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
Adient Plc
(NY:
ADNT
)
22.67
+0.08 (+0.35%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 28, 2023
36.25
37.26
36.06
36.94
663,958
+0.45(+1.23%)
Apr 27, 2023
37.02
37.21
35.43
36.49
684,258
-0.35(-0.95%)
Apr 26, 2023
36.70
37.49
36.51
36.84
516,212
+0.03(+0.08%)
Apr 25, 2023
38.10
38.27
36.67
36.81
633,186
-1.87(-4.83%)
Apr 24, 2023
38.57
39.35
38.39
38.68
638,979
+0.10(+0.26%)
Apr 21, 2023
39.19
39.25
38.34
38.58
845,374
-0.75(-1.91%)
Apr 20, 2023
38.23
39.49
38.23
39.33
756,958
+0.12(+0.31%)
Apr 19, 2023
38.52
39.44
38.36
39.21
699,194
-0.01(-0.03%)
Apr 18, 2023
39.00
39.36
38.63
39.22
617,000
+0.63(+1.63%)
Apr 17, 2023
38.69
38.81
38.04
38.59
817,990
-0.19(-0.49%)
Apr 14, 2023
39.07
39.60
38.44
38.78
566,769
-0.17(-0.44%)
Apr 13, 2023
39.20
39.25
38.46
38.95
698,025
+0.22(+0.57%)
Apr 12, 2023
39.62
39.90
38.59
38.73
566,317
-0.26(-0.67%)
Apr 11, 2023
38.78
39.44
38.57
38.99
507,450
+0.39(+1.01%)
Apr 10, 2023
37.44
38.66
37.13
38.60
617,742
+0.78(+2.06%)
Apr 06, 2023
38.43
38.51
37.76
37.82
593,913
-0.54(-1.41%)
Apr 05, 2023
38.76
38.76
37.75
38.36
723,823
-0.91(-2.32%)
Apr 04, 2023
41.08
41.08
38.80
39.27
672,089
-1.68(-4.10%)
Apr 03, 2023
40.52
41.02
40.11
40.95
585,894
-0.01(-0.02%)
Mar 31, 2023
40.72
41.12
40.60
40.96
834,814
+0.61(+1.51%)
Mar 30, 2023
40.10
40.75
39.91
40.35
604,662
+0.75(+1.89%)
Mar 29, 2023
39.37
39.76
38.96
39.60
608,134
+0.78(+2.01%)
Mar 28, 2023
38.16
39.08
37.95
38.82
723,200
+0.69(+1.81%)
Mar 27, 2023
38.49
38.70
37.70
38.13
512,961
+0.24(+0.63%)
Mar 24, 2023
37.18
38.02
36.72
37.89
823,888
+0.29(+0.77%)
Mar 23, 2023
37.80
38.63
37.10
37.60
752,958
+0.15(+0.40%)
Mar 22, 2023
38.46
38.91
37.44
37.45
696,512
-1.22(-3.15%)
Mar 21, 2023
39.25
39.72
38.64
38.67
986,125
+0.59(+1.55%)
Mar 20, 2023
37.90
38.65
37.70
38.08
997,274
+0.37(+0.98%)
Mar 17, 2023
39.06
39.07
37.58
37.71
1,239,883
-1.96(-4.94%)
Mar 16, 2023
37.64
40.07
37.64
39.67
696,182
+1.28(+3.33%)
Mar 15, 2023
38.08
38.43
36.86
38.39
1,188,254
-1.71(-4.26%)
Mar 14, 2023
40.71
41.55
39.56
40.10
1,089,983
+1.30(+3.35%)
Mar 13, 2023
39.20
39.55
37.79
38.80
944,167
-1.83(-4.50%)
Mar 10, 2023
42.37
42.37
40.28
40.63
900,694
-1.94(-4.56%)
Mar 09, 2023
43.85
44.15
42.48
42.57
606,039
-1.38(-3.14%)
Mar 08, 2023
43.97
44.75
43.25
43.95
698,915
+0.17(+0.39%)
Mar 07, 2023
44.25
44.47
43.66
43.78
597,421
-0.57(-1.29%)
Mar 06, 2023
44.66
45.11
44.06
44.35
757,591
-0.22(-0.49%)
Mar 03, 2023
43.56
44.67
43.14
44.57
768,783
+1.70(+3.97%)
Mar 02, 2023
42.48
42.88
41.75
42.87
907,603
-0.33(-0.76%)
Mar 01, 2023
42.92
43.46
42.84
43.20
1,512,783
+0.48(+1.12%)
Feb 28, 2023
43.47
43.73
42.71
42.72
717,987
-0.52(-1.20%)
Feb 27, 2023
43.45
43.81
43.08
43.24
637,850
+0.57(+1.34%)
Feb 24, 2023
42.30
42.73
42.03
42.67
719,102
-0.73(-1.68%)
Feb 23, 2023
43.84
44.84
42.49
43.40
655,315
-0.39(-0.89%)
Feb 22, 2023
43.34
44.08
42.99
43.79
655,416
+0.56(+1.30%)
Feb 21, 2023
43.75
44.23
43.11
43.23
887,435
-1.37(-3.07%)
Feb 17, 2023
44.16
44.65
43.69
44.60
657,597
+0.26(+0.59%)
Feb 16, 2023
43.00
44.58
42.90
44.34
625,659
+0.30(+0.68%)
Feb 15, 2023
43.15
44.17
42.88
44.04
624,153
+1.14(+2.66%)
Feb 14, 2023
41.88
43.21
41.34
42.90
792,979
+0.69(+1.63%)
Feb 13, 2023
41.98
42.56
41.66
42.21
1,046,723
-0.06(-0.14%)
Feb 10, 2023
42.57
43.04
41.95
42.27
1,245,590
-1.21(-2.78%)
Feb 09, 2023
43.13
44.05
42.99
43.48
1,538,844
-0.52(-1.18%)
Feb 08, 2023
45.69
45.70
43.58
44.00
1,071,907
-1.47(-3.23%)
Feb 07, 2023
45.02
46.28
44.23
45.47
1,450,414
-0.20(-0.44%)
Feb 06, 2023
45.44
45.87
44.87
45.67
873,076
-0.51(-1.10%)
Feb 03, 2023
45.51
46.86
45.41
46.18
976,348
-0.34(-0.73%)
Feb 02, 2023
47.03
47.50
45.69
46.52
1,478,162
-0.33(-0.70%)
Feb 01, 2023
45.03
47.32
45.01
46.85
1,199,702
+1.83(+4.06%)
Jan 31, 2023
43.35
45.15
43.35
45.02
749,225
+1.75(+4.04%)
Jan 30, 2023
42.55
43.87
42.47
43.27
628,618
-0.31(-0.71%)
Jan 27, 2023
42.57
44.01
42.57
43.58
857,933
+1.43(+3.39%)
Jan 26, 2023
42.52
42.68
41.39
42.15
581,556
+0.29(+0.69%)
Jan 25, 2023
40.74
41.91
40.45
41.86
936,530
+0.54(+1.31%)
Jan 24, 2023
42.91
42.91
40.93
41.32
1,098,310
-1.59(-3.71%)
Jan 23, 2023
42.48
43.23
42.36
42.91
433,202
+0.72(+1.71%)
Jan 20, 2023
42.82
43.03
41.95
42.19
694,249
-0.22(-0.52%)
Jan 19, 2023
41.77
42.54
41.19
42.41
927,411
+0.21(+0.50%)
Jan 18, 2023
42.66
42.88
41.61
42.20
865,304
+0.25(+0.60%)
Jan 17, 2023
42.20
42.28
41.61
41.95
637,871
+0.07(+0.17%)
Jan 13, 2023
40.71
42.05
40.52
41.88
590,082
+0.41(+0.99%)
Jan 12, 2023
41.66
42.11
41.04
41.47
705,503
+0.19(+0.46%)
Jan 11, 2023
41.86
41.86
40.60
41.28
1,253,529
-0.08(-0.19%)
Jan 10, 2023
40.78
41.37
40.34
41.36
902,695
+0.71(+1.75%)
Jan 09, 2023
40.00
40.85
39.24
40.65
2,486,987
+2.31(+6.03%)
Jan 06, 2023
37.53
38.45
37.34
38.34
2,404,773
+0.96(+2.57%)
Jan 05, 2023
36.45
37.75
36.00
37.38
945,882
+0.43(+1.16%)
Jan 04, 2023
35.56
37.30
35.56
36.95
1,379,554
+2.08(+5.97%)
Jan 03, 2023
35.61
36.01
34.17
34.87
749,016
+0.18(+0.52%)
Dec 30, 2022
34.83
35.24
34.49
34.69
407,515
-0.52(-1.48%)
Dec 29, 2022
34.42
35.21
33.98
35.21
516,934
+1.53(+4.54%)
Dec 28, 2022
34.61
34.92
33.66
33.68
584,616
-0.62(-1.81%)
Dec 27, 2022
34.18
34.81
33.75
34.30
665,060
+0.24(+0.70%)
Dec 23, 2022
33.70
34.26
33.31
34.06
364,029
+0.41(+1.22%)
Dec 22, 2022
34.76
34.80
32.83
33.65
574,808
-1.76(-4.97%)
Dec 21, 2022
34.98
35.60
34.92
35.41
830,913
+0.92(+2.67%)
Dec 20, 2022
34.22
35.11
33.97
34.49
434,468
+0.26(+0.76%)
Dec 19, 2022
34.93
35.30
33.93
34.23
468,393
-0.45(-1.30%)
Dec 16, 2022
34.54
35.34
34.22
34.68
1,825,991
-0.48(-1.37%)
Dec 15, 2022
35.03
35.41
34.57
35.16
574,498
-0.70(-1.95%)
Dec 14, 2022
35.95
36.95
35.56
35.86
741,488
-0.43(-1.18%)
Dec 13, 2022
36.86
37.00
35.43
36.29
1,034,416
+1.26(+3.60%)
Dec 12, 2022
33.82
35.14
33.10
35.03
829,034
+1.31(+3.88%)
Dec 09, 2022
34.06
34.44
33.66
33.72
631,965
-0.76(-2.20%)
Dec 08, 2022
34.54
34.64
33.88
34.48
795,964
+0.08(+0.23%)
Dec 07, 2022
35.94
36.30
34.30
34.40
1,827,263
-1.92(-5.29%)
Dec 06, 2022
36.96
37.50
35.93
36.32
590,169
-0.49(-1.33%)
Dec 05, 2022
37.12
37.30
36.41
36.81
449,654
-0.92(-2.44%)
Dec 02, 2022
36.96
38.01
36.88
37.73
496,940
-0.05(-0.13%)
Dec 01, 2022
39.00
39.80
37.77
37.78
675,632
-1.16(-2.98%)
Nov 30, 2022
38.20
38.95
37.17
38.94
635,086
+1.13(+2.99%)
Nov 29, 2022
37.79
38.39
37.68
37.81
408,447
+0.33(+0.88%)
Nov 28, 2022
38.36
38.41
37.22
37.48
929,110
-1.76(-4.49%)
Nov 25, 2022
39.17
39.38
38.82
39.24
405,232
-0.04(-0.10%)
Nov 23, 2022
39.08
39.61
38.62
39.28
767,850
-0.12(-0.30%)
Nov 22, 2022
39.16
40.11
38.80
39.40
1,008,875
+0.72(+1.86%)
Nov 21, 2022
38.95
39.23
38.12
38.68
552,275
-0.86(-2.18%)
Nov 18, 2022
39.71
39.88
38.73
39.54
617,019
+1.04(+2.70%)
Nov 17, 2022
37.53
38.51
37.10
38.50
809,148
+0.06(+0.16%)
Nov 16, 2022
39.46
39.52
37.86
38.44
565,414
-1.67(-4.16%)
Nov 15, 2022
39.80
40.98
39.47
40.11
697,760
+1.41(+3.64%)
Nov 14, 2022
39.65
40.06
38.66
38.70
650,747
-1.70(-4.21%)
Nov 11, 2022
39.76
41.08
39.65
40.40
754,950
+0.17(+0.42%)
Nov 10, 2022
38.82
40.23
38.36
40.23
1,271,744
+4.15(+11.50%)
Nov 09, 2022
36.81
37.66
36.05
36.08
755,884
-1.52(-4.04%)
Nov 08, 2022
38.39
38.50
36.97
37.60
789,241
-0.77(-2.01%)
Nov 07, 2022
37.92
38.37
36.78
38.37
1,319,987
+0.41(+1.08%)
Nov 04, 2022
37.00
38.93
36.28
37.96
1,856,067
+4.72(+14.20%)
Nov 03, 2022
32.12
33.55
31.96
33.24
969,606
+0.47(+1.43%)
Nov 02, 2022
34.31
34.60
32.70
32.77
844,786
-1.92(-5.53%)
Nov 01, 2022
36.08
36.22
34.62
34.69
564,424
-0.29(-0.83%)
Oct 31, 2022
35.11
35.37
34.76
34.98
828,641
-0.41(-1.16%)
Oct 28, 2022
35.00
35.48
34.24
35.39
818,323
+0.29(+0.83%)
Oct 27, 2022
35.38
36.30
35.01
35.10
580,468
+0.38(+1.09%)
Oct 26, 2022
34.94
35.62
34.35
34.72
451,293
+0.22(+0.64%)
Oct 25, 2022
33.63
34.62
33.63
34.50
529,388
+0.93(+2.77%)
Oct 24, 2022
33.19
33.78
32.72
33.57
636,710
+0.62(+1.88%)
Oct 21, 2022
31.61
33.07
31.52
32.95
457,595
+1.64(+5.24%)
Oct 20, 2022
32.26
33.16
31.19
31.31
707,791
-0.76(-2.37%)
Oct 19, 2022
32.07
32.66
31.75
32.07
865,964
-0.16(-0.50%)
Oct 18, 2022
31.85
32.28
31.41
32.23
1,181,702
+1.52(+4.95%)
Oct 17, 2022
30.67
31.27
30.19
30.71
644,930
+1.06(+3.58%)
Oct 14, 2022
30.89
31.35
29.58
29.65
607,844
-0.76(-2.50%)
Oct 13, 2022
28.52
30.50
27.98
30.41
653,012
+0.98(+3.33%)
Oct 12, 2022
29.12
29.62
28.39
29.43
568,350
+0.35(+1.20%)
Oct 11, 2022
28.36
29.60
28.02
29.08
706,117
+0.37(+1.29%)
Oct 10, 2022
29.20
29.55
28.34
28.71
607,937
-0.90(-3.04%)
Oct 07, 2022
30.40
30.69
29.45
29.61
860,375
-1.49(-4.79%)
Oct 06, 2022
31.24
32.03
30.92
31.10
943,919
-0.31(-0.99%)
Oct 05, 2022
30.59
31.51
30.26
31.41
681,672
-0.14(-0.44%)
Oct 04, 2022
30.11
31.59
29.97
31.55
740,120
+2.64(+9.13%)
Oct 03, 2022
28.39
29.38
27.75
28.91
818,415
+1.16(+4.18%)
Sep 30, 2022
28.79
29.40
27.74
27.75
749,650
-1.06(-3.68%)
Sep 29, 2022
29.97
30.18
28.06
28.81
1,009,281
-2.41(-7.72%)
Sep 28, 2022
30.09
31.52
29.79
31.22
709,079
+1.22(+4.07%)
Sep 27, 2022
29.99
30.78
29.34
30.00
667,025
+0.72(+2.46%)
Sep 26, 2022
28.99
30.13
28.91
29.28
585,046
+0.20(+0.69%)
Sep 23, 2022
29.74
30.11
28.50
29.08
975,724
-1.64(-5.34%)
Sep 22, 2022
31.14
31.46
30.43
30.72
581,517
-0.48(-1.54%)
Sep 21, 2022
32.69
32.82
31.20
31.20
584,158
-1.31(-4.03%)
Sep 20, 2022
32.61
32.71
31.93
32.51
737,411
-0.72(-2.17%)
Sep 19, 2022
31.39
33.38
31.39
33.23
444,544
+1.19(+3.71%)
Sep 16, 2022
32.11
32.36
31.47
32.04
1,226,991
-0.77(-2.35%)
Sep 15, 2022
32.61
34.05
32.48
32.81
687,410
-0.26(-0.79%)
Sep 14, 2022
33.54
33.75
32.37
33.07
527,313
-0.38(-1.14%)
Sep 13, 2022
33.29
34.33
33.29
33.45
638,542
-1.52(-4.35%)
Sep 12, 2022
34.74
35.80
34.56
34.97
605,374
+0.77(+2.25%)
Sep 09, 2022
33.01
34.22
32.75
34.20
490,102
+1.38(+4.20%)
Sep 08, 2022
31.97
32.83
31.62
32.82
388,032
+0.18(+0.55%)
Sep 07, 2022
31.40
32.79
31.40
32.64
445,909
+0.93(+2.93%)
Sep 06, 2022
32.36
32.40
31.59
31.71
811,908
-0.69(-2.13%)
Sep 02, 2022
33.55
33.55
32.11
32.40
816,627
-0.42(-1.28%)
Sep 01, 2022
32.51
32.83
31.75
32.82
641,636
-0.38(-1.14%)
Aug 31, 2022
33.64
33.64
32.92
33.20
684,655
-0.10(-0.30%)
Aug 30, 2022
33.83
34.20
32.73
33.30
761,382
-0.09(-0.27%)
Aug 29, 2022
33.22
33.86
33.22
33.39
649,636
-0.31(-0.92%)
Aug 26, 2022
35.04
35.37
33.61
33.70
471,556
-1.48(-4.21%)
Aug 25, 2022
33.70
35.20
33.70
35.18
311,386
+1.45(+4.30%)
Aug 24, 2022
33.49
34.27
33.25
33.73
363,802
+0.06(+0.18%)
Aug 23, 2022
33.21
34.22
33.21
33.67
404,333
+0.47(+1.42%)
Aug 22, 2022
34.04
34.56
33.10
33.20
687,651
-2.31(-6.51%)
Aug 19, 2022
37.04
37.04
35.29
35.51
997,218
-2.05(-5.46%)
Aug 18, 2022
37.29
37.75
37.12
37.56
496,728
+0.32(+0.86%)
Aug 17, 2022
37.60
37.60
36.21
37.24
1,138,481
-1.43(-3.70%)
Aug 16, 2022
38.46
39.44
38.40
38.67
923,868
+0.09(+0.23%)
Aug 15, 2022
37.67
38.76
37.67
38.58
893,827
+0.03(+0.08%)
Aug 12, 2022
37.54
38.59
37.01
38.55
744,816
+1.34(+3.60%)
Aug 11, 2022
36.57
37.59
36.30
37.21
948,068
+1.45(+4.05%)
Aug 10, 2022
35.71
36.68
35.40
35.76
951,741
+1.31(+3.80%)
Aug 09, 2022
34.00
34.85
33.70
34.45
1,102,023
+0.06(+0.17%)
Aug 08, 2022
34.23
35.44
34.23
34.39
726,339
+1.34(+4.05%)
Aug 05, 2022
32.86
33.42
31.32
33.05
1,389,915
-0.39(-1.17%)
Aug 04, 2022
34.99
34.99
33.31
33.44
703,754
-1.76(-5.00%)
Aug 03, 2022
34.26
35.33
34.03
35.20
602,651
+1.17(+3.44%)
Aug 02, 2022
33.34
34.99
33.29
34.03
809,504
+0.34(+1.01%)
Aug 01, 2022
33.44
34.13
33.20
33.69
878,582
-0.09(-0.27%)
Jul 29, 2022
33.16
33.87
32.71
33.78
542,929
+0.78(+2.36%)
Jul 28, 2022
32.27
33.08
31.62
33.00
561,850
+1.23(+3.87%)
Jul 27, 2022
30.98
32.02
30.55
31.77
390,542
+1.21(+3.96%)
Jul 26, 2022
30.91
31.21
30.13
30.56
773,222
-0.76(-2.43%)
Jul 25, 2022
31.08
31.50
30.20
31.32
962,981
+0.90(+2.96%)
Jul 22, 2022
31.12
31.15
30.20
30.42
1,268,507
-0.58(-1.87%)
Jul 21, 2022
30.80
31.18
30.33
31.00
1,045,971
+0.22(+0.71%)
Jul 20, 2022
30.49
31.27
30.14
30.78
1,945,367
+0.08(+0.26%)
Jul 19, 2022
29.59
31.12
29.48
30.70
1,108,959
+2.01(+7.01%)
Jul 18, 2022
29.47
30.01
28.50
28.69
690,053
+0.15(+0.53%)
Jul 15, 2022
28.60
28.83
27.55
28.54
846,913
+0.61(+2.18%)
Jul 14, 2022
27.86
28.32
27.37
27.93
958,472
-1.33(-4.55%)
Jul 13, 2022
29.22
29.68
28.80
29.26
582,709
-0.99(-3.27%)
Jul 12, 2022
28.45
30.65
28.40
30.25
932,491
+1.98(+7.00%)
Jul 11, 2022
29.53
30.06
28.24
28.27
1,091,897
-1.77(-5.89%)
Jul 08, 2022
29.67
30.53
29.31
30.04
666,548
+0.59(+2.00%)
Jul 07, 2022
28.38
29.80
28.23
29.45
975,670
+1.84(+6.66%)
Jul 06, 2022
29.19
29.63
27.15
27.61
1,278,858
-1.82(-6.18%)
Jul 05, 2022
28.51
29.44
27.83
29.43
1,028,280
-0.59(-1.97%)
Jul 01, 2022
29.45
30.85
29.11
30.02
634,805
+0.39(+1.32%)
Jun 30, 2022
30.42
30.48
28.87
29.63
970,081
-1.98(-6.26%)
Jun 29, 2022
32.02
32.20
31.02
31.61
667,523
-0.77(-2.38%)
Jun 28, 2022
33.29
34.14
32.37
32.38
544,995
-0.51(-1.55%)
Jun 27, 2022
33.36
33.62
32.63
32.89
563,541
-0.28(-0.84%)
Jun 24, 2022
31.43
33.31
31.43
33.17
1,546,402
+1.93(+6.18%)
Jun 23, 2022
31.72
32.50
30.81
31.24
1,801,480
-0.48(-1.51%)
Jun 22, 2022
30.20
32.26
30.01
31.72
861,339
+0.87(+2.82%)
Jun 21, 2022
30.67
31.08
29.63
30.85
970,478
+1.70(+5.83%)
Jun 17, 2022
29.00
29.67
28.12
29.15
1,303,263
+0.65(+2.28%)
Jun 16, 2022
30.89
31.04
27.95
28.50
1,010,771
-3.89(-12.01%)
Jun 15, 2022
32.49
33.28
31.80
32.39
1,024,599
+0.71(+2.24%)
Jun 14, 2022
31.15
31.85
30.56
31.68
869,629
+0.84(+2.72%)
Jun 13, 2022
32.74
33.19
30.72
30.84
853,358
-3.54(-10.30%)
Jun 10, 2022
36.01
36.84
34.10
34.38
949,300
-2.89(-7.75%)
Jun 09, 2022
37.62
38.60
37.22
37.27
849,461
-0.74(-1.95%)
Jun 08, 2022
37.76
38.21
37.36
38.01
746,263
-0.12(-0.31%)
Jun 07, 2022
36.79
38.26
36.48
38.13
869,322
+0.73(+1.95%)
Jun 06, 2022
37.06
37.73
36.76
37.40
1,088,631
+1.16(+3.20%)
Jun 03, 2022
36.86
36.99
35.96
36.24
456,745
-1.54(-4.08%)
Jun 02, 2022
36.29
37.82
35.89
37.78
1,843,001
+1.72(+4.77%)
Jun 01, 2022
35.65
36.41
35.08
36.06
1,322,081
+0.67(+1.89%)
May 31, 2022
34.41
35.76
33.81
35.39
960,259
+0.92(+2.67%)
May 27, 2022
34.16
34.80
34.10
34.47
722,025
+0.78(+2.32%)
May 26, 2022
32.40
34.45
32.01
33.69
817,819
+1.79(+5.61%)
May 25, 2022
30.27
32.38
30.09
31.90
948,349
+1.46(+4.80%)
May 24, 2022
31.11
31.41
30.00
30.44
724,302
-1.37(-4.31%)
May 23, 2022
32.15
32.83
31.46
31.81
1,036,773
+0.30(+0.95%)
May 20, 2022
33.32
33.32
30.32
31.51
994,894
-0.68(-2.11%)
May 19, 2022
31.29
32.72
31.17
32.19
1,314,073
+0.70(+2.22%)
May 18, 2022
32.06
33.03
31.37
31.49
1,136,000
-1.06(-3.26%)
May 17, 2022
31.63
32.67
31.44
32.55
899,538
+2.05(+6.72%)
May 16, 2022
31.56
31.64
30.25
30.50
1,106,880
-1.27(-4.00%)
May 13, 2022
29.67
31.80
29.67
31.77
1,118,616
+2.55(+8.73%)
May 12, 2022
30.11
30.89
28.48
29.22
1,491,640
-1.31(-4.29%)
May 11, 2022
31.80
32.94
30.48
30.53
993,589
-0.93(-2.96%)
May 10, 2022
31.72
31.91
30.07
31.46
1,113,737
+0.45(+1.45%)
May 09, 2022
32.81
33.47
30.82
31.01
1,118,992
-2.62(-7.79%)
May 06, 2022
33.92
34.32
33.10
33.63
896,960
-0.75(-2.18%)
May 05, 2022
35.34
36.51
33.66
34.38
1,259,835
-2.29(-6.24%)
May 04, 2022
35.50
36.81
34.55
36.67
926,256
+1.06(+2.98%)
May 03, 2022
34.88
35.73
33.98
35.61
902,302
+0.71(+2.03%)
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
.