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 (%)
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%)
Jul 01, 2021
72.34
72.64
71.41
71.64
2,768,221
-0.43(-0.60%)
Jun 30, 2021
70.16
72.17
70.07
72.07
3,091,809
+1.92(+2.74%)
Jun 29, 2021
70.83
71.18
70.11
70.15
1,935,007
-0.50(-0.71%)
Jun 28, 2021
71.42
71.42
70.18
70.65
3,430,582
-0.76(-1.06%)
Jun 25, 2021
71.67
71.99
71.26
71.41
4,219,882
-0.18(-0.25%)
Jun 24, 2021
71.85
71.98
71.36
71.59
1,717,634
-0.04(-0.05%)
Jun 23, 2021
71.54
72.17
71.28
71.62
1,322,034
+0.13(+0.18%)
Jun 22, 2021
71.51
72.05
70.42
71.49
2,864,161
-0.21(-0.30%)
Jun 21, 2021
69.89
71.73
69.59
71.71
3,255,173
+2.46(+3.55%)
Jun 18, 2021
69.48
69.94
68.78
69.25
5,036,791
-1.23(-1.75%)
Jun 17, 2021
72.09
72.15
70.17
70.48
2,273,356
-1.30(-1.81%)
Jun 16, 2021
73.33
73.48
71.75
71.78
2,020,051
-1.65(-2.25%)
Jun 15, 2021
73.80
74.01
73.33
73.43
1,547,929
-0.17(-0.23%)
Jun 14, 2021
74.26
74.44
73.04
73.60
1,482,384
-0.44(-0.59%)
Jun 11, 2021
73.41
74.11
73.11
74.03
1,726,826
+0.87(+1.19%)
Jun 10, 2021
73.59
73.78
72.66
73.16
1,947,319
-0.49(-0.67%)
Jun 09, 2021
74.64
74.68
73.57
73.65
2,010,894
-0.79(-1.06%)
Jun 08, 2021
73.94
74.64
73.85
74.44
3,402,075
+0.44(+0.60%)
Jun 07, 2021
74.02
74.33
73.28
74.00
2,729,658
+0.20(+0.28%)
Jun 04, 2021
74.66
74.89
73.25
73.79
2,117,205
-0.63(-0.85%)
Jun 03, 2021
74.49
74.70
73.64
74.42
2,492,384
-0.36(-0.48%)
Jun 02, 2021
75.59
76.12
74.49
74.78
2,757,387
-0.71(-0.95%)
Jun 01, 2021
75.78
75.96
74.98
75.50
1,612,625
+0.42(+0.56%)
May 28, 2021
74.58
75.19
74.43
75.08
1,787,346
+0.52(+0.70%)
May 27, 2021
75.51
75.78
74.42
74.56
4,100,851
-0.60(-0.80%)
May 26, 2021
75.45
75.89
75.07
75.16
3,060,267
-0.39(-0.52%)
May 25, 2021
74.55
76.95
74.39
75.55
2,751,432
+1.06(+1.42%)
May 24, 2021
75.02
75.28
74.01
74.50
2,895,684
-0.13(-0.17%)
May 21, 2021
74.76
75.36
73.92
74.63
4,342,849
+0.32(+0.42%)
May 20, 2021
75.16
76.54
72.70
74.31
5,876,156
-0.90(-1.20%)
May 19, 2021
76.16
76.28
74.95
75.21
2,116,991
-1.64(-2.13%)
May 18, 2021
77.86
78.31
76.81
76.85
1,979,253
-1.13(-1.45%)
May 17, 2021
78.18
78.44
77.26
77.98
1,470,675
+0.12(+0.15%)
May 14, 2021
77.29
78.19
77.12
77.86
1,598,798
+0.82(+1.06%)
May 13, 2021
75.54
77.52
75.54
77.05
1,582,535
+1.30(+1.71%)
May 12, 2021
77.44
78.04
75.61
75.75
2,430,961
-2.09(-2.69%)
May 11, 2021
78.84
79.14
77.08
77.84
2,095,817
-1.54(-1.94%)
May 10, 2021
80.18
80.28
79.17
79.38
1,746,477
-0.57(-0.72%)
May 07, 2021
79.01
80.39
78.61
79.96
2,510,861
+0.82(+1.03%)
May 06, 2021
76.82
79.28
76.82
79.14
3,389,518
+2.17(+2.82%)
May 05, 2021
77.35
77.95
76.24
76.97
2,224,104
-0.13(-0.17%)
May 04, 2021
76.44
77.62
75.65
77.10
3,419,053
-0.80(-1.02%)
May 03, 2021
78.79
78.93
77.72
77.90
2,586,277
-0.64(-0.81%)
Apr 30, 2021
78.09
78.92
77.74
78.54
2,019,274
+0.52(+0.67%)
Apr 29, 2021
77.65
78.44
77.16
78.02
1,551,972
+0.86(+1.12%)
Apr 28, 2021
77.30
78.33
77.07
77.16
1,488,959
-0.05(-0.06%)
Apr 27, 2021
76.96
78.03
76.60
77.20
2,009,150
+0.94(+1.23%)
Apr 26, 2021
77.01
77.07
75.78
76.27
1,661,286
-0.33(-0.44%)
Apr 23, 2021
76.31
77.57
75.78
76.60
2,034,378
+0.24(+0.32%)
Apr 22, 2021
76.11
77.04
75.81
76.36
1,763,721
-0.02(-0.02%)
Apr 21, 2021
74.51
76.41
74.39
76.38
1,770,040
+1.94(+2.60%)
Apr 20, 2021
74.63
74.78
73.50
74.44
2,056,834
-0.71(-0.95%)
Apr 19, 2021
74.73
75.24
74.26
75.15
1,570,743
+0.48(+0.65%)
Apr 16, 2021
75.13
75.75
74.45
74.67
2,220,155
-0.02(-0.02%)
Apr 15, 2021
75.05
75.25
74.37
74.69
1,323,322
+0.05(+0.06%)
Apr 14, 2021
74.42
75.78
74.42
74.64
1,312,620
+0.05(+0.06%)
Apr 13, 2021
74.62
75.02
73.82
74.60
1,572,045
-1.01(-1.34%)
Apr 12, 2021
75.03
75.78
74.67
75.61
1,164,274
+0.66(+0.88%)
Apr 09, 2021
75.26
75.71
74.23
74.95
1,414,581
+0.23(+0.31%)
Apr 08, 2021
74.01
74.82
73.92
74.72
1,271,818
-0.04(-0.05%)
Apr 07, 2021
75.24
75.75
74.59
74.76
1,642,297
-0.56(-0.74%)
Apr 06, 2021
73.31
76.20
73.24
75.31
2,079,991
+1.83(+2.48%)
Apr 05, 2021
73.08
73.85
72.62
73.49
3,293,445
+1.20(+1.65%)
Apr 01, 2021
72.90
73.22
72.09
72.29
2,580,057
-0.70(-0.95%)
Mar 31, 2021
73.79
74.13
72.96
72.99
2,244,031
-0.65(-0.88%)
Mar 30, 2021
72.60
74.34
72.60
73.63
2,433,498
+0.79(+1.09%)
Mar 29, 2021
74.10
74.50
72.13
72.84
1,696,245
-1.47(-1.98%)
Mar 26, 2021
73.89
74.66
73.41
74.32
1,693,182
+0.96(+1.31%)
Mar 25, 2021
70.89
73.61
70.68
73.36
1,828,615
+1.79(+2.50%)
Mar 24, 2021
72.28
73.67
71.52
71.57
1,749,777
-0.12(-0.17%)
Mar 23, 2021
71.76
72.14
70.43
71.69
3,416,544
-0.76(-1.04%)
Mar 22, 2021
73.27
73.62
71.62
72.45
2,334,735
-1.01(-1.38%)
Mar 19, 2021
72.39
74.39
71.49
73.46
5,297,299
+0.81(+1.12%)
Mar 18, 2021
74.70
74.73
72.58
72.65
2,150,067
-1.79(-2.40%)
Mar 17, 2021
74.60
75.44
73.98
74.44
1,782,566
+0.29(+0.39%)
Mar 16, 2021
75.93
76.17
73.89
74.15
2,635,033
-2.57(-3.35%)
Mar 15, 2021
76.68
77.39
76.24
76.72
2,499,907
-0.15(-0.19%)
Mar 12, 2021
75.33
76.92
75.02
76.87
2,025,070
+2.18(+2.92%)
Mar 11, 2021
75.26
75.47
74.13
74.69
2,085,034
-0.18(-0.25%)
Mar 10, 2021
73.30
75.15
72.90
74.87
2,551,944
+1.72(+2.36%)
Mar 09, 2021
74.98
75.30
72.87
73.15
3,965,159
-2.16(-2.86%)
Mar 08, 2021
75.73
76.68
75.24
75.30
2,911,078
-0.08(-0.11%)
Mar 05, 2021
74.43
75.58
72.22
75.39
2,420,863
+2.18(+2.98%)
Mar 04, 2021
74.94
75.30
72.08
73.20
2,978,652
-1.92(-2.55%)
Mar 03, 2021
74.09
76.04
73.95
75.12
2,740,048
+1.35(+1.84%)
Mar 02, 2021
74.52
74.93
73.58
73.76
2,398,610
-0.81(-1.09%)
Mar 01, 2021
74.15
75.47
73.90
74.57
2,478,513
+1.18(+1.61%)
Feb 26, 2021
73.77
75.15
72.83
73.39
3,413,489
-0.71(-0.96%)
Feb 25, 2021
74.92
75.39
73.63
74.10
3,901,993
-0.53(-0.72%)
Feb 24, 2021
72.69
75.16
72.50
74.64
3,466,269
+1.71(+2.34%)
Feb 23, 2021
72.57
73.83
72.19
72.93
2,499,865
+0.43(+0.60%)
Feb 22, 2021
70.00
73.10
70.00
72.50
2,302,559
+1.80(+2.54%)
Feb 19, 2021
69.34
71.22
69.16
70.70
2,175,988
+1.64(+2.38%)
Feb 18, 2021
68.23
69.27
68.09
69.06
1,576,131
+0.04(+0.05%)
Feb 17, 2021
70.12
70.12
68.64
69.03
2,272,592
-1.38(-1.96%)
Feb 16, 2021
70.25
70.79
69.59
70.41
2,269,336
+0.14(+0.20%)
Feb 12, 2021
69.86
70.65
69.49
70.27
1,310,193
+0.02(+0.03%)
Feb 11, 2021
70.29
70.80
69.62
70.25
1,322,495
+0.07(+0.11%)
Feb 10, 2021
70.73
71.53
69.83
70.18
1,585,636
-0.06(-0.09%)
Feb 09, 2021
70.92
71.15
69.42
70.24
2,023,342
-0.65(-0.92%)
Feb 08, 2021
71.34
71.94
70.32
70.90
1,532,492
-0.15(-0.21%)
Feb 05, 2021
71.58
72.22
70.49
71.04
2,070,205
+0.52(+0.73%)
Feb 04, 2021
70.41
71.25
69.87
70.53
2,625,531
+0.11(+0.16%)
Feb 03, 2021
67.12
70.76
67.06
70.42
5,389,764
+3.11(+4.61%)
Feb 02, 2021
64.52
68.02
64.48
67.31
5,807,335
+1.35(+2.04%)
Feb 01, 2021
66.69
66.94
65.52
65.97
2,309,799
+0.06(+0.08%)
Jan 29, 2021
67.81
68.02
65.79
65.91
2,913,216
-2.43(-3.56%)
Jan 28, 2021
67.08
69.38
66.55
68.34
2,126,671
+1.96(+2.96%)
Jan 27, 2021
67.51
68.38
65.98
66.38
2,898,413
-1.98(-2.90%)
Jan 26, 2021
68.22
69.72
67.88
68.36
2,236,156
+1.08(+1.60%)
Jan 25, 2021
67.28
68.33
66.25
67.28
4,442,537
-2.02(-2.91%)
Jan 22, 2021
70.38
70.61
69.26
69.30
1,669,747
-1.51(-2.13%)
Jan 21, 2021
70.88
71.19
70.34
70.81
2,157,250
-0.18(-0.25%)
Jan 20, 2021
68.71
71.15
68.34
70.99
2,467,720
+1.98(+2.87%)
Jan 19, 2021
70.09
70.24
68.96
69.01
1,923,030
-0.65(-0.93%)
Jan 15, 2021
69.36
70.09
68.87
69.65
2,223,835
+0.06(+0.08%)
Jan 14, 2021
70.60
71.43
69.09
69.60
2,885,588
-0.58(-0.83%)
Jan 13, 2021
72.21
72.21
70.17
70.18
2,454,198
-2.06(-2.85%)
Jan 12, 2021
71.19
73.70
70.99
72.23
3,560,171
+0.76(+1.06%)
Jan 11, 2021
70.47
72.67
69.92
71.48
3,280,636
+0.00(+0.00%)
Jan 08, 2021
69.62
71.73
69.32
71.48
3,995,785
+1.81(+2.59%)
Jan 07, 2021
69.99
70.41
68.66
69.67
4,550,399
+0.04(+0.05%)
Jan 06, 2021
67.11
69.69
66.89
69.63
3,974,890
+2.96(+4.44%)
Jan 05, 2021
65.99
67.59
65.99
66.67
1,814,565
+0.42(+0.64%)
Jan 04, 2021
67.93
68.15
64.82
66.25
2,725,627
-1.79(-2.63%)
Dec 31, 2020
68.04
68.04
68.04
1,209,411
+0.89(+1.32%)
Dec 30, 2020
66.62
67.36
66.60
67.15
1,209,411
+0.42(+0.63%)
Dec 29, 2020
67.98
68.94
66.62
66.73
1,537,854
-0.92(-1.35%)
Dec 28, 2020
66.75
68.15
66.64
67.65
2,156,546
+1.29(+1.95%)
Dec 24, 2020
66.65
66.70
65.51
66.35
796,844
-0.41(-0.62%)
Dec 23, 2020
66.57
67.28
66.44
66.77
1,913,140
+0.87(+1.32%)
Dec 22, 2020
66.21
66.40
65.11
65.90
2,372,469
-0.50(-0.76%)
Dec 21, 2020
64.61
66.89
64.43
66.40
4,893,484
+0.17(+0.26%)
Dec 18, 2020
68.10
68.16
65.89
66.23
8,314,755
-1.98(-2.90%)
Dec 17, 2020
68.32
69.56
68.00
68.20
3,104,554
+0.51(+0.76%)
Dec 16, 2020
68.09
68.12
66.51
67.69
3,401,252
-0.39(-0.58%)
Dec 15, 2020
67.69
68.44
66.70
68.09
2,978,115
+0.81(+1.20%)
Dec 14, 2020
70.20
70.20
67.17
67.28
3,768,217
-2.24(-3.23%)
Dec 11, 2020
70.26
71.01
69.07
69.52
4,805,844
-1.25(-1.76%)
Dec 10, 2020
69.39
71.01
69.14
70.77
3,002,150
+0.76(+1.09%)
Dec 09, 2020
70.18
70.55
69.30
70.01
2,870,679
-0.28(-0.40%)
Dec 08, 2020
69.40
70.60
68.96
70.29
1,906,306
+0.78(+1.12%)
Dec 07, 2020
70.47
71.44
69.01
69.52
2,972,799
-2.06(-2.88%)
Dec 04, 2020
68.97
71.59
68.62
71.58
4,699,103
+3.15(+4.61%)
Dec 03, 2020
66.68
69.41
66.24
68.42
3,813,857
+1.77(+2.65%)
Dec 02, 2020
66.71
67.12
65.98
66.66
3,384,992
-0.62(-0.93%)
Dec 01, 2020
65.44
67.87
65.44
67.28
3,282,439
+1.96(+3.00%)
Nov 30, 2020
64.80
65.35
64.03
65.32
3,984,027
+0.05(+0.07%)
Nov 27, 2020
65.37
66.23
64.92
65.27
944,404
-0.40(-0.61%)
Nov 25, 2020
66.16
66.48
64.90
65.68
2,726,473
-0.71(-1.06%)
Nov 24, 2020
66.56
67.64
66.01
66.38
2,530,660
+1.04(+1.60%)
Nov 23, 2020
64.70
65.62
64.03
65.34
2,284,809
+1.20(+1.87%)
Nov 20, 2020
65.44
65.47
63.75
64.14
3,178,648
-1.82(-2.76%)
Nov 19, 2020
65.36
66.49
64.91
65.96
3,555,018
+0.28(+0.43%)
Nov 18, 2020
67.91
68.52
65.65
65.68
3,930,992
-2.34(-3.44%)
Nov 17, 2020
67.55
68.82
66.89
68.01
3,122,959
-0.68(-0.99%)
Nov 16, 2020
68.51
68.75
66.25
68.69
4,195,245
+3.14(+4.79%)
Nov 13, 2020
62.98
65.75
62.98
65.55
3,388,200
+3.23(+5.19%)
Nov 12, 2020
62.05
63.36
61.66
62.31
3,281,678
-0.44(-0.70%)
Nov 11, 2020
65.82
66.43
62.10
62.75
3,895,780
-3.47(-5.24%)
Nov 10, 2020
67.17
67.75
65.07
66.23
4,275,908
+1.10(+1.69%)
Nov 09, 2020
61.84
70.30
61.44
65.13
8,794,049
+9.36(+16.79%)
Nov 06, 2020
56.06
56.50
55.26
55.76
1,775,738
+0.03(+0.05%)
Nov 05, 2020
55.84
56.55
55.02
55.73
3,390,173
+0.08(+0.15%)
Nov 04, 2020
55.81
57.18
55.45
55.65
3,477,188
+0.45(+0.81%)
Nov 03, 2020
54.67
56.04
53.78
55.20
4,553,499
+2.90(+5.54%)
Nov 02, 2020
51.46
52.65
50.65
52.31
3,998,703
+1.63(+3.22%)
Oct 30, 2020
50.37
50.78
49.41
50.68
5,118,535
+0.02(+0.04%)
Oct 29, 2020
50.05
51.47
49.34
50.66
4,227,301
+0.46(+0.91%)
Oct 28, 2020
52.04
52.68
50.15
50.20
4,596,590
-3.25(-6.09%)
Oct 27, 2020
55.51
56.03
53.44
53.45
3,861,241
-2.25(-4.05%)
Oct 26, 2020
58.48
58.55
55.28
55.71
3,452,252
-3.67(-6.17%)
Oct 23, 2020
60.12
60.22
58.42
59.37
1,874,402
-0.38(-0.63%)
Oct 22, 2020
58.71
59.78
58.02
59.75
1,957,422
+1.29(+2.21%)
Oct 21, 2020
59.13
59.42
58.16
58.46
1,632,413
-0.71(-1.21%)
Oct 20, 2020
59.74
60.19
58.96
59.17
1,709,040
+0.22(+0.37%)
Oct 19, 2020
60.32
60.81
58.85
58.95
2,546,631
-1.32(-2.19%)
Oct 16, 2020
61.30
61.43
60.24
60.27
2,860,172
-0.73(-1.20%)
Oct 15, 2020
60.47
61.71
60.44
61.00
2,150,926
-0.29(-0.48%)
Oct 14, 2020
59.75
62.08
59.75
61.30
2,432,735
+1.67(+2.80%)
Oct 13, 2020
61.21
61.21
59.58
59.63
2,525,485
-2.20(-3.56%)
Oct 12, 2020
62.19
62.34
61.49
61.83
2,249,190
-0.46(-0.74%)
Oct 09, 2020
62.30
63.47
61.98
62.29
2,831,140
+0.13(+0.21%)
Oct 08, 2020
61.06
62.19
60.87
62.16
2,578,276
+1.43(+2.35%)
Oct 07, 2020
59.83
60.90
59.83
60.73
2,254,979
+1.48(+2.49%)
Oct 06, 2020
58.70
60.22
58.48
59.25
4,036,724
+1.04(+1.78%)
Oct 05, 2020
58.31
58.58
57.14
58.22
1,859,850
+0.34(+0.59%)
Oct 02, 2020
56.24
58.10
55.84
57.88
1,865,562
+0.50(+0.88%)
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
.