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
3M Co
(NY:
MMM
)
98.93
+1.60 (+1.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021
168.65
169.07
167.00
167.55
2,790,649
-1.70(-1.01%)
Mar 30, 2021
169.55
170.99
168.59
169.26
2,158,090
-0.96(-0.56%)
Mar 29, 2021
168.37
171.06
168.27
170.21
2,992,064
+0.75(+0.44%)
Mar 26, 2021
167.84
169.53
167.14
169.47
3,079,401
+1.55(+0.92%)
Mar 25, 2021
166.65
168.14
165.37
167.92
2,554,209
+2.10(+1.26%)
Mar 24, 2021
163.86
167.60
163.55
165.82
3,253,333
+2.05(+1.25%)
Mar 23, 2021
164.15
166.71
163.40
163.77
3,183,962
-0.99(-0.60%)
Mar 22, 2021
163.71
165.01
162.62
164.76
2,995,497
+0.66(+0.40%)
Mar 19, 2021
165.47
166.09
164.08
164.10
7,680,448
-1.99(-1.20%)
Mar 18, 2021
164.00
167.04
164.00
166.09
3,507,580
+2.35(+1.43%)
Mar 17, 2021
162.90
165.21
162.66
163.74
2,971,311
+1.26(+0.78%)
Mar 16, 2021
163.48
163.88
161.72
162.48
2,603,425
-2.29(-1.39%)
Mar 15, 2021
161.77
164.90
161.49
164.77
3,795,221
+3.97(+2.47%)
Mar 12, 2021
161.40
161.93
160.24
160.80
3,095,270
+0.31(+0.19%)
Mar 11, 2021
159.25
160.93
158.35
160.50
2,733,823
+0.05(+0.03%)
Mar 10, 2021
158.45
161.20
157.75
160.45
2,725,354
+2.90(+1.84%)
Mar 09, 2021
159.57
160.13
157.41
157.55
3,267,673
-2.25(-1.41%)
Mar 08, 2021
157.39
161.48
157.33
159.80
2,961,051
+2.58(+1.64%)
Mar 05, 2021
155.18
157.88
153.87
157.22
2,602,046
+2.76(+1.78%)
Mar 04, 2021
155.91
156.68
151.37
154.46
4,062,185
-0.37(-0.24%)
Mar 03, 2021
154.29
156.54
153.74
154.84
2,607,137
+0.83(+0.54%)
Mar 02, 2021
153.92
154.60
152.00
154.01
2,613,193
+0.61(+0.40%)
Mar 01, 2021
152.79
154.35
152.79
153.40
2,115,966
+1.17(+0.77%)
Feb 26, 2021
156.04
156.05
151.83
152.23
3,867,708
-3.22(-2.07%)
Feb 25, 2021
154.37
157.18
154.29
155.45
3,026,861
+0.98(+0.64%)
Feb 24, 2021
153.05
154.77
151.10
154.46
3,152,367
+1.27(+0.83%)
Feb 23, 2021
154.08
154.39
151.93
153.19
2,704,833
+0.04(+0.03%)
Feb 22, 2021
153.45
154.00
152.19
153.15
2,611,391
-0.36(-0.24%)
Feb 19, 2021
156.15
157.19
153.22
153.52
3,434,743
-2.46(-1.58%)
Feb 18, 2021
154.13
156.24
153.18
155.98
2,400,134
+2.37(+1.54%)
Feb 17, 2021
153.09
154.18
152.30
153.61
1,814,781
+0.02(+0.01%)
Feb 16, 2021
155.66
156.26
153.32
153.59
2,108,153
-1.80(-1.16%)
Feb 12, 2021
154.15
155.52
154.09
155.40
1,243,812
+1.30(+0.84%)
Feb 11, 2021
155.96
156.42
152.91
154.10
2,515,112
-2.08(-1.33%)
Feb 10, 2021
156.87
157.30
155.80
156.18
2,235,911
+0.12(+0.08%)
Feb 09, 2021
156.30
156.88
155.40
156.06
2,251,895
+0.16(+0.10%)
Feb 08, 2021
154.64
156.00
154.53
155.90
2,730,587
+1.51(+0.98%)
Feb 05, 2021
153.18
154.58
152.40
154.39
2,112,983
+1.65(+1.08%)
Feb 04, 2021
151.62
152.91
151.37
152.75
2,125,302
+1.40(+0.92%)
Feb 03, 2021
150.99
153.04
149.68
151.35
3,332,455
+0.40(+0.26%)
Feb 02, 2021
152.01
153.12
150.80
150.95
3,296,822
+0.28(+0.18%)
Feb 01, 2021
151.77
152.75
150.04
150.68
2,978,967
-0.83(-0.55%)
Jan 29, 2021
157.05
157.82
150.82
151.50
4,889,519
-6.69(-4.23%)
Jan 28, 2021
159.56
160.92
157.47
158.20
4,814,615
-2.78(-1.73%)
Jan 27, 2021
153.00
161.52
152.80
160.98
9,386,105
+9.23(+6.08%)
Jan 26, 2021
149.07
152.52
148.41
151.75
5,968,565
+4.79(+3.26%)
Jan 25, 2021
145.66
148.77
145.09
146.96
3,883,145
+1.16(+0.80%)
Jan 22, 2021
146.79
146.79
144.24
145.79
2,723,897
-1.41(-0.96%)
Jan 21, 2021
146.81
147.91
146.09
147.20
3,116,815
+0.39(+0.26%)
Jan 20, 2021
145.79
147.12
145.27
146.81
3,097,436
+0.95(+0.65%)
Jan 19, 2021
144.26
146.23
143.86
145.86
4,524,163
+3.08(+2.16%)
Jan 15, 2021
142.85
143.40
140.91
142.78
4,116,745
-0.74(-0.52%)
Jan 14, 2021
144.27
144.34
142.51
143.53
3,356,745
+0.11(+0.08%)
Jan 13, 2021
144.27
144.67
143.21
143.41
2,431,302
-0.20(-0.14%)
Jan 12, 2021
143.09
144.19
141.51
143.61
3,419,307
+1.13(+0.79%)
Jan 11, 2021
143.26
144.15
142.31
142.48
3,172,963
-1.22(-0.85%)
Jan 08, 2021
145.91
146.22
141.97
143.71
5,574,755
-2.67(-1.83%)
Jan 07, 2021
147.97
149.60
143.31
146.38
6,796,307
-3.86(-2.57%)
Jan 06, 2021
148.97
151.43
148.38
150.24
3,879,326
+2.25(+1.52%)
Jan 05, 2021
148.35
149.42
147.18
147.98
2,656,750
-0.25(-0.17%)
Jan 04, 2021
150.93
151.97
147.10
148.23
3,473,980
-2.52(-1.67%)
Dec 31, 2020
150.75
150.75
150.75
1,645,355
+0.59(+0.39%)
Dec 30, 2020
149.97
150.87
149.54
150.17
1,645,355
+0.22(+0.15%)
Dec 29, 2020
151.41
151.49
149.34
149.94
1,413,306
-0.74(-0.49%)
Dec 28, 2020
151.20
152.14
150.41
150.68
1,626,704
+0.16(+0.11%)
Dec 24, 2020
150.43
150.75
149.57
150.52
760,715
+0.46(+0.31%)
Dec 23, 2020
151.19
151.63
150.04
150.06
2,043,646
-0.68(-0.45%)
Dec 22, 2020
150.98
151.74
150.23
150.74
1,601,475
-0.76(-0.50%)
Dec 21, 2020
149.74
151.91
149.23
151.50
1,975,842
-0.66(-0.43%)
Dec 18, 2020
152.45
153.06
151.03
152.16
5,428,548
-0.20(-0.13%)
Dec 17, 2020
151.80
153.06
151.27
152.36
2,698,939
+1.07(+0.71%)
Dec 16, 2020
150.60
151.67
150.37
151.29
2,259,610
+0.63(+0.42%)
Dec 15, 2020
150.41
150.98
148.82
150.66
2,632,637
+1.38(+0.92%)
Dec 14, 2020
151.51
151.97
149.20
149.28
4,290,065
-0.81(-0.54%)
Dec 11, 2020
148.60
150.63
148.49
150.09
2,174,781
+0.46(+0.31%)
Dec 10, 2020
150.82
151.28
148.94
149.63
2,584,185
-1.55(-1.03%)
Dec 09, 2020
148.92
151.49
148.29
151.18
3,235,477
+2.44(+1.64%)
Dec 08, 2020
146.40
149.06
146.36
148.74
2,006,737
+1.99(+1.36%)
Dec 07, 2020
148.10
148.78
145.91
146.75
2,928,099
-1.99(-1.34%)
Dec 04, 2020
148.46
149.35
147.95
148.74
3,088,313
+0.54(+0.37%)
Dec 03, 2020
147.52
149.54
147.52
148.20
2,756,055
-0.02(-0.01%)
Dec 02, 2020
146.84
148.85
146.81
148.22
2,807,923
+1.15(+0.78%)
Dec 01, 2020
150.26
151.53
146.63
147.07
4,474,967
-1.91(-1.28%)
Nov 30, 2020
151.60
151.80
148.95
148.98
7,118,676
-3.59(-2.35%)
Nov 27, 2020
153.37
154.92
151.43
152.56
1,469,140
-0.20(-0.13%)
Nov 25, 2020
152.52
152.95
151.32
152.76
2,379,540
+0.03(+0.02%)
Nov 24, 2020
150.93
152.85
150.85
152.73
3,578,033
+2.53(+1.69%)
Nov 23, 2020
149.86
150.80
149.60
150.19
2,393,438
+1.08(+0.72%)
Nov 20, 2020
147.91
149.16
147.45
149.11
3,080,660
+1.10(+0.75%)
Nov 19, 2020
147.11
148.24
146.02
148.01
3,461,237
+1.45(+0.99%)
Nov 18, 2020
149.21
149.38
146.50
146.56
3,058,134
-1.91(-1.29%)
Nov 17, 2020
147.96
149.21
146.10
148.48
3,028,875
-0.19(-0.13%)
Nov 16, 2020
147.60
148.69
145.52
148.66
2,843,932
+3.48(+2.40%)
Nov 13, 2020
143.59
145.59
143.04
145.18
2,121,087
+2.34(+1.64%)
Nov 12, 2020
143.78
144.67
141.58
142.84
2,592,828
-1.85(-1.28%)
Nov 11, 2020
145.99
146.00
143.31
144.69
3,369,787
+0.06(+0.04%)
Nov 10, 2020
141.25
144.74
140.11
144.63
4,092,767
+4.88(+3.49%)
Nov 09, 2020
148.87
150.01
139.51
139.75
5,163,420
+0.35(+0.25%)
Nov 06, 2020
139.94
140.49
138.16
139.40
1,970,925
-0.15(-0.11%)
Nov 05, 2020
138.66
140.58
138.54
139.55
2,546,367
+2.60(+1.90%)
Nov 04, 2020
139.16
141.34
136.73
136.95
3,671,632
-5.62(-3.94%)
Nov 03, 2020
140.97
142.65
140.01
142.57
2,214,928
+3.24(+2.33%)
Nov 02, 2020
138.69
139.74
137.61
139.33
2,474,148
+2.55(+1.86%)
Oct 30, 2020
135.38
136.78
134.24
136.78
2,613,204
+1.27(+0.93%)
Oct 29, 2020
135.28
136.97
133.50
135.51
3,134,580
-0.04(-0.03%)
Oct 28, 2020
136.22
139.25
135.21
135.56
3,584,597
-2.14(-1.55%)
Oct 27, 2020
140.66
141.07
137.37
137.69
4,554,084
-4.39(-3.09%)
Oct 26, 2020
143.38
143.73
140.57
142.08
3,903,869
-3.11(-2.14%)
Oct 23, 2020
147.00
147.22
144.53
145.19
2,499,648
-0.78(-0.53%)
Oct 22, 2020
145.06
146.21
143.99
145.97
1,945,157
+1.32(+0.91%)
Oct 21, 2020
145.65
147.17
144.57
144.65
1,766,329
-1.52(-1.04%)
Oct 20, 2020
145.79
148.09
145.35
146.18
2,120,365
+1.20(+0.83%)
Oct 19, 2020
146.24
147.37
144.40
144.98
2,233,705
-1.21(-0.83%)
Oct 16, 2020
145.31
147.13
144.69
146.19
2,898,791
+1.62(+1.12%)
Oct 15, 2020
141.99
145.09
141.77
144.58
1,915,711
+0.58(+0.40%)
Oct 14, 2020
142.81
144.97
142.62
144.00
1,678,545
+1.51(+1.06%)
Oct 13, 2020
143.91
144.89
141.94
142.48
1,842,245
-1.73(-1.20%)
Oct 12, 2020
144.91
145.88
143.76
144.21
1,793,578
-0.56(-0.38%)
Oct 09, 2020
144.41
145.77
143.61
144.76
2,357,205
+1.36(+0.95%)
Oct 08, 2020
143.06
143.78
142.06
143.41
2,225,298
+1.04(+0.73%)
Oct 07, 2020
141.17
143.44
140.58
142.36
2,520,883
+3.64(+2.63%)
Oct 06, 2020
139.75
141.69
138.38
138.72
2,364,780
-0.44(-0.32%)
Oct 05, 2020
138.74
139.81
138.32
139.16
1,704,132
+2.04(+1.49%)
Oct 02, 2020
133.79
138.47
133.61
137.12
2,068,811
+1.34(+0.99%)
Oct 01, 2020
137.39
138.44
134.86
135.78
2,326,391
-1.19(-0.87%)
Sep 30, 2020
137.61
139.47
135.62
136.97
3,574,882
+0.32(+0.23%)
Sep 29, 2020
138.24
138.48
135.77
136.65
2,346,854
-1.58(-1.14%)
Sep 28, 2020
138.52
140.35
137.95
138.23
2,454,178
+1.19(+0.87%)
Sep 25, 2020
136.22
137.65
135.84
137.04
2,279,318
-0.13(-0.09%)
Sep 24, 2020
136.30
138.49
135.16
137.17
1,835,721
+0.78(+0.57%)
Sep 23, 2020
138.97
140.44
136.06
136.39
2,628,148
-2.42(-1.74%)
Sep 22, 2020
137.72
139.95
137.17
138.81
2,459,849
+0.84(+0.61%)
Sep 21, 2020
141.93
142.52
136.50
137.98
4,574,445
-7.00(-4.83%)
Sep 18, 2020
147.12
147.74
144.91
144.98
4,776,978
-2.42(-1.64%)
Sep 17, 2020
143.65
148.10
142.95
147.40
3,222,410
+2.45(+1.69%)
Sep 16, 2020
143.54
146.30
143.24
144.94
3,429,730
+2.51(+1.77%)
Sep 15, 2020
145.25
145.30
142.09
142.43
2,404,999
-1.62(-1.12%)
Sep 14, 2020
143.36
144.87
142.31
144.05
2,648,089
+1.96(+1.38%)
Sep 11, 2020
139.75
142.54
139.43
142.09
1,986,480
+2.58(+1.85%)
Sep 10, 2020
142.15
142.52
139.16
139.51
2,402,500
-2.18(-1.54%)
Sep 09, 2020
140.23
143.09
140.23
141.69
3,182,952
+2.16(+1.55%)
Sep 08, 2020
141.60
141.63
138.42
139.52
3,346,762
-2.22(-1.57%)
Sep 04, 2020
143.81
144.60
140.15
141.75
3,820,576
-0.46(-0.32%)
Sep 03, 2020
145.36
145.72
141.08
142.21
4,070,596
-2.74(-1.89%)
Sep 02, 2020
141.22
145.36
141.21
144.94
4,611,838
+4.03(+2.86%)
Sep 01, 2020
138.67
141.56
138.22
140.92
3,392,977
+1.52(+1.09%)
Aug 31, 2020
141.22
141.73
138.60
139.40
3,369,861
-2.26(-1.59%)
Aug 28, 2020
140.78
142.09
140.16
141.65
3,562,823
+1.35(+0.96%)
Aug 27, 2020
140.66
141.40
139.53
140.30
2,720,114
+0.15(+0.11%)
Aug 26, 2020
139.27
140.89
138.26
140.15
2,926,686
+0.68(+0.49%)
Aug 25, 2020
140.97
141.30
138.88
139.46
2,267,177
-0.37(-0.26%)
Aug 24, 2020
138.14
140.19
137.80
139.83
3,045,767
+1.56(+1.13%)
Aug 21, 2020
137.61
139.11
137.45
138.28
2,345,393
+0.18(+0.13%)
Aug 20, 2020
138.14
138.68
137.60
138.09
2,349,048
-0.85(-0.61%)
Aug 19, 2020
139.76
140.40
138.78
138.94
2,372,253
-0.35(-0.25%)
Aug 18, 2020
139.33
140.19
138.76
139.29
1,792,935
-0.28(-0.20%)
Aug 17, 2020
139.96
140.98
138.67
139.57
2,439,831
-1.18(-0.84%)
Aug 14, 2020
139.49
140.92
139.41
140.75
1,896,815
+0.20(+0.15%)
Aug 13, 2020
140.26
141.93
139.60
140.54
3,403,481
+1.36(+0.97%)
Aug 12, 2020
139.82
140.62
138.42
139.19
2,453,958
+0.75(+0.54%)
Aug 11, 2020
139.08
141.21
138.16
138.44
4,442,769
+1.64(+1.20%)
Aug 10, 2020
134.35
136.94
134.35
136.80
2,682,071
+2.64(+1.96%)
Aug 07, 2020
132.18
134.24
131.40
134.16
2,577,984
+1.97(+1.49%)
Aug 06, 2020
132.13
132.60
131.07
132.19
3,405,290
+0.55(+0.42%)
Aug 05, 2020
128.94
131.68
128.88
131.64
3,209,780
+3.51(+2.74%)
Aug 04, 2020
127.02
128.16
126.82
128.13
2,181,600
+0.68(+0.53%)
Aug 03, 2020
128.03
128.30
126.52
127.45
2,673,029
-0.05(-0.04%)
Jul 31, 2020
128.38
128.59
126.09
127.50
3,854,998
-1.40(-1.09%)
Jul 30, 2020
130.76
131.10
128.26
128.90
3,673,245
-3.50(-2.64%)
Jul 29, 2020
132.61
133.49
131.27
132.40
3,921,375
+0.78(+0.59%)
Jul 28, 2020
131.74
133.44
130.32
131.62
9,132,154
-6.70(-4.85%)
Jul 27, 2020
135.18
138.44
135.01
138.32
3,768,824
+2.88(+2.13%)
Jul 24, 2020
135.62
136.94
134.50
135.44
2,979,581
+0.47(+0.35%)
Jul 23, 2020
134.73
135.28
134.19
134.98
3,180,180
+0.49(+0.37%)
Jul 22, 2020
133.40
135.52
133.05
134.49
2,236,536
+0.77(+0.58%)
Jul 21, 2020
133.04
135.26
133.03
133.72
3,253,893
+1.21(+0.91%)
Jul 20, 2020
134.60
134.62
132.50
132.50
2,112,311
-2.93(-2.16%)
Jul 17, 2020
136.31
136.90
135.16
135.44
3,011,326
-0.57(-0.42%)
Jul 16, 2020
134.94
136.35
133.92
136.00
2,125,802
+0.99(+0.73%)
Jul 15, 2020
135.56
136.75
134.94
135.01
4,096,895
+0.67(+0.50%)
Jul 14, 2020
131.17
134.93
130.43
134.34
3,774,891
+3.17(+2.42%)
Jul 13, 2020
130.79
132.98
130.63
131.17
2,616,650
+1.65(+1.28%)
Jul 10, 2020
128.54
129.86
127.94
129.52
2,306,555
+1.19(+0.92%)
Jul 09, 2020
130.43
131.10
127.99
128.33
2,583,755
-2.65(-2.02%)
Jul 08, 2020
131.40
131.85
130.38
130.99
1,961,495
-0.20(-0.15%)
Jul 07, 2020
132.26
133.12
131.08
131.19
1,854,182
-2.78(-2.08%)
Jul 06, 2020
134.62
135.54
133.08
133.97
2,476,823
+0.90(+0.67%)
Jul 02, 2020
133.56
134.63
132.58
133.07
2,340,071
+1.37(+1.04%)
Jul 01, 2020
132.48
133.72
131.60
131.71
1,918,548
-0.48(-0.36%)
Jun 30, 2020
131.27
132.79
130.54
132.18
3,471,588
+0.36(+0.27%)
Jun 29, 2020
130.41
132.62
130.05
131.82
2,531,539
+2.58(+2.00%)
Jun 26, 2020
131.00
131.16
128.40
129.24
3,335,507
-1.82(-1.39%)
Jun 25, 2020
128.84
131.38
127.19
131.06
2,431,122
+2.08(+1.61%)
Jun 24, 2020
132.44
132.81
128.55
128.99
3,590,800
-4.76(-3.56%)
Jun 23, 2020
133.85
134.45
132.39
133.75
2,716,766
+0.97(+0.73%)
Jun 22, 2020
133.04
133.39
131.75
132.77
2,383,364
-1.24(-0.92%)
Jun 19, 2020
136.72
137.35
132.59
134.01
7,555,400
-0.90(-0.67%)
Jun 18, 2020
133.94
135.44
133.54
134.91
2,131,475
-0.01(-0.01%)
Jun 17, 2020
135.75
136.31
134.70
134.92
2,023,665
-0.38(-0.28%)
Jun 16, 2020
137.99
138.44
132.94
135.30
3,997,083
+1.64(+1.23%)
Jun 15, 2020
127.85
135.26
127.52
133.66
4,831,245
+2.42(+1.85%)
Jun 12, 2020
132.43
133.39
128.57
131.23
3,538,842
+2.11(+1.63%)
Jun 11, 2020
135.63
135.79
129.06
129.12
5,920,062
-9.76(-7.03%)
Jun 10, 2020
141.43
141.80
138.81
138.88
3,010,512
-2.37(-1.68%)
Jun 09, 2020
140.22
142.32
139.04
141.26
3,731,261
-0.14(-0.10%)
Jun 08, 2020
141.59
143.66
140.04
141.40
3,524,355
-0.46(-0.32%)
Jun 05, 2020
139.82
142.65
139.82
141.86
5,343,019
+4.12(+2.99%)
Jun 04, 2020
135.38
137.76
134.88
137.74
3,399,665
+1.14(+0.83%)
Jun 03, 2020
135.03
136.99
134.32
136.60
4,334,670
+3.03(+2.26%)
Jun 02, 2020
132.82
134.39
132.72
133.58
2,753,588
+1.75(+1.32%)
Jun 01, 2020
132.15
133.50
131.25
131.83
2,459,463
-0.73(-0.55%)
May 29, 2020
131.77
132.93
129.69
132.56
10,187,553
-0.32(-0.24%)
May 28, 2020
134.49
135.47
130.60
132.88
7,943,676
-1.13(-0.84%)
May 27, 2020
130.49
134.02
129.94
134.01
7,145,747
+5.14(+3.99%)
May 26, 2020
127.47
129.63
126.43
128.87
5,447,503
+4.78(+3.85%)
May 22, 2020
123.50
124.26
122.53
124.09
3,141,022
+0.53(+0.43%)
May 21, 2020
125.19
125.95
123.16
123.56
3,291,178
-2.03(-1.62%)
May 20, 2020
125.75
127.06
124.88
125.59
4,085,215
+1.09(+0.88%)
May 19, 2020
124.60
127.24
123.65
124.50
4,838,536
-0.75(-0.60%)
May 18, 2020
120.12
125.62
119.57
125.24
7,172,382
+8.88(+7.63%)
May 15, 2020
112.88
116.52
112.60
116.37
12,053,696
+2.27(+1.99%)
May 14, 2020
113.27
114.24
110.02
114.10
7,026,657
-0.11(-0.10%)
May 13, 2020
118.06
118.08
113.27
114.21
5,723,611
-4.53(-3.82%)
May 12, 2020
122.96
123.52
118.68
118.74
3,608,973
-3.53(-2.89%)
May 11, 2020
124.03
124.14
122.16
122.27
3,616,223
-2.33(-1.87%)
May 08, 2020
123.41
125.17
122.82
124.61
2,586,272
+2.32(+1.90%)
May 07, 2020
123.93
124.05
121.58
122.28
3,338,227
-0.39(-0.31%)
May 06, 2020
124.00
124.32
122.49
122.67
2,584,348
-1.03(-0.83%)
May 05, 2020
125.77
125.86
123.42
123.70
2,703,498
-0.81(-0.65%)
May 04, 2020
124.63
124.64
122.55
124.51
2,657,399
-0.17(-0.13%)
May 01, 2020
125.27
125.89
123.95
124.68
3,488,130
-2.79(-2.19%)
Apr 30, 2020
129.47
130.00
127.33
127.47
4,370,533
-3.64(-2.78%)
Apr 29, 2020
133.02
134.43
130.19
131.11
4,750,057
-1.13(-0.86%)
Apr 28, 2020
134.27
136.83
130.22
132.24
9,882,359
+3.32(+2.58%)
Apr 27, 2020
124.18
129.62
124.09
128.92
5,532,539
+5.58(+4.52%)
Apr 24, 2020
121.80
123.62
121.08
123.34
2,678,758
+2.24(+1.85%)
Apr 23, 2020
121.31
123.83
120.72
121.10
3,081,238
+0.60(+0.50%)
Apr 22, 2020
120.29
121.22
118.90
120.50
3,278,009
+1.66(+1.40%)
Apr 21, 2020
119.35
119.79
117.89
118.83
2,778,572
-1.71(-1.42%)
Apr 20, 2020
121.45
123.36
120.53
120.55
3,447,354
-2.34(-1.91%)
Apr 17, 2020
123.71
124.59
121.49
122.89
6,427,661
+1.31(+1.08%)
Apr 16, 2020
121.89
122.88
120.18
121.58
4,965,644
-0.22(-0.18%)
Apr 15, 2020
124.34
124.64
121.58
121.80
3,627,467
-4.18(-3.32%)
Apr 14, 2020
125.54
126.68
124.22
125.97
3,954,635
+3.14(+2.55%)
Apr 13, 2020
123.76
124.67
121.91
122.84
3,148,885
-1.16(-0.93%)
Apr 09, 2020
124.56
125.63
122.95
123.99
5,701,955
-1.02(-0.81%)
Apr 08, 2020
122.27
125.62
120.75
125.01
3,658,503
+3.68(+3.04%)
Apr 07, 2020
123.76
126.39
121.15
121.33
6,550,898
+3.27(+2.77%)
Apr 06, 2020
115.67
118.52
114.86
118.05
6,718,609
+5.80(+5.16%)
Apr 03, 2020
114.12
115.31
111.51
112.26
4,276,526
-3.46(-2.99%)
Apr 02, 2020
111.06
115.96
110.84
115.71
4,755,779
+4.00(+3.58%)
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
.