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
Kimberly-Clark
(NY:
KMB
)
140.75
+0.65 (+0.46%)
Official Closing Price
Updated: 7:00 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 (%)
May 29, 2020
121.63
122.31
120.38
121.99
2,255,631
+0.55(+0.45%)
May 28, 2020
120.58
121.93
119.72
121.44
2,274,281
+2.05(+1.72%)
May 27, 2020
117.46
119.40
116.03
119.39
2,207,791
+2.09(+1.78%)
May 26, 2020
121.06
121.54
117.10
117.30
2,322,996
-3.23(-2.68%)
May 22, 2020
118.48
120.95
117.59
120.53
1,672,332
+1.97(+1.66%)
May 21, 2020
117.93
118.97
117.14
118.56
1,852,189
+0.53(+0.45%)
May 20, 2020
117.03
118.55
115.79
118.03
1,766,150
+1.36(+1.17%)
May 19, 2020
117.95
118.31
116.55
116.67
1,281,053
-2.12(-1.79%)
May 18, 2020
120.03
120.44
117.57
118.79
2,018,115
-0.78(-0.66%)
May 15, 2020
117.86
119.63
117.25
119.58
2,235,457
+1.77(+1.50%)
May 14, 2020
118.11
118.73
115.76
117.81
1,618,794
-0.36(-0.31%)
May 13, 2020
118.55
120.30
117.73
118.17
1,621,502
-0.70(-0.59%)
May 12, 2020
119.89
120.64
118.61
118.87
1,428,326
-0.65(-0.54%)
May 11, 2020
119.41
120.41
118.64
119.52
1,656,480
+0.05(+0.04%)
May 08, 2020
119.71
119.97
118.53
119.47
1,319,523
+1.56(+1.32%)
May 07, 2020
117.61
119.26
117.24
117.91
2,158,411
+1.67(+1.43%)
May 06, 2020
118.17
118.79
116.05
116.24
2,004,802
-2.04(-1.72%)
May 05, 2020
117.48
119.47
117.04
118.28
2,309,909
+1.21(+1.03%)
May 04, 2020
118.40
118.68
116.82
117.07
2,774,816
-0.91(-0.77%)
May 01, 2020
119.01
120.36
117.45
117.97
1,686,013
-1.47(-1.23%)
Apr 30, 2020
119.72
120.99
118.68
119.44
3,893,343
-0.41(-0.35%)
Apr 29, 2020
121.11
121.30
118.62
119.85
2,893,952
-1.76(-1.45%)
Apr 28, 2020
121.70
122.36
119.69
121.61
1,755,111
+0.55(+0.46%)
Apr 27, 2020
122.49
122.69
120.55
121.06
1,529,096
-1.12(-0.92%)
Apr 24, 2020
120.91
122.43
120.30
122.18
1,752,911
+1.12(+0.93%)
Apr 23, 2020
123.08
124.72
120.42
121.06
2,799,940
-2.10(-1.71%)
Apr 22, 2020
121.57
123.63
118.42
123.17
3,584,111
+2.87(+2.39%)
Apr 21, 2020
118.97
121.46
118.75
120.29
2,340,315
-0.22(-0.18%)
Apr 20, 2020
121.72
121.99
120.16
120.51
2,103,874
-1.91(-1.56%)
Apr 17, 2020
121.37
122.54
118.39
122.42
2,260,152
+1.91(+1.58%)
Apr 16, 2020
119.71
121.28
118.09
120.52
1,828,632
+1.78(+1.50%)
Apr 15, 2020
119.64
120.75
117.94
118.74
2,153,162
-2.09(-1.73%)
Apr 14, 2020
116.63
121.30
116.63
120.83
2,961,108
+6.37(+5.56%)
Apr 13, 2020
113.12
115.16
112.43
114.46
2,154,187
+1.05(+0.93%)
Apr 09, 2020
114.00
117.59
112.58
113.41
2,616,671
-0.99(-0.87%)
Apr 08, 2020
114.51
115.06
112.51
114.40
2,237,412
+1.08(+0.95%)
Apr 07, 2020
116.38
116.82
112.92
113.33
2,472,722
-1.52(-1.32%)
Apr 06, 2020
114.12
115.87
111.82
114.84
2,632,080
+2.79(+2.49%)
Apr 03, 2020
110.93
113.33
109.72
112.06
1,621,434
+0.55(+0.50%)
Apr 02, 2020
107.32
112.36
107.11
111.50
2,891,688
+3.12(+2.88%)
Apr 01, 2020
107.71
109.34
105.88
108.38
2,262,494
-1.91(-1.73%)
Mar 31, 2020
113.22
113.99
109.78
110.29
2,776,612
-3.93(-3.44%)
Mar 30, 2020
111.23
114.68
108.99
114.22
2,798,267
+6.50(+6.04%)
Mar 27, 2020
105.23
112.03
104.83
107.72
2,653,192
+0.76(+0.71%)
Mar 26, 2020
101.09
107.52
100.64
106.96
3,920,835
+6.60(+6.58%)
Mar 25, 2020
101.42
104.95
97.99
100.36
3,548,436
-0.88(-0.87%)
Mar 24, 2020
100.25
101.89
95.45
101.24
3,567,421
+4.35(+4.49%)
Mar 23, 2020
101.75
105.03
95.87
96.89
4,105,975
-5.12(-5.02%)
Mar 20, 2020
108.56
109.91
101.47
102.02
4,482,392
-7.01(-6.43%)
Mar 19, 2020
117.11
117.79
106.57
109.03
5,057,674
-6.85(-5.91%)
Mar 18, 2020
119.75
125.07
114.00
115.88
5,019,715
-8.38(-6.75%)
Mar 17, 2020
118.53
126.66
115.20
124.26
6,164,229
+8.07(+6.95%)
Mar 16, 2020
105.48
120.47
105.48
116.19
5,004,384
+0.46(+0.39%)
Mar 13, 2020
110.33
116.39
108.01
115.73
5,191,139
+10.24(+9.70%)
Mar 12, 2020
109.61
113.54
105.04
105.49
4,425,938
-10.22(-8.83%)
Mar 11, 2020
119.03
120.14
113.71
115.71
3,461,580
-5.92(-4.86%)
Mar 10, 2020
123.70
124.40
116.03
121.63
4,473,286
-0.26(-0.21%)
Mar 09, 2020
120.41
127.25
119.84
121.89
4,275,971
-4.43(-3.51%)
Mar 06, 2020
120.01
127.08
119.58
126.32
3,913,702
+2.72(+2.20%)
Mar 05, 2020
125.05
126.77
122.35
123.61
3,000,909
-3.34(-2.63%)
Mar 04, 2020
122.73
127.67
122.39
126.94
3,585,839
+6.39(+5.30%)
Mar 03, 2020
121.30
123.08
118.35
120.56
3,432,990
-0.27(-0.22%)
Mar 02, 2020
113.14
120.89
113.14
120.82
3,613,382
+8.49(+7.55%)
Feb 28, 2020
112.27
113.57
108.63
112.34
4,752,167
-2.41(-2.10%)
Feb 27, 2020
117.87
119.25
114.70
114.75
3,274,717
-3.64(-3.07%)
Feb 26, 2020
119.24
121.05
118.06
118.39
1,989,121
-0.62(-0.52%)
Feb 25, 2020
119.84
121.07
118.72
119.01
1,620,425
-0.98(-0.81%)
Feb 24, 2020
120.50
121.59
119.61
119.98
3,117,915
-1.05(-0.87%)
Feb 21, 2020
121.28
122.11
120.84
121.04
1,824,397
-0.70(-0.58%)
Feb 20, 2020
122.77
123.18
121.44
121.74
1,593,257
-1.37(-1.11%)
Feb 19, 2020
123.20
124.15
122.77
123.11
1,223,711
-0.06(-0.05%)
Feb 18, 2020
124.14
124.23
122.89
123.17
1,613,690
-1.47(-1.18%)
Feb 14, 2020
124.06
124.70
123.53
124.64
1,099,403
+0.70(+0.57%)
Feb 13, 2020
123.72
124.67
123.46
123.94
1,284,699
+0.39(+0.31%)
Feb 12, 2020
123.77
124.36
123.22
123.55
1,114,297
-0.82(-0.66%)
Feb 11, 2020
125.07
125.57
124.04
124.38
1,250,408
-0.82(-0.66%)
Feb 10, 2020
124.22
125.47
124.17
125.20
1,450,157
+1.19(+0.96%)
Feb 07, 2020
123.93
124.36
123.67
124.01
1,173,911
+0.25(+0.20%)
Feb 06, 2020
124.30
125.09
123.74
123.76
1,241,913
-0.46(-0.37%)
Feb 05, 2020
122.91
124.24
122.65
124.22
1,418,052
+1.45(+1.18%)
Feb 04, 2020
123.48
124.56
122.54
122.77
1,558,594
-0.34(-0.28%)
Feb 03, 2020
123.05
123.78
122.56
123.12
1,448,299
+0.46(+0.38%)
Jan 31, 2020
124.29
126.44
122.62
122.65
1,999,222
-1.19(-0.96%)
Jan 30, 2020
122.78
124.02
122.35
123.84
1,156,491
+1.22(+1.00%)
Jan 29, 2020
124.02
124.31
122.45
122.62
1,293,774
-1.45(-1.17%)
Jan 28, 2020
123.42
124.56
123.28
124.07
1,405,208
+0.80(+0.65%)
Jan 27, 2020
122.34
124.23
121.69
123.27
2,833,090
+0.46(+0.38%)
Jan 24, 2020
124.60
125.53
122.55
122.81
2,461,336
-1.05(-0.85%)
Jan 23, 2020
119.97
127.78
118.42
123.86
4,324,873
+0.22(+0.18%)
Jan 22, 2020
124.07
124.86
123.60
123.64
2,438,621
-0.17(-0.14%)
Jan 21, 2020
123.82
124.02
122.50
123.81
1,744,242
+0.08(+0.06%)
Jan 17, 2020
122.89
123.94
122.80
123.73
1,915,138
+0.92(+0.75%)
Jan 16, 2020
121.99
122.82
121.78
122.82
1,881,187
+1.09(+0.89%)
Jan 15, 2020
120.88
121.98
120.88
121.73
1,454,129
+1.00(+0.83%)
Jan 14, 2020
120.57
120.78
120.02
120.73
2,554,641
+0.08(+0.06%)
Jan 13, 2020
120.11
121.23
119.97
120.65
1,420,224
+0.57(+0.48%)
Jan 10, 2020
119.27
120.55
118.72
120.08
1,483,037
+0.66(+0.55%)
Jan 09, 2020
117.78
119.53
117.24
119.42
2,017,452
+1.86(+1.58%)
Jan 08, 2020
116.75
118.22
116.39
117.56
2,033,498
+1.13(+0.97%)
Jan 07, 2020
116.02
117.08
115.85
116.43
1,878,456
-0.10(-0.09%)
Jan 06, 2020
116.32
116.86
115.88
116.53
1,379,561
+0.26(+0.22%)
Jan 03, 2020
115.58
117.11
115.27
116.28
1,579,968
-0.03(-0.03%)
Jan 02, 2020
117.65
117.80
115.61
116.31
1,659,887
-1.47(-1.25%)
Dec 31, 2019
117.31
117.88
116.42
117.78
1,135,722
+0.56(+0.48%)
Dec 30, 2019
117.99
118.00
116.71
117.22
852,328
-1.01(-0.85%)
Dec 27, 2019
117.74
118.34
117.54
118.23
1,309,380
+0.72(+0.61%)
Dec 26, 2019
117.40
117.99
117.20
117.51
1,038,851
+0.00(+0.00%)
Dec 24, 2019
117.14
117.77
116.85
117.51
399,400
+0.22(+0.19%)
Dec 23, 2019
118.00
118.46
117.11
117.28
1,530,974
-0.89(-0.75%)
Dec 20, 2019
117.63
118.73
116.89
118.18
2,842,168
+1.09(+0.93%)
Dec 19, 2019
116.08
117.14
115.62
117.09
1,330,268
+1.33(+1.15%)
Dec 18, 2019
115.80
116.45
115.27
115.76
1,235,171
-0.02(-0.01%)
Dec 17, 2019
115.98
116.34
115.25
115.78
1,322,829
-0.52(-0.45%)
Dec 16, 2019
116.87
117.41
116.22
116.30
2,474,580
-0.10(-0.09%)
Dec 13, 2019
115.84
117.03
115.51
116.40
1,364,035
+0.02(+0.01%)
Dec 12, 2019
117.47
117.73
116.15
116.39
1,180,781
-0.84(-0.72%)
Dec 11, 2019
116.57
117.67
116.52
117.22
1,546,636
+0.67(+0.57%)
Dec 10, 2019
117.28
117.49
116.43
116.56
1,140,683
-0.74(-0.63%)
Dec 09, 2019
117.32
117.56
116.47
117.29
1,888,793
+0.00(+0.00%)
Dec 06, 2019
117.04
118.44
117.04
117.29
1,222,259
+0.39(+0.34%)
Dec 05, 2019
116.64
117.03
116.33
116.90
1,973,351
+0.05(+0.04%)
Dec 04, 2019
115.18
116.95
115.10
116.85
1,768,301
+1.24(+1.07%)
Dec 03, 2019
115.62
116.19
114.87
115.61
1,561,437
-0.23(-0.20%)
Dec 02, 2019
115.60
116.65
115.22
115.84
1,792,171
-0.03(-0.03%)
Nov 29, 2019
116.03
116.23
115.45
115.87
1,303,025
+0.07(+0.06%)
Nov 27, 2019
114.50
116.03
114.21
115.80
1,388,097
+1.43(+1.25%)
Nov 26, 2019
113.66
114.40
113.04
114.37
2,373,328
+1.04(+0.92%)
Nov 25, 2019
114.02
114.04
112.71
113.33
1,626,091
-0.15(-0.13%)
Nov 22, 2019
113.57
114.37
112.01
113.48
1,337,737
+0.15(+0.13%)
Nov 21, 2019
114.14
114.65
113.15
113.34
1,351,765
-1.05(-0.92%)
Nov 20, 2019
113.29
114.61
112.95
114.39
1,412,134
+1.41(+1.25%)
Nov 19, 2019
112.72
113.13
112.31
112.98
1,997,784
+0.36(+0.32%)
Nov 18, 2019
111.70
114.21
111.70
112.62
2,130,808
+0.76(+0.68%)
Nov 15, 2019
111.96
112.39
111.50
111.87
1,400,570
-0.65(-0.57%)
Nov 14, 2019
112.33
113.40
112.13
112.51
1,101,856
-0.03(-0.02%)
Nov 13, 2019
112.12
113.17
111.97
112.54
1,378,962
+0.91(+0.82%)
Nov 12, 2019
111.55
112.25
111.24
111.63
1,495,676
+0.13(+0.11%)
Nov 11, 2019
111.74
112.28
111.23
111.50
718,275
-0.22(-0.20%)
Nov 08, 2019
112.00
113.07
111.03
111.72
1,285,376
-0.25(-0.23%)
Nov 07, 2019
111.83
112.48
111.16
111.98
1,440,936
+0.03(+0.03%)
Nov 06, 2019
111.32
112.54
111.19
111.94
1,885,309
+1.15(+1.04%)
Nov 05, 2019
109.90
111.38
109.79
110.80
1,832,752
+0.86(+0.78%)
Nov 04, 2019
112.10
112.67
109.64
109.94
1,997,751
-2.28(-2.03%)
Nov 01, 2019
112.96
113.61
111.87
112.22
1,186,537
-0.71(-0.63%)
Oct 31, 2019
113.30
113.92
112.24
112.93
1,738,917
-0.67(-0.59%)
Oct 30, 2019
114.05
114.60
112.71
113.60
1,320,423
+0.62(+0.55%)
Oct 29, 2019
111.92
113.58
111.39
112.98
1,473,579
+0.90(+0.80%)
Oct 28, 2019
114.25
114.73
111.55
112.08
2,283,463
-1.97(-1.73%)
Oct 25, 2019
114.90
115.78
114.03
114.05
2,225,992
-0.84(-0.73%)
Oct 24, 2019
114.48
115.64
114.32
114.89
2,344,542
+0.77(+0.67%)
Oct 23, 2019
110.96
114.40
110.41
114.13
3,547,198
+4.17(+3.80%)
Oct 22, 2019
116.43
116.64
109.96
109.96
5,412,076
-8.34(-7.05%)
Oct 21, 2019
116.42
118.60
116.16
118.29
2,892,209
+1.67(+1.44%)
Oct 18, 2019
115.12
117.09
114.27
116.62
2,077,616
+1.36(+1.18%)
Oct 17, 2019
114.43
115.50
114.43
115.26
1,275,728
+0.78(+0.68%)
Oct 16, 2019
114.10
114.50
113.13
114.48
1,806,778
+0.70(+0.62%)
Oct 15, 2019
115.21
115.39
113.14
113.77
1,917,062
-1.04(-0.91%)
Oct 14, 2019
117.20
117.20
114.39
114.82
1,512,994
-2.15(-1.84%)
Oct 11, 2019
117.06
117.78
116.45
116.97
1,361,740
-0.22(-0.19%)
Oct 10, 2019
116.36
117.71
115.91
117.19
1,344,689
+0.46(+0.39%)
Oct 09, 2019
117.03
117.40
115.90
116.73
1,663,561
+0.20(+0.18%)
Oct 08, 2019
118.75
119.09
116.42
116.53
1,923,933
-2.59(-2.18%)
Oct 07, 2019
120.25
120.45
119.00
119.12
1,502,919
-1.22(-1.02%)
Oct 04, 2019
118.77
120.36
118.77
120.34
1,535,061
+1.60(+1.34%)
Oct 03, 2019
119.08
119.59
117.99
118.74
1,305,873
-0.06(-0.05%)
Oct 02, 2019
120.37
120.97
117.19
118.80
2,208,202
-1.59(-1.32%)
Oct 01, 2019
120.40
120.97
119.15
120.39
1,454,236
-0.33(-0.28%)
Sep 30, 2019
120.68
121.96
120.29
120.72
1,647,125
-0.01(-0.01%)
Sep 27, 2019
120.71
121.01
119.66
120.73
1,819,105
+1.66(+1.39%)
Sep 26, 2019
117.40
119.27
117.26
119.08
1,986,381
+2.15(+1.84%)
Sep 25, 2019
117.24
118.04
116.34
116.92
2,231,029
-0.19(-0.16%)
Sep 24, 2019
116.84
117.98
116.12
117.11
1,794,357
+0.82(+0.71%)
Sep 23, 2019
116.36
117.03
115.59
116.29
2,725,805
+1.52(+1.33%)
Sep 20, 2019
114.36
115.01
113.88
114.77
3,275,332
+0.78(+0.69%)
Sep 19, 2019
113.32
114.68
113.07
113.98
1,778,421
+0.88(+0.77%)
Sep 18, 2019
112.56
113.31
111.83
113.11
1,829,764
+0.99(+0.89%)
Sep 17, 2019
109.34
112.24
109.34
112.11
2,277,637
+2.67(+2.44%)
Sep 16, 2019
111.79
112.12
109.03
109.45
2,665,839
-3.09(-2.74%)
Sep 13, 2019
112.26
113.77
112.01
112.53
1,967,364
-0.99(-0.88%)
Sep 12, 2019
112.89
114.49
112.52
113.53
2,033,942
+1.42(+1.27%)
Sep 11, 2019
111.37
112.15
109.81
112.11
3,088,410
+0.65(+0.58%)
Sep 10, 2019
112.28
112.54
110.94
111.46
3,577,442
-1.80(-1.59%)
Sep 09, 2019
118.01
118.01
112.23
113.26
4,037,005
-4.06(-3.46%)
Sep 06, 2019
118.70
119.02
116.75
117.32
2,511,448
-1.22(-1.03%)
Sep 05, 2019
120.47
121.24
118.37
118.54
2,776,968
-1.84(-1.53%)
Sep 04, 2019
119.61
120.42
119.42
120.38
1,534,971
+0.99(+0.83%)
Sep 03, 2019
118.98
119.68
117.86
119.40
1,809,702
+0.34(+0.28%)
Aug 30, 2019
120.27
120.29
118.61
119.06
1,560,564
-0.62(-0.51%)
Aug 29, 2019
120.48
120.64
118.48
119.67
1,253,690
-0.09(-0.08%)
Aug 28, 2019
119.12
119.95
118.63
119.77
1,019,732
+0.68(+0.57%)
Aug 27, 2019
119.12
119.46
118.41
119.08
1,595,927
+0.75(+0.63%)
Aug 26, 2019
117.61
118.81
117.21
118.33
1,317,318
+1.55(+1.33%)
Aug 23, 2019
119.41
119.86
116.07
116.78
1,691,885
-2.84(-2.38%)
Aug 22, 2019
119.99
120.49
118.98
119.62
1,172,389
-0.11(-0.09%)
Aug 21, 2019
118.93
120.08
118.68
119.73
1,356,198
+1.48(+1.26%)
Aug 20, 2019
120.74
120.75
118.06
118.25
2,474,192
-2.19(-1.81%)
Aug 19, 2019
118.92
120.79
118.79
120.43
1,989,023
+1.70(+1.44%)
Aug 16, 2019
118.14
119.56
118.02
118.73
1,967,921
+1.22(+1.04%)
Aug 15, 2019
116.17
118.08
115.82
117.51
1,549,803
+2.16(+1.87%)
Aug 14, 2019
116.75
118.65
115.23
115.35
2,238,222
-2.29(-1.94%)
Aug 13, 2019
116.78
118.67
116.21
117.63
2,387,344
+1.10(+0.95%)
Aug 12, 2019
116.74
117.81
116.17
116.53
923,670
-0.22(-0.19%)
Aug 09, 2019
117.22
117.91
115.72
116.75
1,636,536
-0.14(-0.12%)
Aug 08, 2019
115.11
117.18
114.59
116.89
1,576,050
+2.03(+1.77%)
Aug 07, 2019
113.11
115.63
111.65
114.86
2,076,319
+1.36(+1.20%)
Aug 06, 2019
112.77
113.98
112.15
113.50
1,775,906
+0.75(+0.67%)
Aug 05, 2019
114.58
115.00
112.01
112.75
1,912,936
-1.89(-1.65%)
Aug 02, 2019
114.28
115.54
113.67
114.64
1,668,537
+0.53(+0.47%)
Aug 01, 2019
114.04
115.68
113.58
114.11
1,755,180
-0.35(-0.30%)
Jul 31, 2019
116.43
116.71
113.19
114.45
2,179,298
-2.24(-1.92%)
Jul 30, 2019
116.96
118.12
116.40
116.69
1,769,610
+0.04(+0.04%)
Jul 29, 2019
116.14
117.28
115.84
116.65
1,406,015
+0.91(+0.79%)
Jul 26, 2019
114.57
116.05
113.70
115.73
2,173,910
+1.50(+1.31%)
Jul 25, 2019
112.90
115.05
112.43
114.23
1,799,558
+0.62(+0.55%)
Jul 24, 2019
114.73
115.24
113.07
113.61
2,173,437
-0.34(-0.30%)
Jul 23, 2019
115.17
115.92
112.24
113.95
5,241,532
+0.67(+0.59%)
Jul 22, 2019
114.67
114.94
112.82
113.28
3,033,353
-1.25(-1.09%)
Jul 19, 2019
116.43
116.53
114.44
114.53
1,774,258
-1.52(-1.31%)
Jul 18, 2019
115.68
116.11
115.10
116.05
2,551,230
-0.41(-0.35%)
Jul 17, 2019
116.99
117.01
115.89
116.46
1,901,493
-0.41(-0.35%)
Jul 16, 2019
117.94
118.64
116.74
116.87
1,685,047
-0.62(-0.52%)
Jul 15, 2019
117.24
117.83
116.70
117.49
1,155,843
+0.41(+0.35%)
Jul 12, 2019
116.44
117.19
116.00
117.08
1,279,077
+1.13(+0.97%)
Jul 11, 2019
116.22
116.36
114.88
115.95
1,092,430
-0.32(-0.28%)
Jul 10, 2019
116.01
117.07
115.79
116.27
1,530,483
+0.78(+0.68%)
Jul 09, 2019
116.64
116.64
114.71
115.48
1,393,503
-1.37(-1.17%)
Jul 08, 2019
115.53
117.02
115.53
116.85
1,711,310
+1.21(+1.04%)
Jul 05, 2019
116.30
116.44
114.42
115.64
1,033,976
-1.09(-0.93%)
Jul 03, 2019
115.68
116.98
115.61
116.73
1,610,580
+1.92(+1.67%)
Jul 02, 2019
114.20
115.25
113.95
114.81
1,401,616
+0.55(+0.48%)
Jul 01, 2019
113.25
114.48
112.68
114.26
2,311,763
+1.80(+1.61%)
Jun 28, 2019
113.34
114.09
112.45
112.45
6,550,413
-0.54(-0.48%)
Jun 27, 2019
112.66
113.61
112.40
112.99
1,524,995
+0.43(+0.38%)
Jun 26, 2019
115.05
115.08
112.44
112.56
1,548,197
-2.89(-2.50%)
Jun 25, 2019
115.90
116.33
115.31
115.45
1,437,409
-0.81(-0.70%)
Jun 24, 2019
115.15
116.42
114.83
116.26
1,740,343
+1.86(+1.62%)
Jun 21, 2019
115.32
115.41
114.00
114.40
3,309,696
-0.61(-0.53%)
Jun 20, 2019
115.11
115.48
114.14
115.01
2,196,255
+0.36(+0.32%)
Jun 19, 2019
114.59
114.95
113.22
114.65
2,845,735
-0.17(-0.15%)
Jun 18, 2019
116.81
117.26
113.90
114.81
2,109,800
-0.95(-0.82%)
Jun 17, 2019
115.99
116.35
114.76
115.76
2,468,974
-0.38(-0.33%)
Jun 14, 2019
115.86
116.79
115.53
116.14
1,629,306
+0.28(+0.24%)
Jun 13, 2019
115.24
115.92
114.54
115.86
1,736,245
+0.85(+0.74%)
Jun 12, 2019
114.48
115.17
113.96
115.01
1,475,472
+1.43(+1.26%)
Jun 11, 2019
113.65
114.50
113.09
113.58
1,361,032
-0.08(-0.07%)
Jun 10, 2019
113.86
113.91
112.59
113.66
1,065,527
-0.17(-0.15%)
Jun 07, 2019
113.27
114.56
113.06
113.83
2,149,732
+1.12(+1.00%)
Jun 06, 2019
112.05
113.14
111.85
112.71
1,414,515
+0.94(+0.84%)
Jun 05, 2019
110.42
112.18
109.75
111.77
1,797,168
+1.73(+1.57%)
Jun 04, 2019
109.83
110.72
109.52
110.04
2,517,830
+0.34(+0.31%)
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
.