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
VF Corp
(NY:
VFC
)
13.28
+0.95 (+7.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
61.20
61.31
59.68
60.10
5,820,446
-1.39(-2.26%)
Sep 29, 2021
61.24
62.51
60.92
61.49
4,802,692
+0.49(+0.81%)
Sep 28, 2021
61.01
61.61
60.33
61.00
2,788,397
-0.16(-0.26%)
Sep 27, 2021
61.29
62.31
60.97
61.16
3,024,385
+0.19(+0.31%)
Sep 24, 2021
59.66
61.39
59.01
60.97
3,105,170
+0.54(+0.89%)
Sep 23, 2021
60.01
61.01
60.01
60.44
2,553,704
+1.18(+1.98%)
Sep 22, 2021
59.58
60.07
58.62
59.26
4,095,679
-0.18(-0.30%)
Sep 21, 2021
61.09
61.45
59.23
59.44
5,766,727
-1.35(-2.21%)
Sep 20, 2021
60.54
61.83
59.87
60.79
4,240,195
-1.61(-2.59%)
Sep 17, 2021
61.79
62.79
61.74
62.40
4,730,296
+0.36(+0.58%)
Sep 16, 2021
62.10
62.92
61.96
62.04
2,742,026
-0.12(-0.19%)
Sep 15, 2021
62.96
63.13
61.84
62.16
3,290,150
-1.07(-1.69%)
Sep 14, 2021
64.41
64.41
62.63
63.23
2,728,673
-1.16(-1.80%)
Sep 13, 2021
64.00
64.58
63.67
64.38
2,504,860
+0.73(+1.14%)
Sep 10, 2021
65.02
65.43
63.61
63.66
2,931,546
-1.08(-1.66%)
Sep 09, 2021
63.71
65.09
63.71
64.73
2,682,957
+1.28(+2.02%)
Sep 08, 2021
64.07
64.81
63.09
63.45
3,099,159
-0.58(-0.90%)
Sep 07, 2021
67.65
67.65
63.86
64.03
5,864,865
-3.89(-5.73%)
Sep 03, 2021
67.60
68.34
67.52
67.92
2,797,187
+0.36(+0.53%)
Sep 02, 2021
68.16
68.24
67.08
67.57
2,731,414
-0.42(-0.62%)
Sep 01, 2021
67.82
68.46
67.63
67.99
2,969,904
-0.15(-0.22%)
Aug 31, 2021
68.48
68.80
67.86
68.14
2,133,583
-0.45(-0.66%)
Aug 30, 2021
68.57
69.22
68.48
68.59
1,389,215
+0.31(+0.46%)
Aug 27, 2021
68.31
68.84
67.97
68.28
1,672,160
+0.12(+0.17%)
Aug 26, 2021
68.40
68.42
67.18
68.16
2,332,865
-0.50(-0.73%)
Aug 25, 2021
68.64
68.89
67.78
68.66
1,451,442
+0.07(+0.10%)
Aug 24, 2021
68.48
69.10
68.31
68.59
2,137,869
+0.15(+0.22%)
Aug 23, 2021
68.76
68.96
68.15
68.44
1,762,019
+0.34(+0.50%)
Aug 20, 2021
67.66
68.24
67.25
68.10
1,421,857
+0.45(+0.66%)
Aug 19, 2021
66.76
67.98
66.64
67.66
2,275,259
-0.20(-0.29%)
Aug 18, 2021
68.19
68.86
67.75
67.85
1,709,175
-0.80(-1.17%)
Aug 17, 2021
69.99
70.45
67.83
68.65
2,656,152
-2.40(-3.37%)
Aug 16, 2021
71.41
71.76
70.60
71.05
1,542,710
-0.95(-1.32%)
Aug 13, 2021
71.62
72.06
71.22
72.00
1,879,158
+0.27(+0.37%)
Aug 12, 2021
72.52
72.80
71.51
71.74
1,464,511
-0.73(-1.01%)
Aug 11, 2021
71.73
72.55
71.29
72.47
2,597,058
+0.52(+0.72%)
Aug 10, 2021
71.17
72.45
70.78
71.95
1,714,406
+0.95(+1.34%)
Aug 09, 2021
71.42
71.56
70.63
71.00
1,191,972
-0.84(-1.17%)
Aug 06, 2021
72.40
72.87
71.61
71.83
1,524,705
+0.05(+0.07%)
Aug 05, 2021
70.65
71.83
70.54
71.78
2,385,915
+1.15(+1.63%)
Aug 04, 2021
72.23
72.47
70.44
70.63
2,899,259
-2.05(-2.82%)
Aug 03, 2021
73.51
73.75
72.09
72.68
2,159,747
-0.23(-0.32%)
Aug 02, 2021
72.36
73.65
72.03
72.91
4,086,016
+1.45(+2.03%)
Jul 30, 2021
74.32
74.53
70.30
71.46
7,964,737
-3.88(-5.14%)
Jul 29, 2021
74.49
75.70
74.41
75.34
2,602,870
+1.56(+2.11%)
Jul 28, 2021
74.29
74.74
72.61
73.78
2,473,371
-0.50(-0.67%)
Jul 27, 2021
73.93
74.73
73.52
74.28
2,128,986
+0.10(+0.13%)
Jul 26, 2021
74.03
74.74
73.56
74.18
2,050,285
+0.15(+0.20%)
Jul 23, 2021
72.98
74.36
72.32
74.03
3,160,217
+2.40(+3.35%)
Jul 22, 2021
70.91
71.91
70.53
71.63
2,337,108
+0.41(+0.58%)
Jul 21, 2021
69.99
71.82
69.99
71.22
2,772,195
+1.57(+2.25%)
Jul 20, 2021
67.29
70.06
67.08
69.65
2,683,767
+2.41(+3.59%)
Jul 19, 2021
67.58
67.92
66.38
67.24
3,387,226
-1.75(-2.53%)
Jul 16, 2021
71.29
71.62
68.52
68.98
2,829,071
-2.09(-2.93%)
Jul 15, 2021
71.02
71.79
70.55
71.07
2,238,478
-0.48(-0.67%)
Jul 14, 2021
71.95
72.86
71.52
71.55
1,905,445
-1.31(-1.80%)
Jul 13, 2021
73.69
73.82
72.46
72.86
1,375,216
-0.91(-1.23%)
Jul 12, 2021
73.29
74.15
72.95
73.77
1,864,998
-0.25(-0.34%)
Jul 09, 2021
72.88
74.04
72.76
74.02
2,252,877
+1.97(+2.73%)
Jul 08, 2021
71.95
72.57
70.90
72.05
1,991,552
-1.02(-1.40%)
Jul 07, 2021
73.33
73.57
72.42
73.07
1,204,761
-0.31(-0.43%)
Jul 06, 2021
74.82
75.07
72.24
73.39
2,156,609
-1.85(-2.46%)
Jul 02, 2021
74.62
75.39
74.20
75.24
3,756,225
+1.02(+1.38%)
Jul 01, 2021
73.36
74.39
73.26
74.21
2,220,904
+1.11(+1.52%)
Jun 30, 2021
72.30
73.21
71.87
73.10
1,852,161
+0.88(+1.22%)
Jun 29, 2021
71.80
73.28
71.42
72.22
1,829,002
+0.78(+1.10%)
Jun 28, 2021
73.47
73.80
71.37
71.43
2,047,592
-2.41(-3.27%)
Jun 25, 2021
73.31
74.78
73.23
73.85
7,554,726
+1.35(+1.86%)
Jun 24, 2021
73.35
73.51
72.35
72.50
2,044,206
-0.45(-0.62%)
Jun 23, 2021
72.65
73.23
72.37
72.96
1,922,904
+0.60(+0.83%)
Jun 22, 2021
71.51
72.59
71.16
72.36
1,730,261
+0.54(+0.76%)
Jun 21, 2021
71.24
72.49
71.24
71.82
1,620,067
+0.83(+1.17%)
Jun 18, 2021
70.96
71.96
70.75
70.99
3,638,292
-0.87(-1.22%)
Jun 17, 2021
72.08
72.27
70.28
71.86
3,237,799
-0.73(-1.01%)
Jun 16, 2021
73.14
73.14
71.86
72.59
2,355,400
-0.45(-0.61%)
Jun 15, 2021
72.60
73.05
71.92
73.04
1,778,737
+0.54(+0.75%)
Jun 14, 2021
73.12
73.46
71.90
72.49
3,077,960
-0.69(-0.94%)
Jun 11, 2021
70.60
73.29
70.17
73.18
3,760,779
+3.19(+4.56%)
Jun 10, 2021
70.28
70.64
69.80
69.99
3,618,396
+0.08(+0.11%)
Jun 09, 2021
70.73
70.96
69.82
69.91
1,945,094
-0.73(-1.03%)
Jun 08, 2021
70.02
70.97
69.57
70.64
1,848,966
+0.44(+0.63%)
Jun 07, 2021
70.52
70.99
69.76
70.20
1,694,859
+0.21(+0.30%)
Jun 04, 2021
70.18
70.50
68.96
69.99
1,778,584
-0.22(-0.32%)
Jun 03, 2021
69.93
70.31
69.14
70.21
2,011,512
+0.07(+0.10%)
Jun 02, 2021
70.71
70.85
69.86
70.14
2,469,138
-0.58(-0.83%)
Jun 01, 2021
71.05
71.41
70.29
70.72
2,092,742
+0.12(+0.18%)
May 28, 2021
70.81
70.92
70.10
70.60
1,907,827
+0.11(+0.15%)
May 27, 2021
70.88
71.08
70.24
70.49
2,878,961
+0.34(+0.48%)
May 26, 2021
69.41
70.52
68.75
70.15
3,104,171
+0.93(+1.34%)
May 25, 2021
68.20
69.69
68.06
69.22
3,933,411
+1.38(+2.04%)
May 24, 2021
69.11
69.22
67.67
67.84
7,699,800
-0.56(-0.82%)
May 21, 2021
71.07
72.02
68.31
68.40
12,608,388
-6.71(-8.94%)
May 20, 2021
74.90
75.59
72.93
75.11
4,146,602
+0.11(+0.14%)
May 19, 2021
76.06
76.08
74.40
75.01
2,980,733
-1.59(-2.08%)
May 18, 2021
77.28
77.36
76.33
76.60
2,619,112
-0.13(-0.17%)
May 17, 2021
76.01
76.89
75.30
76.73
2,316,281
+1.07(+1.42%)
May 14, 2021
74.79
75.90
74.64
75.66
3,983,954
+1.25(+1.68%)
May 13, 2021
74.33
75.55
73.56
74.41
1,856,110
+0.35(+0.47%)
May 12, 2021
74.93
76.13
73.86
74.07
2,734,525
-1.47(-1.95%)
May 11, 2021
76.41
76.88
75.24
75.54
3,665,191
-1.45(-1.89%)
May 10, 2021
79.70
80.01
76.92
76.99
3,302,391
-2.60(-3.27%)
May 07, 2021
78.79
80.13
78.65
79.59
1,858,598
+0.54(+0.68%)
May 06, 2021
79.27
79.27
78.36
79.05
2,154,142
+0.66(+0.85%)
May 05, 2021
79.33
80.21
78.24
78.39
2,621,098
-1.35(-1.70%)
May 04, 2021
79.21
79.78
78.15
79.74
2,859,662
+0.19(+0.24%)
May 03, 2021
78.27
79.93
78.03
79.55
2,339,140
+1.92(+2.48%)
Apr 30, 2021
78.66
78.75
77.29
77.63
4,914,421
-1.00(-1.27%)
Apr 29, 2021
79.83
80.40
78.56
78.63
2,281,852
-0.47(-0.59%)
Apr 28, 2021
78.93
79.82
78.53
79.10
2,040,560
+0.16(+0.20%)
Apr 27, 2021
77.97
79.17
77.81
78.94
2,360,966
+1.19(+1.53%)
Apr 26, 2021
78.28
79.26
77.31
77.75
3,256,587
-0.51(-0.66%)
Apr 23, 2021
77.10
78.54
76.63
78.27
2,950,685
+1.76(+2.30%)
Apr 22, 2021
77.12
77.20
76.13
76.50
3,220,629
-0.54(-0.70%)
Apr 21, 2021
74.89
77.24
74.72
77.04
3,179,126
+2.17(+2.90%)
Apr 20, 2021
73.96
75.06
73.18
74.87
3,074,240
+0.50(+0.68%)
Apr 19, 2021
75.05
75.05
73.87
74.37
2,222,767
-0.67(-0.90%)
Apr 16, 2021
75.02
75.49
74.64
75.04
2,095,178
+0.65(+0.87%)
Apr 15, 2021
75.04
75.04
74.05
74.40
2,165,641
+0.03(+0.04%)
Apr 14, 2021
74.32
75.02
73.91
74.37
2,026,626
+0.12(+0.17%)
Apr 13, 2021
75.10
75.11
73.37
74.25
2,073,021
-1.38(-1.83%)
Apr 12, 2021
74.48
75.75
74.40
75.63
2,428,886
+0.41(+0.54%)
Apr 09, 2021
74.02
75.23
73.94
75.22
3,184,436
+1.62(+2.20%)
Apr 08, 2021
74.16
74.33
73.46
73.60
2,869,193
-0.77(-1.04%)
Apr 07, 2021
74.18
74.97
74.01
74.37
1,689,368
+0.27(+0.36%)
Apr 06, 2021
73.48
74.70
73.44
74.10
2,820,106
+0.50(+0.69%)
Apr 05, 2021
71.33
73.80
70.65
73.60
3,907,889
+3.21(+4.55%)
Apr 01, 2021
71.14
71.41
69.85
70.39
2,351,740
-0.38(-0.54%)
Mar 31, 2021
70.82
71.71
70.74
70.77
2,150,432
-0.19(-0.26%)
Mar 30, 2021
69.64
71.21
69.45
70.96
1,771,364
+1.20(+1.71%)
Mar 29, 2021
70.86
71.61
69.45
69.76
2,427,977
-1.27(-1.78%)
Mar 26, 2021
69.83
71.15
69.50
71.03
3,012,906
+1.86(+2.69%)
Mar 25, 2021
67.32
69.44
66.75
69.17
2,270,029
+1.28(+1.89%)
Mar 24, 2021
68.15
69.71
67.83
67.89
2,401,041
+0.18(+0.26%)
Mar 23, 2021
69.91
70.39
67.48
67.71
2,865,312
-2.98(-4.21%)
Mar 22, 2021
71.04
71.09
69.74
70.69
2,781,728
+0.17(+0.24%)
Mar 19, 2021
69.90
71.00
68.96
70.52
10,757,975
+0.29(+0.42%)
Mar 18, 2021
69.37
71.46
69.13
70.22
3,850,215
+0.84(+1.21%)
Mar 17, 2021
67.21
69.80
66.90
69.38
4,201,331
+2.15(+3.20%)
Mar 16, 2021
70.75
70.80
67.09
67.23
4,860,165
-3.41(-4.83%)
Mar 15, 2021
69.81
70.84
69.12
70.64
3,670,700
+0.60(+0.86%)
Mar 12, 2021
70.71
70.98
69.41
70.04
3,313,846
-0.36(-0.52%)
Mar 11, 2021
70.64
70.83
69.27
70.40
3,843,557
-0.15(-0.21%)
Mar 10, 2021
70.52
71.56
70.45
70.55
3,474,447
+0.15(+0.21%)
Mar 09, 2021
71.85
72.00
70.39
70.40
2,844,028
-1.34(-1.86%)
Mar 08, 2021
72.28
72.86
70.94
71.74
4,019,251
+2.40(+3.47%)
Mar 05, 2021
69.21
69.65
67.01
69.34
2,949,219
+0.94(+1.38%)
Mar 04, 2021
71.47
71.88
66.79
68.39
3,917,360
-3.08(-4.31%)
Mar 03, 2021
72.37
73.69
71.40
71.47
2,510,912
-0.87(-1.20%)
Mar 02, 2021
71.33
72.58
71.00
72.35
2,372,721
+0.90(+1.26%)
Mar 01, 2021
70.42
72.68
70.27
71.45
3,186,402
+1.80(+2.58%)
Feb 26, 2021
70.93
71.06
69.28
69.65
2,376,643
-0.83(-1.17%)
Feb 25, 2021
72.08
72.23
70.15
70.48
1,432,625
-1.66(-2.31%)
Feb 24, 2021
70.13
72.28
69.84
72.14
1,894,222
+1.97(+2.81%)
Feb 23, 2021
71.69
71.90
69.78
70.17
2,088,780
-0.96(-1.35%)
Feb 22, 2021
70.37
71.43
70.23
71.13
1,706,215
+0.36(+0.51%)
Feb 19, 2021
69.90
70.96
69.64
70.77
1,869,391
+0.71(+1.02%)
Feb 18, 2021
69.70
70.17
68.69
70.06
1,363,281
+0.06(+0.09%)
Feb 17, 2021
70.62
70.75
69.28
70.00
1,575,271
-1.20(-1.68%)
Feb 16, 2021
70.25
71.40
69.86
71.19
1,982,590
+1.21(+1.72%)
Feb 12, 2021
70.07
70.45
69.48
69.99
1,794,979
-0.86(-1.22%)
Feb 11, 2021
71.18
71.77
70.64
70.85
1,587,921
-0.39(-0.54%)
Feb 10, 2021
71.72
71.92
70.75
71.24
1,404,622
-0.11(-0.15%)
Feb 09, 2021
72.01
72.88
71.17
71.34
1,938,454
-0.57(-0.80%)
Feb 08, 2021
72.36
72.47
70.96
71.92
1,465,971
-0.14(-0.20%)
Feb 05, 2021
72.25
72.70
71.50
72.06
1,349,302
+0.44(+0.61%)
Feb 04, 2021
70.21
71.80
69.92
71.62
1,691,945
+2.03(+2.92%)
Feb 03, 2021
70.51
70.67
69.37
69.58
1,761,983
-1.07(-1.52%)
Feb 02, 2021
70.04
71.16
69.64
70.66
2,538,464
+1.45(+2.10%)
Feb 01, 2021
67.93
69.32
67.50
69.20
2,329,741
+1.54(+2.28%)
Jan 29, 2021
69.47
69.63
67.27
67.66
5,060,024
-2.20(-3.15%)
Jan 28, 2021
70.19
71.53
69.45
69.86
4,595,193
+0.19(+0.28%)
Jan 27, 2021
73.74
75.66
69.29
69.67
7,828,276
-5.26(-7.02%)
Jan 26, 2021
75.24
76.09
74.70
74.93
3,633,764
+0.28(+0.38%)
Jan 25, 2021
73.66
75.20
73.26
74.65
3,778,625
+0.84(+1.13%)
Jan 22, 2021
73.51
74.30
73.22
73.82
3,043,285
-0.27(-0.37%)
Jan 21, 2021
73.20
74.31
72.62
74.09
3,929,822
+1.62(+2.23%)
Jan 20, 2021
72.50
73.17
71.84
72.47
2,868,795
+0.33(+0.46%)
Jan 19, 2021
73.96
74.20
72.04
72.14
2,860,214
-1.73(-2.34%)
Jan 15, 2021
74.16
75.06
73.52
73.86
3,259,592
-1.30(-1.73%)
Jan 14, 2021
75.72
76.03
74.85
75.16
1,894,479
-0.16(-0.21%)
Jan 13, 2021
76.84
76.99
74.86
75.32
2,789,034
-1.74(-2.26%)
Jan 12, 2021
76.70
77.40
76.02
77.06
1,540,544
+0.41(+0.54%)
Jan 11, 2021
76.47
77.65
76.38
76.65
1,926,774
-0.68(-0.88%)
Jan 08, 2021
78.24
78.49
76.67
77.33
2,078,654
-0.38(-0.49%)
Jan 07, 2021
77.83
78.94
77.46
77.71
2,344,660
+0.70(+0.91%)
Jan 06, 2021
75.67
77.67
75.66
77.00
2,778,443
+1.89(+2.52%)
Jan 05, 2021
73.98
75.80
73.98
75.11
1,707,564
+0.18(+0.25%)
Jan 04, 2021
76.21
76.69
74.23
74.93
2,407,760
-0.26(-0.34%)
Dec 31, 2020
75.18
75.18
75.18
1,324,567
-0.65(-0.86%)
Dec 30, 2020
74.73
76.04
74.72
75.83
1,324,567
+1.22(+1.64%)
Dec 29, 2020
75.47
75.78
73.83
74.61
1,346,051
-0.61(-0.81%)
Dec 28, 2020
74.70
75.92
74.40
75.22
2,057,136
+1.36(+1.85%)
Dec 24, 2020
74.47
74.47
73.26
73.85
621,199
-0.33(-0.44%)
Dec 23, 2020
73.61
74.70
73.17
74.18
1,940,197
+1.22(+1.68%)
Dec 22, 2020
74.78
74.78
72.72
72.95
3,343,515
-1.80(-2.41%)
Dec 21, 2020
73.75
75.37
73.61
74.76
2,573,817
+0.04(+0.06%)
Dec 18, 2020
76.21
76.31
74.41
74.71
6,133,831
-1.47(-1.93%)
Dec 17, 2020
76.69
77.06
75.63
76.18
2,079,782
+0.16(+0.21%)
Dec 16, 2020
76.70
77.02
75.75
76.03
2,499,447
-0.77(-1.01%)
Dec 15, 2020
76.47
77.00
75.57
76.80
3,184,910
+1.32(+1.75%)
Dec 14, 2020
76.99
77.11
75.43
75.48
2,180,016
-0.80(-1.05%)
Dec 11, 2020
76.12
76.87
75.35
76.28
2,372,326
-0.21(-0.28%)
Dec 10, 2020
77.33
78.03
76.03
76.49
1,903,052
-1.08(-1.40%)
Dec 09, 2020
78.68
78.86
77.23
77.57
2,643,500
-0.56(-0.72%)
Dec 08, 2020
76.90
78.47
76.52
78.14
2,472,080
+0.84(+1.09%)
Dec 07, 2020
77.25
77.79
76.28
77.30
1,539,952
-0.74(-0.95%)
Dec 04, 2020
76.11
78.08
75.65
78.04
1,944,823
+2.56(+3.40%)
Dec 03, 2020
74.65
76.62
74.41
75.48
1,864,502
+0.65(+0.87%)
Dec 02, 2020
73.91
75.26
73.29
74.83
1,420,910
+0.59(+0.79%)
Dec 01, 2020
74.39
74.80
73.45
74.24
1,845,666
+1.23(+1.69%)
Nov 30, 2020
74.41
74.54
72.56
73.01
5,938,798
-2.03(-2.71%)
Nov 27, 2020
77.10
77.10
74.57
75.04
1,189,283
-1.62(-2.11%)
Nov 25, 2020
76.60
76.93
75.63
76.66
1,519,989
-1.03(-1.33%)
Nov 24, 2020
76.99
78.14
76.28
77.69
3,328,212
+1.93(+2.54%)
Nov 23, 2020
75.00
76.07
74.36
75.77
1,766,972
+1.47(+1.98%)
Nov 20, 2020
74.41
74.93
73.78
74.30
2,482,520
-0.08(-0.11%)
Nov 19, 2020
73.75
74.88
72.37
74.37
2,495,604
-0.53(-0.70%)
Nov 18, 2020
74.64
76.08
74.25
74.90
4,565,530
+0.39(+0.53%)
Nov 17, 2020
71.71
75.14
71.08
74.51
2,884,398
+2.48(+3.44%)
Nov 16, 2020
71.55
72.07
70.26
72.03
2,807,300
+2.42(+3.48%)
Nov 13, 2020
67.31
69.66
67.31
69.60
2,431,115
+2.93(+4.40%)
Nov 12, 2020
66.90
67.41
65.80
66.67
1,848,371
-0.73(-1.08%)
Nov 11, 2020
68.27
68.32
66.64
67.40
3,733,018
-0.47(-0.70%)
Nov 10, 2020
68.06
68.44
67.08
67.87
3,485,875
-0.25(-0.36%)
Nov 09, 2020
68.47
73.08
67.87
68.11
5,239,074
+6.83(+11.14%)
Nov 06, 2020
62.26
62.71
61.16
61.29
1,825,221
-1.25(-2.00%)
Nov 05, 2020
61.49
62.77
61.49
62.54
2,217,156
+1.63(+2.67%)
Nov 04, 2020
62.14
62.26
60.85
60.91
2,076,690
-1.02(-1.65%)
Nov 03, 2020
60.99
62.42
60.61
61.93
1,416,017
+1.73(+2.88%)
Nov 02, 2020
60.09
61.20
59.19
60.20
2,061,221
+1.37(+2.34%)
Oct 30, 2020
60.06
60.30
58.00
58.83
3,647,243
-1.45(-2.41%)
Oct 29, 2020
59.68
60.64
59.20
60.28
2,342,667
+0.41(+0.69%)
Oct 28, 2020
62.24
62.70
59.71
59.87
2,934,477
-3.49(-5.51%)
Oct 27, 2020
64.65
64.73
62.87
63.36
2,095,939
-1.20(-1.86%)
Oct 26, 2020
64.59
64.77
63.58
64.56
2,160,224
-0.95(-1.44%)
Oct 23, 2020
65.37
65.75
64.18
65.51
1,753,254
+0.76(+1.18%)
Oct 22, 2020
63.98
64.91
63.26
64.74
3,358,331
+1.06(+1.66%)
Oct 21, 2020
63.62
64.63
63.20
63.69
2,787,466
+0.33(+0.52%)
Oct 20, 2020
63.34
64.44
63.13
63.35
3,430,861
-0.15(-0.23%)
Oct 19, 2020
65.22
66.45
63.21
63.50
3,778,654
-2.87(-4.33%)
Oct 16, 2020
68.28
69.16
64.94
66.37
4,614,572
-1.68(-2.47%)
Oct 15, 2020
66.14
68.45
65.91
68.05
2,315,232
+1.75(+2.64%)
Oct 14, 2020
66.63
67.55
65.99
66.30
2,545,273
-0.95(-1.41%)
Oct 13, 2020
67.53
68.16
66.74
67.25
1,775,685
-0.92(-1.35%)
Oct 12, 2020
68.25
68.69
67.71
68.17
2,104,173
+0.23(+0.34%)
Oct 09, 2020
67.98
68.33
66.90
67.94
2,438,540
-0.63(-0.92%)
Oct 08, 2020
67.88
68.68
67.45
68.57
1,538,690
+1.20(+1.78%)
Oct 07, 2020
66.37
67.52
66.37
67.37
2,105,884
+2.01(+3.08%)
Oct 06, 2020
65.66
67.74
65.24
65.36
2,451,997
-0.22(-0.33%)
Oct 05, 2020
64.29
65.69
64.16
65.58
1,886,523
+2.08(+3.28%)
Oct 02, 2020
61.04
63.75
61.01
63.49
1,441,168
+0.83(+1.33%)
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
.