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
Sysco Corp
(NY:
SYY
)
72.95
+0.08 (+0.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2022
80.39
81.20
79.15
80.85
2,560,276
-0.10(-0.12%)
Jun 29, 2022
81.84
82.44
80.86
80.94
2,556,107
+0.24(+0.29%)
Jun 28, 2022
82.05
82.86
80.46
80.70
2,008,797
-1.00(-1.22%)
Jun 27, 2022
81.54
82.34
80.41
81.70
2,547,093
+0.50(+0.62%)
Jun 24, 2022
77.39
81.25
77.39
81.20
2,910,167
+4.50(+5.86%)
Jun 23, 2022
75.83
76.79
74.79
76.70
2,353,583
+2.40(+3.23%)
Jun 22, 2022
75.08
75.27
73.92
74.30
2,535,507
-1.68(-2.21%)
Jun 21, 2022
76.00
76.39
75.08
75.98
1,912,472
+1.23(+1.65%)
Jun 17, 2022
74.67
75.41
74.22
74.75
4,869,538
+0.31(+0.42%)
Jun 16, 2022
75.49
75.49
73.82
74.43
2,175,997
-2.22(-2.90%)
Jun 15, 2022
76.69
78.08
75.73
76.65
1,752,494
+0.61(+0.80%)
Jun 14, 2022
75.88
76.89
75.67
76.05
2,296,923
+0.40(+0.53%)
Jun 13, 2022
76.00
77.27
75.22
75.65
2,107,307
-2.08(-2.67%)
Jun 10, 2022
76.66
78.54
76.03
77.72
2,196,122
-0.55(-0.70%)
Jun 09, 2022
80.51
80.76
78.25
78.28
1,524,062
-2.53(-3.14%)
Jun 08, 2022
80.12
81.60
80.09
80.81
1,943,088
+0.05(+0.06%)
Jun 07, 2022
79.13
80.86
79.01
80.76
1,295,202
+0.37(+0.46%)
Jun 06, 2022
80.67
81.34
79.78
80.39
1,151,348
+0.45(+0.56%)
Jun 03, 2022
79.49
80.07
79.14
79.95
1,619,312
-0.07(-0.08%)
Jun 02, 2022
79.20
80.03
78.56
80.01
1,540,662
+1.02(+1.29%)
Jun 01, 2022
79.82
80.29
78.46
79.00
2,027,099
-0.88(-1.10%)
May 31, 2022
79.82
80.39
78.79
79.88
2,702,885
-0.28(-0.36%)
May 27, 2022
78.63
80.34
78.61
80.16
2,030,788
+1.56(+1.98%)
May 26, 2022
77.69
79.37
77.07
78.61
2,777,075
+3.51(+4.68%)
May 25, 2022
73.21
75.60
73.13
75.10
2,445,721
+1.93(+2.63%)
May 24, 2022
73.85
74.03
71.89
73.17
2,897,603
-1.40(-1.88%)
May 23, 2022
73.70
74.59
72.44
74.57
1,698,984
+1.53(+2.09%)
May 20, 2022
75.53
75.81
71.41
73.05
3,453,869
-1.99(-2.66%)
May 19, 2022
75.79
76.31
74.04
75.04
2,810,647
-1.55(-2.02%)
May 18, 2022
80.57
80.91
76.27
76.59
2,090,125
-4.94(-6.06%)
May 17, 2022
80.97
81.66
80.32
81.53
1,571,017
+1.31(+1.63%)
May 16, 2022
80.38
80.92
79.84
80.22
1,496,119
-0.18(-0.22%)
May 13, 2022
79.15
81.33
79.11
80.40
2,125,716
+2.01(+2.57%)
May 12, 2022
79.84
79.84
76.99
78.39
2,807,359
-1.38(-1.72%)
May 11, 2022
81.96
82.83
79.39
79.77
4,294,224
-1.89(-2.31%)
May 10, 2022
84.45
86.10
81.13
81.65
7,163,944
+4.72(+6.13%)
May 09, 2022
77.25
78.54
76.51
76.94
3,614,902
-1.33(-1.70%)
May 06, 2022
79.12
79.39
76.95
78.27
2,517,935
-1.09(-1.38%)
May 05, 2022
80.54
81.04
78.72
79.36
2,879,848
-2.44(-2.98%)
May 04, 2022
81.13
81.95
79.61
81.80
3,260,178
+0.42(+0.51%)
May 03, 2022
81.34
81.82
79.80
81.38
2,423,284
+0.59(+0.73%)
May 02, 2022
81.98
81.99
79.09
80.79
2,682,963
-0.32(-0.40%)
Apr 29, 2022
83.72
84.35
80.88
81.11
3,653,821
-2.69(-3.22%)
Apr 28, 2022
83.73
83.92
82.62
83.81
1,943,336
+0.57(+0.68%)
Apr 27, 2022
83.13
84.72
82.66
83.24
2,230,768
+0.07(+0.08%)
Apr 26, 2022
85.30
85.30
83.09
83.17
1,982,950
-1.98(-2.33%)
Apr 25, 2022
84.15
85.34
82.92
85.15
2,487,910
+0.89(+1.06%)
Apr 22, 2022
84.87
85.57
84.14
84.26
2,495,126
-0.89(-1.05%)
Apr 21, 2022
85.40
86.85
84.67
85.15
3,467,861
+0.61(+0.72%)
Apr 20, 2022
84.36
85.02
83.84
84.55
1,893,917
+0.95(+1.14%)
Apr 19, 2022
81.70
83.94
81.21
83.60
2,059,551
+2.08(+2.55%)
Apr 18, 2022
80.89
81.91
80.67
81.52
1,722,506
-0.34(-0.42%)
Apr 14, 2022
82.47
83.17
81.84
81.86
1,679,316
-0.38(-0.46%)
Apr 13, 2022
80.73
82.29
80.33
82.24
2,024,789
+1.99(+2.48%)
Apr 12, 2022
80.37
81.92
79.93
80.25
2,921,748
-0.13(-0.17%)
Apr 11, 2022
81.01
81.71
80.25
80.38
3,067,529
-0.82(-1.00%)
Apr 08, 2022
80.40
82.15
79.85
81.20
3,243,792
+1.79(+2.26%)
Apr 07, 2022
79.01
79.45
78.58
79.40
3,236,598
+0.61(+0.77%)
Apr 06, 2022
78.05
78.97
77.16
78.80
2,400,905
+0.51(+0.65%)
Apr 05, 2022
78.34
79.17
77.44
78.28
1,869,997
-0.36(-0.46%)
Apr 04, 2022
78.16
79.40
77.41
78.65
2,518,595
+0.45(+0.57%)
Apr 01, 2022
77.63
78.26
77.23
78.20
2,872,256
+0.72(+0.93%)
Mar 31, 2022
78.22
78.78
77.46
77.48
2,349,350
-0.83(-1.05%)
Mar 30, 2022
77.84
79.29
77.81
78.30
3,077,618
-0.10(-0.13%)
Mar 29, 2022
77.39
78.80
77.36
78.41
1,959,244
+2.04(+2.67%)
Mar 28, 2022
76.11
76.59
75.31
76.37
1,318,891
+0.03(+0.04%)
Mar 25, 2022
77.07
77.56
75.71
76.34
1,374,817
-0.59(-0.76%)
Mar 24, 2022
76.25
77.14
75.68
76.93
1,431,439
+1.04(+1.37%)
Mar 23, 2022
76.09
76.31
75.26
75.89
2,094,888
-0.64(-0.84%)
Mar 22, 2022
76.65
77.39
76.10
76.53
1,866,456
+0.34(+0.45%)
Mar 21, 2022
76.62
77.20
74.97
76.19
2,211,876
-0.46(-0.60%)
Mar 18, 2022
75.22
76.78
74.19
76.65
4,260,959
+1.41(+1.87%)
Mar 17, 2022
74.82
75.46
74.33
75.25
2,206,742
-0.31(-0.41%)
Mar 16, 2022
73.88
75.59
73.72
75.56
2,523,686
+2.16(+2.94%)
Mar 15, 2022
73.62
74.83
73.01
73.40
2,239,952
+0.97(+1.34%)
Mar 14, 2022
73.97
74.30
71.67
72.43
1,841,465
-1.00(-1.36%)
Mar 11, 2022
76.18
76.78
73.32
73.43
1,874,507
-2.04(-2.70%)
Mar 10, 2022
73.67
75.87
75.46
2,478,793
+0.21(+0.28%)
Mar 09, 2022
73.60
76.10
73.38
75.26
3,505,286
+4.20(+5.91%)
Mar 08, 2022
73.37
74.84
70.98
71.06
6,459,172
-2.30(-3.14%)
Mar 07, 2022
80.05
80.07
73.21
73.36
5,732,725
-6.80(-8.49%)
Mar 04, 2022
80.90
81.31
78.15
80.16
4,198,146
-2.00(-2.43%)
Mar 03, 2022
83.63
84.09
81.69
82.16
2,131,345
-1.22(-1.46%)
Mar 02, 2022
81.62
84.18
81.56
83.38
3,596,605
+2.09(+2.58%)
Mar 01, 2022
81.84
82.34
80.40
81.29
2,723,985
-0.90(-1.09%)
Feb 28, 2022
81.35
82.61
80.89
82.18
2,966,324
-0.14(-0.17%)
Feb 25, 2022
80.62
82.37
80.77
82.32
2,590,364
+2.16(+2.70%)
Feb 24, 2022
78.41
80.45
77.49
80.16
3,657,077
+0.82(+1.03%)
Feb 23, 2022
79.80
80.50
78.90
79.34
2,842,861
-0.14(-0.18%)
Feb 22, 2022
79.09
80.01
78.10
79.48
2,346,592
+0.65(+0.83%)
Feb 18, 2022
78.83
0
-0.67(-0.84%)
Feb 17, 2022
79.98
80.45
79.20
79.50
2,325,112
-1.24(-1.53%)
Feb 16, 2022
79.46
81.13
79.46
80.74
2,749,842
+1.15(+1.45%)
Feb 15, 2022
78.31
79.75
78.18
79.59
2,572,689
+2.23(+2.88%)
Feb 14, 2022
78.22
78.67
76.26
77.36
3,345,055
-0.55(-0.70%)
Feb 11, 2022
78.33
79.51
77.44
77.91
2,837,740
-0.35(-0.45%)
Feb 10, 2022
76.82
78.36
76.10
78.26
3,023,104
+1.46(+1.90%)
Feb 09, 2022
77.13
79.62
76.61
76.79
4,304,246
+0.05(+0.06%)
Feb 08, 2022
70.80
77.01
70.58
76.75
5,752,940
+1.34(+1.78%)
Feb 07, 2022
74.91
76.08
74.71
75.41
3,006,077
+1.09(+1.47%)
Feb 04, 2022
74.11
74.89
72.90
74.31
1,913,736
-0.44(-0.59%)
Feb 03, 2022
75.15
74.56
74.76
1,732,647
-0.72(-0.95%)
Feb 02, 2022
74.54
75.78
74.48
75.47
2,434,883
+1.30(+1.76%)
Feb 01, 2022
74.17
75.37
74.09
74.17
2,604,143
+0.43(+0.59%)
Jan 31, 2022
72.43
73.83
73.74
2,349,036
+0.49(+0.67%)
Jan 28, 2022
72.19
73.36
71.10
73.25
2,442,927
+0.92(+1.27%)
Jan 27, 2022
73.28
74.60
71.96
72.33
2,362,098
-0.38(-0.52%)
Jan 26, 2022
73.23
74.80
71.83
72.71
2,818,162
-0.01(-0.01%)
Jan 25, 2022
71.73
73.20
70.02
72.72
2,740,552
-0.09(-0.13%)
Jan 24, 2022
71.59
73.16
69.79
72.81
3,313,581
-0.23(-0.31%)
Jan 21, 2022
73.90
74.47
72.73
73.04
3,427,659
-0.58(-0.79%)
Jan 20, 2022
73.12
74.89
73.04
73.62
3,501,829
+0.32(+0.44%)
Jan 19, 2022
74.07
74.54
73.01
73.30
2,125,957
-1.16(-1.56%)
Jan 18, 2022
74.91
75.62
73.95
74.46
2,727,129
-0.82(-1.09%)
Jan 14, 2022
75.28
0
-0.59(-0.78%)
Jan 13, 2022
74.22
76.41
74.15
75.88
2,514,959
+2.10(+2.85%)
Jan 12, 2022
74.08
74.83
73.20
73.77
3,518,874
-0.23(-0.31%)
Jan 11, 2022
75.02
75.29
73.44
74.00
2,938,201
-0.83(-1.11%)
Jan 10, 2022
76.13
76.24
73.19
74.83
2,766,320
-1.08(-1.43%)
Jan 07, 2022
75.18
76.37
75.15
75.92
3,908,892
+0.75(+0.99%)
Jan 06, 2022
75.48
76.35
75.11
75.17
2,126,594
-0.06(-0.08%)
Jan 05, 2022
76.12
76.53
74.97
75.23
3,012,562
-0.64(-0.84%)
Jan 04, 2022
74.52
76.16
74.40
75.87
2,704,701
+1.81(+2.44%)
Jan 03, 2022
73.43
74.09
73.25
74.06
2,080,008
+0.38(+0.51%)
Dec 31, 2021
73.16
74.10
72.95
73.68
1,495,359
+0.52(+0.71%)
Dec 30, 2021
73.24
73.78
72.96
73.16
767,442
+0.06(+0.08%)
Dec 29, 2021
73.35
73.76
72.95
73.11
1,196,619
-0.36(-0.49%)
Dec 28, 2021
72.65
73.78
72.65
73.46
1,693,241
+0.76(+1.05%)
Dec 27, 2021
71.63
72.78
71.35
72.70
1,505,957
+0.81(+1.12%)
Dec 23, 2021
71.12
72.22
70.75
71.90
2,600,055
+1.29(+1.83%)
Dec 22, 2021
69.69
70.63
69.52
70.60
2,079,007
+0.73(+1.05%)
Dec 21, 2021
67.34
70.00
67.14
69.87
3,971,064
+3.08(+4.61%)
Dec 20, 2021
66.24
67.26
65.51
66.80
3,579,809
-0.84(-1.25%)
Dec 17, 2021
68.65
69.99
67.41
67.64
7,925,288
-1.78(-2.57%)
Dec 16, 2021
69.95
70.65
69.32
69.42
2,856,296
-0.53(-0.75%)
Dec 15, 2021
69.59
70.47
68.61
69.95
3,361,975
+0.98(+1.43%)
Dec 14, 2021
68.91
69.51
68.32
68.96
3,767,934
+0.13(+0.19%)
Dec 13, 2021
68.81
69.47
67.86
68.83
3,614,525
-0.27(-0.39%)
Dec 10, 2021
69.82
70.26
68.75
69.10
1,729,266
-0.19(-0.27%)
Dec 09, 2021
68.57
69.30
68.20
69.29
2,897,664
+0.35(+0.50%)
Dec 08, 2021
68.79
69.45
68.48
68.94
2,584,253
+0.54(+0.80%)
Dec 07, 2021
68.95
69.88
68.30
68.40
3,128,598
-0.07(-0.10%)
Dec 06, 2021
66.75
70.17
66.70
68.46
4,674,911
+2.82(+4.30%)
Dec 03, 2021
66.29
66.43
65.24
65.64
2,857,300
-0.19(-0.28%)
Dec 02, 2021
64.47
66.43
64.09
65.83
3,362,215
+1.98(+3.10%)
Dec 01, 2021
67.03
67.77
63.83
63.85
4,521,796
-1.85(-2.81%)
Nov 30, 2021
67.84
68.33
65.58
65.70
4,861,429
-2.96(-4.32%)
Nov 29, 2021
68.72
69.40
67.99
68.66
2,654,496
+0.44(+0.65%)
Nov 26, 2021
69.07
69.87
67.59
68.22
3,097,272
-3.38(-4.72%)
Nov 24, 2021
71.30
71.74
70.67
71.60
1,795,829
-0.17(-0.24%)
Nov 23, 2021
70.94
72.18
70.54
71.77
3,051,551
+1.07(+1.51%)
Nov 22, 2021
70.09
71.34
69.59
70.70
2,004,845
+1.13(+1.62%)
Nov 19, 2021
69.96
70.14
68.48
69.57
3,482,248
-0.71(-1.01%)
Nov 18, 2021
71.01
70.55
70.26
70.28
2,567,745
-0.68(-0.96%)
Nov 17, 2021
71.40
72.17
70.66
70.97
2,466,210
-0.82(-1.14%)
Nov 16, 2021
71.73
71.79
70.65
71.79
2,979,971
+0.09(+0.13%)
Nov 15, 2021
71.85
72.51
71.30
71.69
1,873,665
+0.21(+0.29%)
Nov 12, 2021
72.83
73.16
71.47
71.49
2,174,121
-1.28(-1.75%)
Nov 11, 2021
73.54
74.22
72.39
72.76
2,115,926
-0.92(-1.25%)
Nov 10, 2021
74.38
73.68
2,742,555
-0.98(-1.32%)
Nov 09, 2021
74.69
76.71
72.97
74.66
4,191,085
-0.76(-1.01%)
Nov 08, 2021
76.45
76.72
74.89
75.42
2,885,508
-0.84(-1.11%)
Nov 05, 2021
73.87
76.44
73.87
76.27
2,731,486
+3.38(+4.63%)
Nov 04, 2021
72.77
73.86
72.62
72.89
1,961,090
+0.31(+0.43%)
Nov 03, 2021
72.59
73.54
72.41
72.58
1,866,861
-0.22(-0.30%)
Nov 02, 2021
73.74
73.74
72.64
72.80
1,624,121
-0.71(-0.97%)
Nov 01, 2021
72.42
74.22
72.13
73.51
1,898,872
+1.38(+1.91%)
Oct 29, 2021
71.60
72.43
71.33
72.13
2,952,700
+0.24(+0.34%)
Oct 28, 2021
71.64
72.35
71.22
71.89
1,465,867
+0.21(+0.29%)
Oct 27, 2021
72.35
72.94
71.54
71.68
1,918,841
-0.58(-0.80%)
Oct 26, 2021
73.14
72.26
2,859,490
-0.95(-1.29%)
Oct 25, 2021
73.19
74.45
73.10
73.21
1,943,344
-0.59(-0.80%)
Oct 22, 2021
74.61
75.03
73.76
73.80
1,512,195
-0.89(-1.19%)
Oct 21, 2021
74.95
75.75
74.41
74.69
1,670,689
-0.18(-0.24%)
Oct 20, 2021
76.30
76.52
74.74
74.87
2,918,595
-1.43(-1.87%)
Oct 19, 2021
76.62
76.66
74.56
76.30
2,203,015
+0.04(+0.05%)
Oct 18, 2021
76.34
76.97
75.85
76.26
1,571,545
-0.86(-1.12%)
Oct 15, 2021
77.91
78.63
77.04
77.12
1,910,143
-0.01(-0.01%)
Oct 14, 2021
77.12
77.64
76.81
77.13
1,511,674
+0.37(+0.48%)
Oct 13, 2021
77.57
77.70
75.44
76.77
1,709,380
-1.14(-1.47%)
Oct 12, 2021
77.54
78.64
77.00
77.91
1,913,627
+0.19(+0.24%)
Oct 11, 2021
77.99
78.56
77.17
77.72
1,560,010
-0.46(-0.59%)
Oct 08, 2021
77.71
78.55
77.10
78.18
4,508,803
+0.45(+0.58%)
Oct 07, 2021
76.56
77.77
76.27
77.73
3,215,272
+1.65(+2.17%)
Oct 06, 2021
75.32
76.47
74.56
76.08
1,714,962
+0.35(+0.46%)
Oct 05, 2021
76.59
76.61
75.43
75.73
2,644,312
-0.64(-0.84%)
Oct 04, 2021
75.72
76.60
75.47
76.37
3,041,016
+0.56(+0.74%)
Oct 01, 2021
74.00
76.39
74.00
75.81
1,970,530
+2.18(+2.96%)
Sep 30, 2021
75.96
75.91
73.55
73.63
2,707,055
-1.84(-2.44%)
Sep 29, 2021
75.26
76.25
74.73
75.47
2,095,365
+0.21(+0.29%)
Sep 28, 2021
76.03
77.14
75.08
75.26
2,003,015
-0.90(-1.18%)
Sep 27, 2021
75.35
76.97
75.05
76.15
2,601,433
+1.10(+1.47%)
Sep 24, 2021
74.52
75.48
74.03
75.05
4,662,016
+0.64(+0.86%)
Sep 23, 2021
72.35
75.15
72.32
74.41
2,990,552
+1.95(+2.69%)
Sep 22, 2021
71.94
72.59
71.57
72.46
2,714,047
+1.15(+1.61%)
Sep 21, 2021
71.14
71.82
70.69
71.31
1,925,448
+0.31(+0.43%)
Sep 20, 2021
69.89
71.39
69.49
71.00
2,361,570
+0.05(+0.07%)
Sep 17, 2021
71.27
71.69
70.32
70.96
4,028,573
-0.62(-0.87%)
Sep 16, 2021
71.20
71.98
71.00
71.58
1,576,731
+0.46(+0.64%)
Sep 15, 2021
70.46
71.25
70.17
71.13
1,618,673
+0.46(+0.65%)
Sep 14, 2021
72.03
72.05
70.18
70.67
1,731,393
-1.02(-1.42%)
Sep 13, 2021
71.79
72.13
71.28
71.69
1,718,706
+0.29(+0.40%)
Sep 10, 2021
73.03
73.14
71.38
71.40
2,164,599
-1.31(-1.81%)
Sep 09, 2021
70.95
72.97
70.59
72.71
3,336,100
+1.45(+2.04%)
Sep 08, 2021
71.99
72.27
70.86
71.26
2,063,452
-0.68(-0.95%)
Sep 07, 2021
71.82
72.21
71.14
71.94
1,782,361
-0.20(-0.27%)
Sep 03, 2021
72.85
72.91
72.03
72.13
2,041,488
-0.94(-1.29%)
Sep 02, 2021
73.76
74.23
72.73
73.08
1,570,354
-0.59(-0.80%)
Sep 01, 2021
74.42
74.51
73.39
73.66
1,798,508
-0.62(-0.83%)
Aug 31, 2021
74.02
74.42
73.46
74.28
2,617,489
+0.62(+0.84%)
Aug 30, 2021
74.87
75.01
73.31
73.66
1,469,523
-1.18(-1.57%)
Aug 27, 2021
73.99
75.29
73.67
74.84
2,960,232
+1.15(+1.56%)
Aug 26, 2021
73.82
73.96
73.18
73.69
1,804,707
-0.12(-0.16%)
Aug 25, 2021
73.02
74.06
72.86
73.81
1,926,759
+0.65(+0.89%)
Aug 24, 2021
72.48
73.29
72.16
73.16
2,194,374
+0.83(+1.15%)
Aug 23, 2021
71.94
72.66
71.11
72.33
2,843,860
+0.72(+1.00%)
Aug 20, 2021
70.33
71.86
69.69
71.61
2,075,909
+1.16(+1.64%)
Aug 19, 2021
71.03
71.94
69.30
70.45
3,170,422
-1.30(-1.81%)
Aug 18, 2021
72.99
72.99
71.65
71.75
1,774,195
-1.61(-2.20%)
Aug 17, 2021
73.55
74.27
73.24
73.36
2,261,752
-0.62(-0.83%)
Aug 16, 2021
73.77
74.31
73.31
73.98
2,217,933
-0.10(-0.14%)
Aug 13, 2021
73.59
74.39
73.16
74.08
2,086,762
+0.62(+0.84%)
Aug 12, 2021
72.73
73.58
72.46
73.47
2,715,007
+0.58(+0.79%)
Aug 11, 2021
73.39
73.42
72.38
72.89
2,613,579
-0.07(-0.10%)
Aug 10, 2021
71.81
73.39
70.16
72.96
4,876,537
+4.47(+6.52%)
Aug 09, 2021
69.95
70.10
68.34
68.50
2,807,515
-0.44(-0.64%)
Aug 06, 2021
69.16
69.53
68.59
68.93
2,185,465
+0.37(+0.54%)
Aug 05, 2021
67.39
68.59
67.39
68.56
2,122,021
+1.65(+2.47%)
Aug 04, 2021
67.03
67.41
66.48
66.91
2,508,269
-0.76(-1.12%)
Aug 03, 2021
68.41
68.50
66.72
67.67
2,870,854
-0.58(-0.85%)
Aug 02, 2021
69.59
70.56
68.22
68.24
1,801,476
-0.95(-1.37%)
Jul 30, 2021
69.63
70.53
68.98
69.20
3,267,575
-0.82(-1.17%)
Jul 29, 2021
69.57
70.87
69.36
70.02
2,341,376
+1.33(+1.94%)
Jul 28, 2021
69.03
69.47
67.96
68.68
1,658,497
+0.06(+0.08%)
Jul 27, 2021
67.99
68.93
67.69
68.63
2,149,246
+0.25(+0.37%)
Jul 26, 2021
67.58
68.65
67.58
68.37
1,396,530
+0.42(+0.62%)
Jul 23, 2021
67.40
68.23
67.08
67.96
2,097,266
+0.85(+1.26%)
Jul 22, 2021
68.21
68.21
66.96
67.11
2,030,197
-1.22(-1.79%)
Jul 21, 2021
68.40
69.34
68.24
68.33
3,024,948
+0.56(+0.83%)
Jul 20, 2021
65.94
68.23
65.85
67.77
3,917,123
+2.05(+3.12%)
Jul 19, 2021
65.21
65.86
64.25
65.72
4,874,159
-1.04(-1.55%)
Jul 16, 2021
68.35
68.35
66.54
66.75
2,848,588
-0.94(-1.39%)
Jul 15, 2021
67.81
68.34
67.19
67.69
2,655,728
-0.59(-0.86%)
Jul 14, 2021
68.54
69.42
68.23
68.28
1,821,449
-0.08(-0.12%)
Jul 13, 2021
69.84
69.86
68.16
68.37
2,339,720
-1.79(-2.55%)
Jul 12, 2021
70.18
70.61
69.85
70.16
2,151,042
-0.85(-1.20%)
Jul 09, 2021
70.20
71.36
69.78
71.00
1,717,685
+1.73(+2.49%)
Jul 08, 2021
69.23
69.72
68.55
69.28
2,351,819
-0.52(-0.75%)
Jul 07, 2021
70.29
70.56
69.26
69.80
2,237,903
-0.46(-0.65%)
Jul 06, 2021
71.20
71.53
70.22
70.26
4,775,823
-1.17(-1.63%)
Jul 02, 2021
71.70
71.84
71.33
71.42
3,216,466
-0.21(-0.30%)
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
.