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
State Street Corp
(NY:
STT
)
75.39
UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2023
85.11
85.50
84.76
84.76
2,403,830
-0.12(-0.15%)
Feb 27, 2023
85.54
85.61
84.38
84.88
2,630,696
+1.57(+1.88%)
Feb 24, 2023
81.91
83.34
81.58
83.32
1,772,551
+0.06(+0.07%)
Feb 23, 2023
85.01
85.51
82.77
83.26
2,640,163
-0.95(-1.12%)
Feb 22, 2023
85.52
85.56
83.36
84.21
2,544,217
-1.02(-1.20%)
Feb 21, 2023
86.62
87.12
84.49
85.23
2,544,832
-2.70(-3.08%)
Feb 17, 2023
88.56
89.03
87.58
87.93
2,568,372
-1.21(-1.36%)
Feb 16, 2023
88.67
90.09
88.39
89.15
3,582,414
-0.80(-0.89%)
Feb 15, 2023
88.68
90.42
88.37
89.95
2,519,530
+0.51(+0.57%)
Feb 14, 2023
89.61
90.55
89.05
89.44
2,445,407
-0.43(-0.48%)
Feb 13, 2023
88.38
90.06
88.06
89.87
2,570,727
+1.39(+1.57%)
Feb 10, 2023
87.97
88.87
87.58
88.49
2,670,168
+0.05(+0.05%)
Feb 09, 2023
89.64
90.30
88.16
88.44
3,198,679
-1.01(-1.13%)
Feb 08, 2023
87.75
89.79
87.50
89.45
3,319,731
+0.87(+0.98%)
Feb 07, 2023
86.16
88.86
86.09
88.58
3,183,905
+1.86(+2.15%)
Feb 06, 2023
86.16
87.27
85.84
86.72
2,214,909
-0.33(-0.38%)
Feb 03, 2023
87.45
88.86
86.50
87.05
3,483,884
-1.23(-1.40%)
Feb 02, 2023
88.49
89.14
87.62
88.29
3,235,611
+0.09(+0.10%)
Feb 01, 2023
86.51
88.98
86.45
88.20
3,755,393
+0.91(+1.04%)
Jan 31, 2023
86.17
87.38
85.93
87.29
4,739,274
+1.13(+1.31%)
Jan 30, 2023
85.90
87.20
85.75
86.17
2,949,042
-0.55(-0.64%)
Jan 27, 2023
86.24
87.77
85.79
86.72
2,902,663
+0.48(+0.55%)
Jan 26, 2023
85.06
86.27
84.35
86.24
3,460,680
+1.94(+2.30%)
Jan 25, 2023
82.25
84.39
81.86
84.30
3,463,674
+1.12(+1.34%)
Jan 24, 2023
82.41
84.02
71.71
83.18
3,466,660
+0.77(+0.94%)
Jan 23, 2023
80.65
83.13
80.48
82.41
4,503,856
+1.85(+2.30%)
Jan 20, 2023
79.67
81.24
78.43
80.55
5,011,669
+3.59(+4.67%)
Jan 19, 2023
76.44
77.72
75.64
76.96
3,512,677
-0.97(-1.25%)
Jan 18, 2023
78.80
79.61
77.92
77.94
2,702,540
-1.40(-1.76%)
Jan 17, 2023
79.06
80.21
78.81
79.33
3,227,696
+0.03(+0.04%)
Jan 13, 2023
77.76
80.43
77.43
79.30
4,472,033
+0.57(+0.73%)
Jan 12, 2023
78.94
79.70
78.23
78.73
4,076,702
+0.03(+0.04%)
Jan 11, 2023
78.05
78.99
77.71
78.70
3,243,780
+0.84(+1.08%)
Jan 10, 2023
77.43
78.32
76.88
77.86
3,109,449
+0.53(+0.68%)
Jan 09, 2023
77.54
78.55
77.30
77.33
3,595,956
+0.22(+0.29%)
Jan 06, 2023
76.06
77.19
75.34
77.11
2,154,572
+1.88(+2.50%)
Jan 05, 2023
75.26
75.83
74.77
75.23
2,071,834
-0.74(-0.97%)
Jan 04, 2023
75.49
77.22
74.94
75.97
2,431,979
+1.03(+1.38%)
Jan 03, 2023
75.17
76.10
74.22
74.93
3,314,622
+0.79(+1.07%)
Dec 30, 2022
73.72
74.16
73.08
74.14
1,451,500
-0.13(-0.18%)
Dec 29, 2022
73.31
74.38
73.31
74.28
1,673,364
+1.42(+1.95%)
Dec 28, 2022
73.14
73.49
72.62
72.85
1,630,846
-0.29(-0.40%)
Dec 27, 2022
73.65
73.75
72.75
73.15
1,708,883
-0.32(-0.44%)
Dec 23, 2022
73.70
73.85
72.86
73.47
1,299,925
-0.34(-0.46%)
Dec 22, 2022
73.69
74.17
71.96
73.81
1,147,497
-0.82(-1.09%)
Dec 21, 2022
74.84
75.39
74.50
74.63
2,275,211
+0.68(+0.92%)
Dec 20, 2022
73.84
74.58
73.41
73.94
2,425,894
+0.41(+0.55%)
Dec 19, 2022
73.43
74.93
73.20
73.54
2,517,901
-0.13(-0.18%)
Dec 16, 2022
73.35
74.55
72.82
73.67
5,400,446
-0.53(-0.72%)
Dec 15, 2022
74.31
74.93
73.68
74.20
3,069,241
-1.55(-2.04%)
Dec 14, 2022
76.93
78.11
75.56
75.74
4,862,594
-1.37(-1.77%)
Dec 13, 2022
77.94
79.09
76.92
77.11
3,956,694
+1.01(+1.33%)
Dec 12, 2022
74.63
76.35
74.59
76.10
2,943,517
+1.17(+1.56%)
Dec 09, 2022
73.95
75.95
73.81
74.93
3,238,982
+0.86(+1.16%)
Dec 08, 2022
76.53
77.03
73.68
74.07
2,922,520
-2.21(-2.90%)
Dec 07, 2022
71.14
78.05
71.14
76.28
6,430,179
+5.77(+8.19%)
Dec 06, 2022
71.00
71.81
70.02
70.50
2,722,480
-1.78(-2.47%)
Dec 05, 2022
73.49
73.97
72.06
72.28
2,409,357
-1.40(-1.90%)
Dec 02, 2022
73.58
74.49
73.03
73.69
4,386,640
-0.95(-1.27%)
Dec 01, 2022
75.29
75.29
73.15
74.64
3,066,274
-0.90(-1.19%)
Nov 30, 2022
75.65
76.28
73.08
75.54
8,035,895
+5.44(+7.76%)
Nov 29, 2022
69.41
70.14
69.07
70.09
1,584,845
+0.39(+0.56%)
Nov 28, 2022
72.19
72.28
69.46
69.71
2,379,103
-3.36(-4.59%)
Nov 25, 2022
73.16
73.65
72.73
73.06
1,087,218
+0.01(+0.01%)
Nov 23, 2022
72.40
73.65
72.37
73.05
1,973,127
+0.44(+0.60%)
Nov 22, 2022
73.11
73.84
72.44
72.62
2,080,791
-0.02(-0.03%)
Nov 21, 2022
71.47
72.79
71.47
72.64
2,551,895
+0.97(+1.35%)
Nov 18, 2022
72.04
73.01
71.23
71.67
4,114,518
+1.02(+1.45%)
Nov 17, 2022
73.19
73.33
70.42
70.64
5,776,977
-4.17(-5.58%)
Nov 16, 2022
74.92
75.79
74.45
74.82
2,354,423
-0.52(-0.69%)
Nov 15, 2022
75.55
77.29
75.12
75.34
2,828,086
+0.44(+0.58%)
Nov 14, 2022
75.81
77.55
74.70
74.90
3,275,197
-1.89(-2.46%)
Nov 11, 2022
76.30
77.88
75.82
76.79
3,056,481
+1.07(+1.42%)
Nov 10, 2022
74.02
75.94
73.91
75.72
2,409,307
+4.40(+6.17%)
Nov 09, 2022
71.54
72.40
71.18
71.32
1,783,437
-0.88(-1.22%)
Nov 08, 2022
71.88
73.02
71.26
72.20
2,250,287
+0.21(+0.29%)
Nov 07, 2022
71.88
72.34
71.53
71.99
1,943,613
+0.46(+0.64%)
Nov 04, 2022
70.45
72.05
70.33
71.54
1,860,348
+2.26(+3.26%)
Nov 03, 2022
69.11
69.98
68.56
69.28
2,047,738
-0.77(-1.10%)
Nov 02, 2022
70.58
69.87
70.05
2,578,451
-0.49(-0.70%)
Nov 01, 2022
71.19
71.52
70.38
70.54
2,717,579
+0.38(+0.54%)
Oct 31, 2022
70.30
70.88
70.07
70.16
2,890,089
-0.74(-1.04%)
Oct 28, 2022
69.59
71.18
69.03
70.90
2,503,478
+1.59(+2.30%)
Oct 27, 2022
69.37
70.58
69.18
69.31
2,304,124
+0.78(+1.13%)
Oct 26, 2022
68.61
69.71
68.22
68.53
2,405,975
+0.22(+0.32%)
Oct 25, 2022
66.55
68.90
66.37
68.31
3,317,329
+1.45(+2.17%)
Oct 24, 2022
65.89
67.27
65.69
66.86
2,887,992
+1.33(+2.03%)
Oct 21, 2022
61.52
65.71
61.13
65.53
3,475,128
+4.04(+6.57%)
Oct 20, 2022
61.30
62.95
60.93
61.49
3,028,292
+0.27(+0.45%)
Oct 19, 2022
60.35
62.53
59.84
61.22
3,496,428
+0.14(+0.23%)
Oct 18, 2022
62.03
62.18
56.17
61.08
6,353,018
+0.58(+0.96%)
Oct 17, 2022
59.39
61.93
59.39
60.50
3,739,367
+2.56(+4.42%)
Oct 14, 2022
60.58
61.56
57.74
57.94
2,840,515
-2.27(-3.76%)
Oct 13, 2022
56.19
60.58
55.57
60.21
2,108,004
+3.17(+5.55%)
Oct 12, 2022
57.28
58.31
56.81
57.04
1,767,119
-0.62(-1.07%)
Oct 11, 2022
57.84
58.85
57.29
57.65
2,003,572
-0.77(-1.31%)
Oct 10, 2022
59.49
59.75
58.17
58.42
1,244,599
-0.46(-0.79%)
Oct 07, 2022
60.15
60.15
58.43
58.89
1,880,183
-1.75(-2.89%)
Oct 06, 2022
61.55
62.06
60.56
60.64
1,390,331
-1.39(-2.25%)
Oct 05, 2022
60.90
62.39
60.76
62.04
1,375,554
-0.17(-0.27%)
Oct 04, 2022
60.97
62.24
60.75
62.21
2,412,321
+2.37(+3.96%)
Oct 03, 2022
58.37
60.45
57.11
59.84
2,764,861
+2.18(+3.78%)
Sep 30, 2022
58.35
59.29
57.53
57.65
2,535,171
-0.27(-0.46%)
Sep 29, 2022
58.43
58.69
57.54
57.92
2,189,806
-1.42(-2.39%)
Sep 28, 2022
57.87
59.67
57.28
59.34
2,390,610
+1.83(+3.18%)
Sep 27, 2022
59.26
59.53
56.59
57.51
2,993,116
-1.25(-2.12%)
Sep 26, 2022
59.32
60.06
58.36
58.76
4,203,699
-0.96(-1.60%)
Sep 23, 2022
61.46
61.62
58.85
59.71
2,723,244
-2.30(-3.71%)
Sep 22, 2022
63.99
63.99
61.81
62.01
1,281,228
-1.59(-2.49%)
Sep 21, 2022
65.13
65.95
63.59
63.60
2,019,438
-1.11(-1.71%)
Sep 20, 2022
65.78
66.02
64.23
64.71
1,799,893
-1.80(-2.71%)
Sep 19, 2022
64.91
66.91
64.91
66.51
1,383,521
+0.72(+1.10%)
Sep 16, 2022
66.05
66.28
64.92
65.78
3,009,934
-1.22(-1.82%)
Sep 15, 2022
67.00
68.34
66.84
67.00
1,561,864
+0.00(+0.00%)
Sep 14, 2022
67.68
68.05
66.16
67.00
2,286,741
-0.69(-1.01%)
Sep 13, 2022
67.78
69.22
67.45
67.69
2,352,956
-1.93(-2.78%)
Sep 12, 2022
69.07
70.14
68.88
69.62
3,319,602
+1.12(+1.63%)
Sep 09, 2022
67.98
68.77
67.76
68.51
2,812,484
+0.88(+1.30%)
Sep 08, 2022
64.98
67.63
64.28
67.62
2,615,294
+2.18(+3.33%)
Sep 07, 2022
63.65
65.65
63.39
65.45
2,190,446
+1.58(+2.47%)
Sep 06, 2022
63.95
64.10
62.75
63.87
1,429,982
+0.36(+0.56%)
Sep 02, 2022
65.42
66.11
63.04
63.51
1,827,113
-0.85(-1.33%)
Sep 01, 2022
63.81
64.40
62.57
64.37
1,476,449
+0.23(+0.35%)
Aug 31, 2022
65.45
65.45
63.93
64.14
1,981,685
-0.69(-1.06%)
Aug 30, 2022
65.01
65.33
63.99
64.83
1,346,744
+0.34(+0.52%)
Aug 29, 2022
64.36
65.13
63.95
64.49
1,438,943
-0.38(-0.59%)
Aug 26, 2022
67.45
67.77
64.86
64.87
1,050,976
-2.38(-3.54%)
Aug 25, 2022
66.37
67.52
66.19
67.26
1,039,183
+1.07(+1.62%)
Aug 24, 2022
66.20
66.85
65.70
66.19
1,003,958
-0.23(-0.34%)
Aug 23, 2022
66.57
67.14
66.37
66.41
654,593
-0.10(-0.16%)
Aug 22, 2022
66.54
67.02
66.04
66.52
1,115,161
-1.30(-1.91%)
Aug 19, 2022
68.89
68.89
67.51
67.81
1,424,324
-1.82(-2.61%)
Aug 18, 2022
69.04
69.74
68.67
69.63
1,008,539
+0.23(+0.32%)
Aug 17, 2022
68.76
69.87
68.52
69.41
1,190,422
-0.49(-0.70%)
Aug 16, 2022
69.43
70.57
69.43
69.89
1,503,214
+0.02(+0.03%)
Aug 15, 2022
69.57
70.21
69.28
69.88
1,136,576
-0.44(-0.63%)
Aug 12, 2022
69.56
70.34
69.13
70.32
1,690,711
+1.33(+1.93%)
Aug 11, 2022
69.06
69.51
68.52
68.98
1,070,290
+0.93(+1.37%)
Aug 10, 2022
67.46
68.59
67.33
68.06
1,277,989
+2.01(+3.04%)
Aug 09, 2022
66.21
66.39
65.50
66.05
953,280
+0.08(+0.11%)
Aug 08, 2022
67.00
67.22
65.96
65.97
1,367,801
-0.34(-0.51%)
Aug 05, 2022
65.55
66.69
65.40
66.31
1,566,912
+0.31(+0.47%)
Aug 04, 2022
66.70
67.22
65.92
66.00
1,923,115
-0.65(-0.97%)
Aug 03, 2022
65.98
66.72
65.23
66.65
1,849,305
+1.69(+2.60%)
Aug 02, 2022
65.23
65.82
64.61
64.96
1,512,775
-1.07(-1.62%)
Aug 01, 2022
65.76
66.52
65.01
66.03
1,902,703
-0.64(-0.96%)
Jul 29, 2022
65.64
67.10
65.64
66.67
4,253,225
+1.00(+1.53%)
Jul 28, 2022
64.86
65.71
63.74
65.66
2,089,925
+0.99(+1.54%)
Jul 27, 2022
63.49
65.07
62.88
64.67
1,574,578
+1.80(+2.87%)
Jul 26, 2022
63.66
64.12
62.78
62.87
1,869,895
-1.32(-2.06%)
Jul 25, 2022
64.46
64.64
63.66
64.19
1,587,711
+0.23(+0.35%)
Jul 22, 2022
63.81
64.86
63.42
63.96
2,321,128
+0.32(+0.50%)
Jul 21, 2022
62.92
63.65
62.36
63.64
1,946,627
+0.80(+1.27%)
Jul 20, 2022
62.94
63.08
61.91
62.85
2,674,442
-0.34(-0.53%)
Jul 19, 2022
62.27
63.74
62.01
63.19
2,927,930
+2.22(+3.65%)
Jul 18, 2022
62.12
62.90
60.71
60.96
3,703,122
-0.67(-1.08%)
Jul 15, 2022
59.70
62.72
57.05
61.63
8,899,770
+5.47(+9.74%)
Jul 14, 2022
55.77
56.47
55.18
56.16
4,602,458
-1.03(-1.80%)
Jul 13, 2022
57.58
57.75
56.45
57.19
2,836,018
-1.33(-2.28%)
Jul 12, 2022
58.38
59.82
58.18
58.52
3,017,706
-0.32(-0.54%)
Jul 11, 2022
58.34
59.19
58.12
58.84
1,960,357
-0.31(-0.52%)
Jul 08, 2022
60.03
60.17
58.92
59.15
1,362,866
-0.63(-1.05%)
Jul 07, 2022
59.27
60.12
59.12
59.78
2,320,866
+1.34(+2.30%)
Jul 06, 2022
58.76
59.31
57.91
58.44
1,861,471
-0.75(-1.27%)
Jul 05, 2022
58.27
59.21
57.36
59.19
1,707,980
-0.29(-0.49%)
Jul 01, 2022
57.45
59.73
57.11
59.48
2,091,150
+1.62(+2.81%)
Jun 30, 2022
57.91
58.65
56.81
57.85
3,387,212
-1.75(-2.93%)
Jun 29, 2022
60.06
61.47
59.39
59.60
2,184,968
-0.38(-0.64%)
Jun 28, 2022
60.54
61.84
59.88
59.98
2,154,715
-0.67(-1.10%)
Jun 27, 2022
61.95
62.20
60.18
60.65
3,003,384
-0.99(-1.60%)
Jun 24, 2022
58.84
61.83
58.83
61.64
2,652,891
+3.14(+5.37%)
Jun 23, 2022
58.51
58.75
57.02
58.49
2,392,187
-0.41(-0.69%)
Jun 22, 2022
58.41
59.34
58.29
58.90
2,040,679
-0.44(-0.74%)
Jun 21, 2022
58.69
59.61
58.21
59.34
2,938,358
+1.91(+3.32%)
Jun 17, 2022
58.33
59.21
57.39
57.43
7,357,999
-0.54(-0.93%)
Jun 16, 2022
57.66
58.33
57.01
57.97
2,800,860
-1.50(-2.52%)
Jun 15, 2022
58.74
60.56
58.19
59.47
3,466,660
+1.64(+2.83%)
Jun 14, 2022
58.91
59.47
57.52
57.83
3,590,653
-0.83(-1.41%)
Jun 13, 2022
59.16
59.77
57.73
58.66
4,498,874
-2.01(-3.31%)
Jun 10, 2022
61.95
62.05
60.26
60.67
2,981,833
-2.71(-4.27%)
Jun 09, 2022
64.26
66.19
63.33
63.38
4,728,190
-0.84(-1.30%)
Jun 08, 2022
67.09
67.24
63.34
64.21
7,819,075
-3.69(-5.44%)
Jun 07, 2022
65.53
67.99
65.53
67.91
2,242,200
+1.49(+2.24%)
Jun 06, 2022
67.37
67.95
66.23
66.42
1,312,693
+0.10(+0.15%)
Jun 03, 2022
67.15
67.55
66.29
66.32
1,347,136
-1.70(-2.50%)
Jun 02, 2022
65.45
68.04
65.38
68.02
2,608,872
+2.96(+4.55%)
Jun 01, 2022
67.29
67.45
64.61
65.06
3,177,456
-2.36(-3.50%)
May 31, 2022
67.23
68.31
66.32
67.42
6,807,086
-0.51(-0.75%)
May 27, 2022
66.21
67.99
65.84
67.93
3,270,639
+1.91(+2.89%)
May 26, 2022
65.51
66.35
65.32
66.03
1,644,146
+1.57(+2.44%)
May 25, 2022
63.79
64.86
63.28
64.46
1,679,107
+0.59(+0.92%)
May 24, 2022
64.21
64.63
62.40
63.87
1,674,357
-0.99(-1.52%)
May 23, 2022
64.57
65.34
63.34
64.86
2,429,764
+2.10(+3.35%)
May 20, 2022
62.15
62.81
61.19
62.75
4,188,916
+1.40(+2.29%)
May 19, 2022
60.95
62.13
60.84
61.35
3,409,611
-0.94(-1.51%)
May 18, 2022
64.15
64.19
61.99
62.29
3,136,088
-2.50(-3.86%)
May 17, 2022
65.14
65.93
64.35
64.79
4,299,003
+1.26(+1.98%)
May 16, 2022
64.05
64.34
62.73
63.53
1,764,532
-0.84(-1.30%)
May 13, 2022
63.81
65.08
63.67
64.37
2,251,946
+1.48(+2.35%)
May 12, 2022
61.39
64.02
61.20
62.89
3,668,610
+1.22(+1.98%)
May 11, 2022
63.43
64.36
61.62
61.67
3,789,034
-1.30(-2.07%)
May 10, 2022
65.30
65.47
61.93
62.98
2,815,982
-1.43(-2.22%)
May 09, 2022
64.08
65.20
63.28
64.41
3,050,205
-0.82(-1.25%)
May 06, 2022
66.11
66.29
64.17
65.23
2,112,958
-1.01(-1.53%)
May 05, 2022
66.30
66.72
64.88
66.24
2,803,413
-1.43(-2.12%)
May 04, 2022
64.86
67.96
64.83
67.67
2,141,786
+2.65(+4.08%)
May 03, 2022
64.31
65.77
63.89
65.02
2,914,914
+1.24(+1.94%)
May 02, 2022
62.50
63.99
61.95
63.79
2,890,140
+1.50(+2.40%)
Apr 29, 2022
63.98
64.93
62.08
62.29
3,877,732
-1.74(-2.72%)
Apr 28, 2022
63.58
64.35
62.15
64.03
2,701,081
+1.84(+2.96%)
Apr 27, 2022
62.66
63.22
61.82
62.19
4,271,635
-0.81(-1.28%)
Apr 26, 2022
65.11
66.17
62.99
62.99
3,470,742
-2.99(-4.54%)
Apr 25, 2022
65.11
66.19
63.53
65.99
4,278,331
+0.07(+0.11%)
Apr 22, 2022
69.22
69.30
65.80
65.92
3,577,327
-3.45(-4.97%)
Apr 21, 2022
71.64
72.10
68.94
69.37
2,578,889
-1.24(-1.75%)
Apr 20, 2022
70.44
71.91
69.76
70.60
2,773,762
+0.93(+1.33%)
Apr 19, 2022
69.87
70.59
69.01
69.67
4,964,505
+0.49(+0.71%)
Apr 18, 2022
69.33
69.57
67.34
69.18
5,757,794
-1.33(-1.89%)
Apr 14, 2022
77.48
78.82
70.36
70.51
6,246,985
-6.55(-8.50%)
Apr 13, 2022
75.78
77.09
75.12
77.06
2,643,978
+0.56(+0.73%)
Apr 12, 2022
76.49
78.56
76.05
76.50
2,069,491
-0.44(-0.57%)
Apr 11, 2022
77.84
78.34
76.70
76.94
2,288,787
-1.35(-1.72%)
Apr 08, 2022
78.59
79.08
77.59
78.29
1,241,253
+0.20(+0.25%)
Apr 07, 2022
77.24
78.69
76.00
78.09
1,954,755
+0.24(+0.31%)
Apr 06, 2022
78.49
78.77
77.63
77.85
1,562,749
-1.50(-1.89%)
Apr 05, 2022
79.37
80.38
78.65
79.35
1,909,622
-0.49(-0.62%)
Apr 04, 2022
79.64
80.61
78.27
79.84
3,038,394
+0.03(+0.03%)
Apr 01, 2022
82.09
82.39
79.39
79.81
2,220,429
-1.22(-1.50%)
Mar 31, 2022
83.92
84.58
80.88
81.03
3,318,988
-4.11(-4.83%)
Mar 30, 2022
84.83
85.20
84.32
85.14
2,753,370
+0.13(+0.15%)
Mar 29, 2022
85.25
85.53
84.05
85.01
2,299,084
+1.72(+2.06%)
Mar 28, 2022
83.62
83.62
82.13
83.29
1,623,043
-0.39(-0.46%)
Mar 25, 2022
82.21
83.94
82.03
83.68
1,165,058
+1.40(+1.71%)
Mar 24, 2022
81.48
82.40
80.50
82.28
1,454,804
+1.41(+1.75%)
Mar 23, 2022
82.49
83.32
80.74
80.86
1,990,125
-2.63(-3.16%)
Mar 22, 2022
82.78
84.21
82.78
83.50
2,532,888
+1.82(+2.23%)
Mar 21, 2022
82.32
82.76
80.81
81.67
1,495,432
-0.53(-0.64%)
Mar 18, 2022
81.59
82.45
80.03
82.20
3,267,934
+0.81(+1.00%)
Mar 17, 2022
79.59
81.56
78.92
81.39
1,645,084
+0.55(+0.69%)
Mar 16, 2022
79.26
81.25
79.05
80.83
2,018,937
+3.22(+4.14%)
Mar 15, 2022
77.64
78.18
76.83
77.62
1,498,150
+0.57(+0.74%)
Mar 14, 2022
77.36
78.72
76.61
77.04
1,629,402
+1.16(+1.53%)
Mar 11, 2022
77.60
78.43
75.80
75.88
1,657,065
-0.77(-1.00%)
Mar 10, 2022
75.52
76.65
2,239,843
-0.61(-0.79%)
Mar 09, 2022
76.15
78.39
75.99
77.26
2,905,173
+3.90(+5.32%)
Mar 08, 2022
73.44
75.36
71.65
73.36
2,403,549
+1.10(+1.52%)
Mar 07, 2022
73.95
74.47
72.21
72.26
2,233,840
-2.16(-2.91%)
Mar 04, 2022
75.55
75.55
73.44
74.42
3,538,984
-3.17(-4.09%)
Mar 03, 2022
77.70
78.69
76.37
77.59
2,018,739
+0.00(+0.00%)
Mar 02, 2022
75.67
78.27
75.56
77.59
2,932,161
+2.82(+3.77%)
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
.