78.00
81.47
2,026,617
+4.71(+6.13%)
May 13, 2021
77.29
79.25
76.15
76.77
2,194,998
-1.62(-2.07%)
May 12, 2021
78.97
81.45
78.14
78.39
1,894,670
-0.01(-0.01%)
May 11, 2021
78.14
79.46
77.04
78.40
1,751,557
-1.36(-1.71%)
May 10, 2021
80.67
81.42
79.32
79.76
2,229,322
+0.03(+0.04%)
May 07, 2021
77.27
79.94
76.62
79.73
1,903,422
+1.20(+1.53%)
May 06, 2021
78.25
78.64
74.83
78.54
3,338,320
+0.33(+0.42%)
May 05, 2021
77.31
78.81
74.82
78.21
3,341,570
+3.66(+4.91%)
May 04, 2021
74.75
75.72
73.56
74.55
2,159,807
+0.20(+0.27%)
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
.