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
Archer-Daniels-Midland
(NY:
ADM
)
61.90
+0.63 (+1.03%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 28, 2023
74.89
75.49
74.64
75.39
3,598,531
+0.07(+0.09%)
Apr 27, 2023
74.06
75.88
73.95
75.32
3,411,516
+0.95(+1.27%)
Apr 26, 2023
73.21
75.02
72.68
74.38
3,622,659
+1.09(+1.49%)
Apr 25, 2023
75.80
76.33
73.02
73.29
5,983,493
-4.73(-6.06%)
Apr 24, 2023
78.03
78.67
77.71
78.02
2,591,298
+0.29(+0.37%)
Apr 21, 2023
78.68
78.71
77.70
77.73
2,237,070
-0.48(-0.62%)
Apr 20, 2023
78.56
78.90
77.85
78.21
2,001,223
-0.92(-1.16%)
Apr 19, 2023
80.01
80.09
78.60
79.13
2,245,552
-0.58(-0.73%)
Apr 18, 2023
79.21
79.85
79.17
79.71
1,871,463
+0.34(+0.43%)
Apr 17, 2023
79.17
79.46
78.82
79.37
1,713,913
+0.40(+0.50%)
Apr 14, 2023
79.08
80.00
78.77
78.97
2,639,782
+0.55(+0.70%)
Apr 13, 2023
78.13
78.78
77.58
78.42
2,231,593
+0.11(+0.14%)
Apr 12, 2023
78.59
78.98
78.20
78.32
2,518,715
-0.27(-0.34%)
Apr 11, 2023
77.47
79.02
77.45
78.59
2,611,890
+1.29(+1.67%)
Apr 10, 2023
76.12
77.47
76.12
77.29
2,183,796
+1.26(+1.66%)
Apr 06, 2023
76.71
76.74
75.44
76.03
2,500,005
-0.65(-0.84%)
Apr 05, 2023
76.43
76.82
75.94
76.68
2,362,880
+0.03(+0.04%)
Apr 04, 2023
77.60
77.99
76.25
76.65
2,031,753
-1.00(-1.29%)
Apr 03, 2023
76.86
78.43
76.86
77.65
2,169,219
+0.73(+0.95%)
Mar 31, 2023
77.21
77.68
76.43
76.92
3,538,364
+0.18(+0.24%)
Mar 30, 2023
76.52
76.96
76.24
76.73
2,616,112
+0.46(+0.61%)
Mar 29, 2023
76.73
76.94
76.04
76.27
2,083,531
+0.42(+0.56%)
Mar 28, 2023
75.21
76.33
75.19
75.85
2,109,652
+0.77(+1.03%)
Mar 27, 2023
75.08
75.58
74.28
75.07
2,492,276
+1.10(+1.49%)
Mar 24, 2023
72.14
74.11
71.62
73.97
2,412,652
+1.43(+1.97%)
Mar 23, 2023
74.56
75.07
72.06
72.54
3,138,972
-1.78(-2.39%)
Mar 22, 2023
75.27
75.85
74.31
74.32
2,818,668
-0.70(-0.93%)
Mar 21, 2023
75.11
75.26
74.35
75.02
2,595,655
+0.73(+0.99%)
Mar 20, 2023
72.22
74.80
71.94
74.28
3,776,405
+2.58(+3.60%)
Mar 17, 2023
73.81
73.81
71.43
71.70
6,682,450
-2.13(-2.89%)
Mar 16, 2023
73.39
73.89
72.62
73.84
3,432,065
-0.33(-0.44%)
Mar 15, 2023
74.94
75.14
73.39
74.17
3,516,694
-2.07(-2.71%)
Mar 14, 2023
75.66
76.62
75.32
76.23
3,373,942
+1.67(+2.24%)
Mar 13, 2023
73.38
75.16
72.76
74.56
3,919,542
+0.54(+0.73%)
Mar 10, 2023
74.83
75.52
73.76
74.02
4,351,830
-1.28(-1.71%)
Mar 09, 2023
77.32
77.60
75.03
75.31
2,800,701
-1.85(-2.40%)
Mar 08, 2023
77.07
77.29
76.48
77.16
1,726,750
+0.17(+0.23%)
Mar 07, 2023
78.33
78.51
76.57
76.99
2,486,372
-1.61(-2.05%)
Mar 06, 2023
78.17
78.62
77.76
78.60
2,863,015
+0.33(+0.42%)
Mar 03, 2023
77.55
78.50
77.35
78.27
1,933,440
+0.47(+0.61%)
Mar 02, 2023
76.53
78.21
76.30
77.80
2,871,341
+1.28(+1.68%)
Mar 01, 2023
76.90
77.10
76.10
76.51
3,093,331
-0.35(-0.45%)
Feb 28, 2023
78.12
78.12
76.23
76.86
6,136,168
-1.54(-1.96%)
Feb 27, 2023
78.79
79.17
78.26
78.39
2,368,256
-0.24(-0.31%)
Feb 24, 2023
79.22
79.22
78.24
78.64
2,972,983
-0.59(-0.74%)
Feb 23, 2023
79.43
80.14
78.65
79.23
3,299,793
+0.42(+0.54%)
Feb 22, 2023
79.12
79.52
78.65
78.80
3,657,683
+0.20(+0.26%)
Feb 21, 2023
78.44
79.10
78.37
78.60
2,341,605
-0.18(-0.23%)
Feb 17, 2023
78.48
78.83
78.10
78.78
2,448,371
+0.16(+0.21%)
Feb 16, 2023
78.52
79.31
78.48
78.62
2,495,520
-0.31(-0.39%)
Feb 15, 2023
78.69
79.18
78.26
78.93
3,187,448
-0.04(-0.05%)
Feb 14, 2023
79.47
79.62
78.59
78.96
2,464,413
-0.12(-0.15%)
Feb 13, 2023
79.28
79.38
78.37
79.08
4,027,051
-0.18(-0.23%)
Feb 10, 2023
78.63
79.49
78.38
79.26
3,567,252
+1.44(+1.85%)
Feb 09, 2023
78.93
83.17
77.54
77.83
3,876,584
-0.97(-1.23%)
Feb 08, 2023
79.17
80.13
78.42
78.79
3,192,629
-0.59(-0.74%)
Feb 07, 2023
79.08
79.47
78.47
79.38
3,463,321
+0.10(+0.12%)
Feb 06, 2023
79.03
79.64
78.75
79.28
3,000,325
+0.27(+0.34%)
Feb 03, 2023
79.71
80.37
78.81
79.02
2,814,540
-0.03(-0.04%)
Feb 02, 2023
79.10
79.71
77.87
79.04
5,965,946
-1.02(-1.27%)
Feb 01, 2023
79.46
80.51
79.26
80.06
6,040,572
+0.50(+0.63%)
Jan 31, 2023
78.32
79.69
77.89
79.56
5,214,899
+0.58(+0.73%)
Jan 30, 2023
79.83
80.02
78.68
78.99
4,203,164
-1.33(-1.65%)
Jan 27, 2023
81.92
82.27
80.03
80.31
3,673,504
-1.22(-1.50%)
Jan 26, 2023
82.67
82.84
79.52
81.53
4,685,508
-0.64(-0.78%)
Jan 25, 2023
81.46
82.20
80.80
82.17
3,123,685
-0.19(-0.23%)
Jan 24, 2023
81.29
82.50
79.80
82.37
2,559,768
+1.36(+1.68%)
Jan 23, 2023
81.34
81.36
79.94
81.00
4,512,146
-0.38(-0.47%)
Jan 20, 2023
82.00
82.23
80.63
81.39
10,570,861
-0.54(-0.66%)
Jan 19, 2023
81.80
83.55
81.71
81.92
3,278,610
+0.30(+0.36%)
Jan 18, 2023
84.51
84.80
81.52
81.63
3,668,210
-2.97(-3.51%)
Jan 17, 2023
85.05
85.77
84.58
84.59
2,857,900
-0.30(-0.35%)
Jan 13, 2023
83.55
85.19
83.55
84.89
2,591,091
+0.97(+1.16%)
Jan 12, 2023
83.36
84.16
82.74
83.92
2,929,390
+0.68(+0.82%)
Jan 11, 2023
83.32
83.39
82.61
83.24
2,803,795
+0.43(+0.52%)
Jan 10, 2023
82.28
82.97
81.79
82.81
2,723,041
+0.83(+1.01%)
Jan 09, 2023
82.59
83.60
81.92
81.98
4,098,538
-0.56(-0.67%)
Jan 06, 2023
81.52
82.96
81.09
82.54
4,226,399
+1.65(+2.04%)
Jan 05, 2023
82.75
82.96
80.23
80.89
5,580,355
-2.07(-2.50%)
Jan 04, 2023
85.86
85.86
82.64
82.96
5,327,853
-3.13(-3.64%)
Jan 03, 2023
89.07
89.17
85.49
86.09
2,379,860
-3.07(-3.45%)
Dec 30, 2022
88.70
89.39
88.40
89.17
1,727,858
-0.26(-0.29%)
Dec 29, 2022
90.15
90.47
89.34
89.42
1,559,084
-0.48(-0.53%)
Dec 28, 2022
92.09
92.09
89.46
89.91
1,641,744
-2.20(-2.39%)
Dec 27, 2022
91.22
92.34
91.18
92.10
1,526,145
+1.24(+1.36%)
Dec 23, 2022
90.19
90.89
89.93
90.87
1,152,487
+1.09(+1.21%)
Dec 22, 2022
90.39
90.52
88.31
89.78
1,435,244
-0.75(-0.83%)
Dec 21, 2022
89.53
90.74
88.94
90.53
1,559,099
+1.28(+1.43%)
Dec 20, 2022
89.04
90.18
88.64
89.25
2,074,569
+0.28(+0.31%)
Dec 19, 2022
89.31
90.44
88.13
88.97
2,046,864
+0.33(+0.37%)
Dec 16, 2022
87.94
89.11
86.94
88.65
8,711,905
-0.11(-0.12%)
Dec 15, 2022
88.45
89.57
88.32
88.75
2,771,627
-0.36(-0.41%)
Dec 14, 2022
90.54
90.85
88.92
89.12
2,890,798
-0.41(-0.46%)
Dec 13, 2022
90.65
90.94
88.94
89.53
2,429,632
-0.10(-0.11%)
Dec 12, 2022
88.39
89.80
87.60
89.63
2,094,183
+1.39(+1.58%)
Dec 09, 2022
88.83
89.67
88.19
88.23
2,878,303
-0.50(-0.56%)
Dec 08, 2022
90.27
90.41
88.12
88.73
2,036,793
-0.74(-0.83%)
Dec 07, 2022
87.60
89.66
87.58
89.47
3,259,992
+2.23(+2.55%)
Dec 06, 2022
87.07
88.44
86.28
87.24
2,774,484
+0.08(+0.09%)
Dec 05, 2022
87.12
88.79
86.38
87.17
3,814,849
-0.90(-1.02%)
Dec 02, 2022
87.40
88.49
86.58
88.07
3,705,399
+0.37(+0.43%)
Dec 01, 2022
93.82
94.02
87.59
87.70
5,352,701
-5.93(-6.34%)
Nov 30, 2022
93.11
93.97
91.28
93.63
4,366,606
+1.01(+1.09%)
Nov 29, 2022
92.85
93.93
92.22
92.62
1,730,012
+0.19(+0.21%)
Nov 28, 2022
93.08
93.58
92.16
92.43
2,208,533
-1.10(-1.18%)
Nov 25, 2022
93.41
93.68
93.01
93.53
780,196
+0.60(+0.64%)
Nov 23, 2022
93.53
94.23
92.83
92.94
1,726,386
-0.85(-0.91%)
Nov 22, 2022
92.96
93.90
92.49
93.79
2,451,758
+1.50(+1.62%)
Nov 21, 2022
91.47
93.53
90.43
92.30
3,719,835
+0.92(+1.01%)
Nov 18, 2022
91.26
91.81
90.38
91.37
2,065,737
+0.53(+0.58%)
Nov 17, 2022
90.67
91.36
90.11
90.85
1,878,121
-0.57(-0.62%)
Nov 16, 2022
90.28
91.90
90.08
91.41
2,093,233
+0.63(+0.70%)
Nov 15, 2022
90.92
91.09
89.27
90.78
2,893,612
+0.62(+0.69%)
Nov 14, 2022
89.30
91.88
89.03
90.15
3,003,073
+1.16(+1.30%)
Nov 11, 2022
90.58
91.05
87.73
89.00
2,653,990
-1.16(-1.28%)
Nov 10, 2022
91.23
91.70
89.35
90.15
2,641,675
+1.17(+1.31%)
Nov 09, 2022
91.60
91.99
88.57
88.99
2,591,645
-3.18(-3.45%)
Nov 08, 2022
91.62
92.56
91.04
92.17
2,229,850
+0.76(+0.83%)
Nov 07, 2022
91.03
91.47
90.15
91.42
2,950,963
+0.39(+0.43%)
Nov 04, 2022
93.60
93.98
90.82
91.02
2,914,678
-1.04(-1.13%)
Nov 03, 2022
91.30
92.98
90.23
92.07
2,083,964
+0.46(+0.50%)
Nov 02, 2022
91.75
91.61
2,925,264
-1.65(-1.77%)
Nov 01, 2022
93.10
93.69
92.15
93.26
2,430,556
+0.53(+0.57%)
Oct 31, 2022
91.14
93.56
91.04
92.74
4,936,637
+2.01(+2.21%)
Oct 28, 2022
89.91
91.28
89.35
90.73
1,988,046
+0.72(+0.80%)
Oct 27, 2022
90.15
91.92
89.69
90.01
3,357,533
+0.52(+0.58%)
Oct 26, 2022
88.04
90.01
87.87
89.49
3,912,840
+2.34(+2.69%)
Oct 25, 2022
86.28
87.65
84.69
87.15
4,358,793
+1.78(+2.08%)
Oct 24, 2022
86.05
86.50
85.21
85.37
2,356,216
-0.39(-0.46%)
Oct 21, 2022
83.79
86.12
83.42
85.77
2,324,745
+1.30(+1.54%)
Oct 20, 2022
85.11
85.78
84.18
84.47
3,327,808
-0.02(-0.02%)
Oct 19, 2022
84.13
84.83
83.59
84.48
1,868,531
+0.55(+0.66%)
Oct 18, 2022
82.87
84.09
82.55
83.93
2,000,090
+1.92(+2.34%)
Oct 17, 2022
81.04
82.42
81.04
82.01
2,597,904
+2.28(+2.85%)
Oct 14, 2022
85.33
85.33
79.66
79.73
3,134,837
-5.22(-6.15%)
Oct 13, 2022
81.10
85.07
80.80
84.95
2,161,024
+2.69(+3.27%)
Oct 12, 2022
82.52
83.11
80.14
82.27
4,650,602
-0.26(-0.31%)
Oct 11, 2022
82.17
83.73
80.98
82.52
2,705,341
-0.30(-0.36%)
Oct 10, 2022
83.01
83.77
82.11
82.82
2,365,221
+1.12(+1.37%)
Oct 07, 2022
81.26
82.28
80.64
81.70
2,505,799
-0.30(-0.36%)
Oct 06, 2022
81.87
83.31
81.51
82.00
2,627,369
-0.50(-0.60%)
Oct 05, 2022
81.30
83.31
81.05
82.50
2,346,993
+0.55(+0.67%)
Oct 04, 2022
80.50
82.09
80.38
81.95
2,487,710
+2.55(+3.22%)
Oct 03, 2022
77.80
79.58
77.38
79.40
2,738,844
+2.47(+3.21%)
Sep 30, 2022
77.54
78.27
76.74
76.93
2,547,684
-0.15(-0.20%)
Sep 29, 2022
78.82
79.00
76.65
77.08
1,901,958
-2.20(-2.77%)
Sep 28, 2022
77.68
79.74
76.90
79.28
2,170,063
+2.00(+2.59%)
Sep 27, 2022
79.07
79.65
76.91
77.28
3,747,971
-0.66(-0.85%)
Sep 26, 2022
77.65
79.60
77.42
77.94
3,224,529
-0.13(-0.17%)
Sep 23, 2022
80.81
80.81
76.73
78.08
3,754,481
-4.23(-5.14%)
Sep 22, 2022
82.76
83.20
81.83
82.30
2,509,973
+0.07(+0.08%)
Sep 21, 2022
84.05
84.74
82.24
82.24
2,183,424
-0.72(-0.86%)
Sep 20, 2022
82.92
83.20
81.69
82.95
2,003,982
-0.55(-0.66%)
Sep 19, 2022
80.22
83.51
80.09
83.51
2,702,609
+2.45(+3.02%)
Sep 16, 2022
81.24
81.74
80.40
81.06
5,872,871
-0.47(-0.57%)
Sep 15, 2022
82.27
82.68
81.35
81.53
2,346,435
-0.87(-1.06%)
Sep 14, 2022
82.22
83.05
81.62
82.40
2,953,938
-0.17(-0.21%)
Sep 13, 2022
83.10
84.81
82.13
82.57
2,909,172
-1.78(-2.11%)
Sep 12, 2022
87.68
87.93
83.16
84.35
5,047,560
-3.12(-3.56%)
Sep 09, 2022
86.79
88.22
86.36
87.47
3,842,819
+1.13(+1.31%)
Sep 08, 2022
82.99
86.37
82.99
86.34
4,087,846
+2.93(+3.51%)
Sep 07, 2022
81.28
83.61
80.90
83.41
2,930,656
+1.46(+1.79%)
Sep 06, 2022
84.12
84.49
81.79
81.95
3,286,829
-1.83(-2.18%)
Sep 02, 2022
84.88
85.86
83.48
83.78
2,791,126
+0.03(+0.03%)
Sep 01, 2022
83.31
84.02
82.93
83.75
2,600,355
-0.30(-0.35%)
Aug 31, 2022
83.35
84.99
82.77
84.04
3,642,377
+0.31(+0.37%)
Aug 30, 2022
86.39
86.39
83.44
83.74
2,734,698
-3.05(-3.51%)
Aug 29, 2022
85.03
87.44
84.84
86.79
1,962,366
+1.15(+1.34%)
Aug 26, 2022
86.93
86.96
85.58
85.64
2,390,406
-1.29(-1.49%)
Aug 25, 2022
85.38
86.99
85.09
86.93
2,557,863
+2.17(+2.56%)
Aug 24, 2022
84.03
85.28
82.86
84.76
2,203,758
+0.56(+0.67%)
Aug 23, 2022
82.86
84.44
82.48
84.20
1,827,187
+1.44(+1.74%)
Aug 22, 2022
82.21
83.26
82.01
82.75
1,856,603
-0.66(-0.79%)
Aug 19, 2022
83.67
84.03
82.85
83.41
1,922,022
-0.37(-0.45%)
Aug 18, 2022
82.79
83.96
82.74
83.79
1,553,617
+1.21(+1.47%)
Aug 17, 2022
82.34
83.02
81.84
82.57
1,288,843
-0.22(-0.27%)
Aug 16, 2022
81.96
82.96
81.76
82.79
1,838,994
+0.81(+0.99%)
Aug 15, 2022
81.13
82.13
80.07
81.98
1,855,347
-0.45(-0.54%)
Aug 12, 2022
80.53
82.49
80.44
82.43
2,457,781
+2.34(+2.92%)
Aug 11, 2022
80.09
80.96
79.77
80.08
1,819,513
+0.51(+0.65%)
Aug 10, 2022
79.44
80.24
79.19
79.57
2,106,982
+0.70(+0.89%)
Aug 09, 2022
78.90
79.95
78.54
78.87
1,840,250
+0.35(+0.45%)
Aug 08, 2022
78.90
79.32
78.28
78.51
2,649,779
-0.26(-0.33%)
Aug 05, 2022
77.92
79.76
77.55
78.77
2,288,841
+0.70(+0.90%)
Aug 04, 2022
77.89
78.60
77.45
78.07
2,535,454
-0.22(-0.28%)
Aug 03, 2022
78.47
78.86
77.53
78.29
2,666,815
-0.51(-0.65%)
Aug 02, 2022
80.02
80.36
78.66
78.80
3,349,198
-1.40(-1.74%)
Aug 01, 2022
78.89
80.73
78.77
80.20
4,038,230
+1.42(+1.80%)
Jul 29, 2022
75.98
78.85
75.96
78.78
4,891,819
+3.26(+4.31%)
Jul 28, 2022
76.08
77.16
75.18
75.53
3,175,269
-1.05(-1.37%)
Jul 27, 2022
74.48
76.96
73.88
76.57
4,612,796
+1.46(+1.94%)
Jul 26, 2022
74.51
76.14
72.96
75.12
5,886,187
+3.14(+4.36%)
Jul 25, 2022
71.19
72.74
71.15
71.98
2,846,942
+1.69(+2.41%)
Jul 22, 2022
70.43
71.10
69.86
70.28
1,555,740
-0.17(-0.24%)
Jul 21, 2022
70.44
70.76
69.84
70.45
1,626,602
-0.52(-0.74%)
Jul 20, 2022
69.72
71.15
69.33
70.98
2,088,810
+0.70(+1.00%)
Jul 19, 2022
69.43
70.46
69.15
70.27
1,956,958
+1.22(+1.76%)
Jul 18, 2022
69.21
70.29
68.86
69.05
2,323,710
+0.52(+0.76%)
Jul 15, 2022
68.86
69.08
67.72
68.53
2,152,455
+0.29(+0.42%)
Jul 14, 2022
67.73
68.45
66.65
68.24
3,261,226
-0.94(-1.36%)
Jul 13, 2022
68.98
69.77
68.53
69.19
2,198,984
-0.15(-0.22%)
Jul 12, 2022
68.44
70.41
68.10
69.34
2,118,569
+0.21(+0.30%)
Jul 11, 2022
69.43
70.13
69.02
69.13
1,992,107
-0.68(-0.97%)
Jul 08, 2022
71.20
71.67
69.70
69.81
2,698,449
-1.01(-1.42%)
Jul 07, 2022
70.07
72.08
69.97
70.81
3,144,726
+2.08(+3.02%)
Jul 06, 2022
69.04
69.61
67.36
68.74
2,986,593
-0.15(-0.22%)
Jul 05, 2022
71.01
71.36
67.73
68.89
4,364,357
-3.84(-5.27%)
Jul 01, 2022
73.77
74.01
71.27
72.73
2,740,214
-1.13(-1.53%)
Jun 30, 2022
72.62
74.32
72.23
73.86
4,172,112
+0.34(+0.47%)
Jun 29, 2022
72.96
73.83
72.65
73.52
3,702,369
+1.19(+1.65%)
Jun 28, 2022
72.87
74.52
72.01
72.33
2,865,301
-0.05(-0.07%)
Jun 27, 2022
71.43
72.88
71.00
72.38
3,798,604
+1.45(+2.04%)
Jun 24, 2022
68.43
71.12
68.10
70.93
13,499,491
+2.64(+3.86%)
Jun 23, 2022
73.76
73.76
68.15
68.29
6,771,522
-5.41(-7.34%)
Jun 22, 2022
74.26
74.81
73.62
73.70
2,989,014
-1.88(-2.48%)
Jun 21, 2022
75.64
75.74
74.55
75.57
3,297,595
+1.99(+2.70%)
Jun 17, 2022
75.55
76.12
73.09
73.58
9,632,688
-1.64(-2.18%)
Jun 16, 2022
77.10
77.10
74.72
75.22
3,662,051
-3.09(-3.95%)
Jun 15, 2022
79.19
79.42
77.54
78.31
3,290,195
-0.37(-0.47%)
Jun 14, 2022
78.44
78.92
77.62
78.69
2,653,125
+0.63(+0.80%)
Jun 13, 2022
78.88
79.55
77.64
78.06
3,256,616
-2.54(-3.15%)
Jun 10, 2022
80.90
82.07
80.04
80.60
2,843,529
-1.24(-1.51%)
Jun 09, 2022
83.99
84.34
81.72
81.84
2,146,003
-2.50(-2.97%)
Jun 08, 2022
84.71
85.22
83.98
84.34
1,779,826
-0.87(-1.02%)
Jun 07, 2022
83.42
85.39
82.96
85.21
2,139,884
+1.06(+1.26%)
Jun 06, 2022
84.15
84.63
83.43
84.15
2,076,083
+0.48(+0.57%)
Jun 03, 2022
84.71
85.02
83.28
83.67
2,501,775
-1.30(-1.53%)
Jun 02, 2022
82.48
84.98
82.20
84.98
3,140,548
+2.48(+3.01%)
Jun 01, 2022
86.51
86.81
81.58
82.49
4,682,464
-3.95(-4.57%)
May 31, 2022
85.10
87.38
84.80
86.44
9,197,373
+1.80(+2.13%)
May 27, 2022
83.87
84.66
82.58
84.64
2,932,158
+0.59(+0.70%)
May 26, 2022
85.09
85.19
83.42
84.05
3,656,823
-0.44(-0.52%)
May 25, 2022
83.41
85.08
83.32
84.49
2,870,393
+0.96(+1.15%)
May 24, 2022
82.24
83.67
81.58
83.53
2,791,764
+1.13(+1.37%)
May 23, 2022
80.89
83.08
80.85
82.40
3,332,208
+2.45(+3.06%)
May 20, 2022
80.48
81.25
78.32
79.95
5,073,554
+0.13(+0.17%)
May 19, 2022
79.35
80.64
77.52
79.82
4,545,906
-0.65(-0.80%)
May 18, 2022
83.95
84.20
80.12
80.47
5,042,700
-3.89(-4.61%)
May 17, 2022
83.41
84.78
82.19
84.36
6,151,053
+1.76(+2.13%)
May 16, 2022
81.33
82.89
81.33
82.60
4,028,263
+1.70(+2.10%)
May 13, 2022
80.89
81.47
79.98
80.90
3,056,298
+0.90(+1.13%)
May 12, 2022
79.77
80.12
78.22
80.00
3,702,403
+0.08(+0.09%)
May 11, 2022
80.66
81.96
79.69
79.93
3,791,498
-0.58(-0.72%)
May 10, 2022
80.83
83.46
79.67
80.50
4,249,680
+0.58(+0.72%)
May 09, 2022
83.87
83.90
79.58
79.93
4,569,446
-5.09(-5.98%)
May 06, 2022
84.24
85.40
83.72
85.01
2,741,719
+0.30(+0.36%)
May 05, 2022
86.36
86.89
83.67
84.71
3,097,431
-1.65(-1.91%)
May 04, 2022
85.50
86.50
84.25
86.36
3,602,760
+1.32(+1.55%)
May 03, 2022
84.60
86.10
84.17
85.04
4,073,658
+0.43(+0.50%)
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
.