Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camden Property Trust (NY: CPT )

96.32 +1.03 (+1.08%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 99.61 100.75 98.94 100.64 939,795 +1.56(+1.58%)
Mar 30, 2023 98.78 99.46 98.39 99.07 700,366 +1.51(+1.54%)
Mar 29, 2023 96.50 97.68 95.88 97.57 931,287 +2.02(+2.12%)
Mar 28, 2023 94.15 95.97 93.96 95.54 720,059 +0.48(+0.51%)
Mar 27, 2023 95.56 96.37 94.86 95.06 832,641 +0.10(+0.11%)
Mar 24, 2023 93.31 95.01 92.91 94.95 1,030,060 +1.18(+1.26%)
Mar 23, 2023 95.06 95.82 93.26 93.77 842,215 -0.91(-0.96%)
Mar 22, 2023 96.51 97.21 94.37 94.69 1,308,763 -2.45(-2.52%)
Mar 21, 2023 98.76 98.88 95.81 97.14 1,469,253 -1.09(-1.11%)
Mar 20, 2023 96.87 98.45 96.16 98.23 1,042,353 +1.54(+1.59%)
Mar 17, 2023 99.77 99.77 96.33 96.69 2,329,301 -3.25(-3.25%)
Mar 16, 2023 101.04 101.26 98.72 99.94 1,128,511 -1.93(-1.89%)
Mar 15, 2023 101.95 103.03 100.47 101.87 1,043,707 -0.96(-0.93%)
Mar 14, 2023 104.59 104.92 102.17 102.83 1,117,425 -0.36(-0.35%)
Mar 13, 2023 101.11 104.38 100.78 103.19 765,056 +1.57(+1.54%)
Mar 10, 2023 105.37 105.51 100.55 101.63 858,102 -3.69(-3.50%)
Mar 09, 2023 108.03 108.10 105.04 105.31 906,172 -2.46(-2.28%)
Mar 08, 2023 106.34 109.14 106.34 107.78 1,049,062 +1.29(+1.21%)
Mar 07, 2023 111.34 111.44 106.27 106.48 1,474,993 -4.91(-4.41%)
Mar 06, 2023 111.16 112.02 110.84 111.40 606,144 +1.01(+0.91%)
Mar 03, 2023 109.24 111.16 109.00 110.39 792,329 +2.03(+1.87%)
Mar 02, 2023 105.93 108.57 105.77 108.37 908,448 +1.94(+1.82%)
Mar 01, 2023 108.04 108.31 105.81 106.43 654,765 -2.66(-2.44%)
Feb 28, 2023 109.16 110.56 108.82 109.09 1,116,113 -0.07(-0.06%)
Feb 27, 2023 112.01 112.06 108.30 109.16 1,346,649 -1.52(-1.37%)
Feb 24, 2023 111.14 111.27 109.60 110.68 478,216 -1.56(-1.39%)
Feb 23, 2023 112.07 113.12 111.10 112.23 512,832 +0.48(+0.43%)
Feb 22, 2023 112.78 113.43 111.29 111.75 603,283 -0.47(-0.42%)
Feb 21, 2023 113.82 113.82 111.45 112.22 777,520 -1.90(-1.67%)
Feb 17, 2023 114.01 114.69 111.90 114.12 2,564,665 +0.00(+0.00%)
Feb 16, 2023 114.01 115.46 113.34 114.12 806,110 -1.35(-1.17%)
Feb 15, 2023 115.65 115.65 114.26 115.47 727,676 -0.74(-0.64%)
Feb 14, 2023 116.80 117.40 115.18 116.21 1,061,552 -0.89(-0.76%)
Feb 13, 2023 117.03 118.30 116.86 117.10 818,343 +0.35(+0.30%)
Feb 10, 2023 115.48 116.89 115.11 116.75 611,894 +0.69(+0.60%)
Feb 09, 2023 118.30 118.78 115.79 116.06 847,705 -1.76(-1.49%)
Feb 08, 2023 116.75 118.34 116.64 117.81 835,889 +0.27(+0.23%)
Feb 07, 2023 115.68 118.27 115.13 117.55 1,154,732 +1.16(+1.00%)
Feb 06, 2023 114.13 116.70 113.64 116.39 905,505 +0.67(+0.58%)
Feb 03, 2023 116.45 117.54 114.29 115.72 1,397,815 -4.34(-3.62%)
Feb 02, 2023 118.57 121.29 118.57 120.07 1,474,833 +2.43(+2.07%)
Feb 01, 2023 116.42 118.73 115.19 117.63 962,961 +0.51(+0.44%)
Jan 31, 2023 113.82 117.13 113.47 117.12 1,149,639 +3.26(+2.86%)
Jan 30, 2023 114.87 116.00 113.81 113.86 594,044 -1.78(-1.54%)
Jan 27, 2023 113.90 116.18 113.78 115.64 672,658 +1.71(+1.50%)
Jan 26, 2023 113.97 114.53 113.09 113.93 655,562 +0.55(+0.49%)
Jan 25, 2023 111.84 113.43 111.37 113.38 1,875,190 +1.18(+1.05%)
Jan 24, 2023 109.49 112.28 108.47 112.20 945,472 +3.00(+2.75%)
Jan 23, 2023 108.94 109.89 108.11 109.19 532,006 +0.18(+0.17%)
Jan 20, 2023 108.99 109.26 107.47 109.01 941,788 +0.13(+0.12%)
Jan 19, 2023 109.07 110.78 108.73 108.88 606,320 -0.68(-0.63%)
Jan 18, 2023 112.09 112.22 109.49 109.56 577,609 -2.36(-2.11%)
Jan 17, 2023 112.42 113.64 111.79 111.92 743,186 -0.20(-0.18%)
Jan 13, 2023 111.41 112.57 110.73 112.12 836,606 -0.36(-0.32%)
Jan 12, 2023 112.99 113.69 111.80 112.48 846,360 +0.05(+0.04%)
Jan 11, 2023 108.76 112.52 108.45 112.43 901,121 +4.65(+4.31%)
Jan 10, 2023 108.33 108.33 106.94 107.79 645,053 +0.36(+0.34%)
Jan 09, 2023 107.85 108.90 107.12 107.42 1,172,737 -0.94(-0.87%)
Jan 06, 2023 104.55 108.70 104.49 108.37 608,799 +4.12(+3.95%)
Jan 05, 2023 106.33 106.66 103.23 104.25 984,354 -2.93(-2.73%)
Jan 04, 2023 106.09 107.78 105.77 107.18 2,218,876 +1.97(+1.87%)
Jan 03, 2023 107.05 107.61 104.54 105.21 585,506 -1.14(-1.07%)
Dec 30, 2022 106.79 107.38 105.11 106.35 584,364 -1.01(-0.94%)
Dec 29, 2022 105.11 107.92 104.52 107.36 995,511 +2.93(+2.80%)
Dec 28, 2022 106.33 106.67 104.36 104.43 461,147 -1.57(-1.48%)
Dec 27, 2022 105.86 106.14 104.80 106.00 327,244 +0.19(+0.18%)
Dec 23, 2022 104.68 105.81 104.06 105.81 496,665 +1.09(+1.04%)
Dec 22, 2022 104.38 105.07 103.23 104.72 750,297 -0.34(-0.33%)
Dec 21, 2022 104.90 106.01 104.57 105.06 608,031 +0.69(+0.66%)
Dec 20, 2022 104.14 105.27 103.34 104.37 965,717 -0.56(-0.53%)
Dec 19, 2022 106.45 106.45 104.31 104.93 704,477 -1.72(-1.61%)
Dec 16, 2022 107.53 107.53 105.01 106.66 1,679,660 -2.41(-2.21%)
Dec 15, 2022 110.11 110.83 108.24 109.06 1,520,937 -1.05(-0.96%)
Dec 14, 2022 111.48 112.92 109.63 110.11 869,697 -1.57(-1.40%)
Dec 13, 2022 112.85 113.15 109.76 111.68 947,171 +2.03(+1.85%)
Dec 12, 2022 109.18 109.72 107.31 109.65 746,150 +0.27(+0.25%)
Dec 09, 2022 109.52 110.53 108.98 109.38 847,472 -0.20(-0.18%)
Dec 08, 2022 107.97 110.05 107.84 109.58 1,050,719 +1.82(+1.69%)
Dec 07, 2022 107.91 108.85 107.10 107.76 1,278,400 -0.33(-0.31%)
Dec 06, 2022 110.31 110.37 107.42 108.09 1,046,938 -1.66(-1.51%)
Dec 05, 2022 111.99 111.99 109.14 109.75 1,235,380 -3.29(-2.91%)
Dec 02, 2022 111.42 113.53 111.13 113.04 656,873 +0.37(+0.33%)
Dec 01, 2022 114.40 115.29 111.47 112.67 602,839 -0.79(-0.70%)
Nov 30, 2022 110.18 113.49 109.33 113.46 1,172,215 +2.43(+2.19%)
Nov 29, 2022 108.62 111.17 108.12 111.03 943,556 +2.39(+2.20%)
Nov 28, 2022 110.84 111.17 108.38 108.64 1,371,309 -2.75(-2.47%)
Nov 25, 2022 110.80 111.59 110.41 111.39 320,843 +0.71(+0.64%)
Nov 23, 2022 109.94 110.74 109.21 110.68 634,427 +0.52(+0.47%)
Nov 22, 2022 109.95 110.43 109.16 110.16 671,868 +0.55(+0.50%)
Nov 21, 2022 107.76 109.80 107.53 109.61 933,643 +1.35(+1.25%)
Nov 18, 2022 108.36 109.05 107.32 108.27 816,351 +1.23(+1.15%)
Nov 17, 2022 106.61 107.98 106.17 107.04 1,307,530 -0.75(-0.69%)
Nov 16, 2022 107.79 109.45 107.33 107.79 1,749,922 -0.30(-0.28%)
Nov 15, 2022 107.08 108.42 106.55 108.09 1,012,408 +2.60(+2.47%)
Nov 14, 2022 108.34 108.97 105.44 105.48 920,840 -3.17(-2.92%)
Nov 11, 2022 109.57 110.32 107.89 108.65 769,755 -0.91(-0.84%)
Nov 10, 2022 107.63 109.91 106.79 109.57 780,611 +6.44(+6.24%)
Nov 09, 2022 103.35 104.33 102.61 103.13 610,278 -0.45(-0.44%)
Nov 08, 2022 103.96 104.44 102.69 103.58 632,593 +0.20(+0.19%)
Nov 07, 2022 105.71 106.09 102.28 103.38 1,044,198 -1.75(-1.67%)
Nov 04, 2022 104.44 105.50 101.74 105.14 1,284,478 +1.34(+1.29%)
Nov 03, 2022 104.43 105.20 101.87 103.80 1,328,033 -1.71(-1.62%)
Nov 02, 2022 108.34 109.30 105.28 105.50 864,628 -3.31(-3.04%)
Nov 01, 2022 110.01 110.01 108.28 108.81 705,136 -0.14(-0.13%)
Oct 31, 2022 107.85 109.53 106.94 108.95 1,151,131 +0.54(+0.50%)
Oct 28, 2022 104.64 108.78 104.43 108.42 1,194,803 +0.08(+0.07%)
Oct 27, 2022 109.10 110.60 107.91 108.34 882,132 -0.15(-0.14%)
Oct 26, 2022 110.08 110.75 107.84 108.49 969,565 -1.61(-1.46%)
Oct 25, 2022 107.16 110.76 106.50 110.11 2,305,994 +3.55(+3.34%)
Oct 24, 2022 108.59 108.71 106.04 106.55 795,980 -0.84(-0.78%)
Oct 21, 2022 106.18 107.43 104.45 107.39 741,156 +1.53(+1.44%)
Oct 20, 2022 106.86 107.89 105.23 105.86 813,265 -0.43(-0.41%)
Oct 19, 2022 108.00 108.19 105.37 106.30 552,884 -2.57(-2.36%)
Oct 18, 2022 110.11 111.70 108.44 108.87 1,210,218 +0.05(+0.04%)
Oct 17, 2022 106.53 109.15 105.95 108.82 765,199 +4.46(+4.27%)
Oct 14, 2022 109.11 109.31 104.15 104.36 645,506 -3.52(-3.26%)
Oct 13, 2022 104.19 108.30 103.40 107.88 594,447 +2.14(+2.02%)
Oct 12, 2022 106.53 106.53 104.51 105.74 531,342 -1.24(-1.16%)
Oct 11, 2022 105.30 107.53 104.89 106.98 776,248 +1.39(+1.32%)
Oct 10, 2022 107.02 107.72 105.29 105.59 2,209,473 -0.96(-0.90%)
Oct 07, 2022 108.62 109.05 105.98 106.55 866,120 -3.18(-2.90%)
Oct 06, 2022 112.37 113.14 109.64 109.73 867,500 -2.88(-2.55%)
Oct 05, 2022 114.62 115.18 111.76 112.60 767,439 -3.51(-3.02%)
Oct 04, 2022 115.83 117.25 115.11 116.11 981,079 +0.96(+0.84%)
Oct 03, 2022 114.37 116.39 113.16 115.15 1,202,026 +2.52(+2.23%)
Sep 30, 2022 112.68 113.26 111.58 112.63 1,389,998 +1.16(+1.04%)
Sep 29, 2022 111.97 112.58 110.11 111.47 796,963 -1.13(-1.00%)
Sep 28, 2022 111.17 113.03 109.67 112.60 1,008,166 +2.84(+2.59%)
Sep 27, 2022 111.86 112.73 109.50 109.76 814,186 -1.31(-1.18%)
Sep 26, 2022 113.46 113.62 110.45 111.07 1,601,975 -3.02(-2.65%)
Sep 23, 2022 114.07 116.97 113.37 114.09 1,106,916 -0.77(-0.67%)
Sep 22, 2022 114.41 115.41 113.13 114.86 946,056 +0.30(+0.26%)
Sep 21, 2022 116.72 117.75 114.56 114.56 716,292 -1.55(-1.34%)
Sep 20, 2022 118.67 118.81 114.89 116.11 881,273 -3.54(-2.96%)
Sep 19, 2022 119.30 120.21 117.54 119.65 828,578 -1.04(-0.86%)
Sep 16, 2022 121.12 121.12 118.90 120.69 1,240,216 -0.12(-0.10%)
Sep 15, 2022 122.44 123.19 120.68 120.81 810,132 -1.53(-1.25%)
Sep 14, 2022 123.20 123.77 120.80 122.33 973,995 -1.46(-1.18%)
Sep 13, 2022 124.25 125.20 123.09 123.79 816,317 -2.56(-2.03%)
Sep 12, 2022 126.49 127.25 125.82 126.36 538,250 +0.21(+0.16%)
Sep 09, 2022 124.85 126.79 123.96 126.15 779,933 +1.59(+1.28%)
Sep 08, 2022 122.21 125.14 121.94 124.56 1,062,370 +2.07(+1.69%)
Sep 07, 2022 121.84 122.51 121.02 122.49 738,122 +0.79(+0.65%)
Sep 06, 2022 119.13 122.06 119.13 121.71 1,411,896 +3.18(+2.68%)
Sep 02, 2022 121.52 122.24 118.26 118.53 915,239 -2.26(-1.87%)
Sep 01, 2022 119.63 120.90 117.69 120.78 1,029,113 +0.55(+0.46%)
Aug 31, 2022 122.30 122.76 119.77 120.23 1,431,352 -1.76(-1.44%)
Aug 30, 2022 124.10 124.46 121.62 121.99 1,018,327 -1.97(-1.59%)
Aug 29, 2022 125.71 125.71 123.92 123.95 546,944 -2.07(-1.64%)
Aug 26, 2022 129.28 129.28 125.98 126.02 744,141 -3.27(-2.53%)
Aug 25, 2022 128.71 129.31 127.49 129.28 757,962 +1.38(+1.07%)
Aug 24, 2022 127.31 128.43 126.90 127.91 682,607 +0.64(+0.50%)
Aug 23, 2022 129.69 129.85 126.12 127.27 618,557 -2.96(-2.27%)
Aug 22, 2022 132.21 132.44 130.14 130.23 564,299 -2.90(-2.18%)
Aug 19, 2022 134.18 134.30 132.84 133.13 735,910 -1.42(-1.06%)
Aug 18, 2022 136.84 137.68 134.43 134.55 717,462 -2.56(-1.87%)
Aug 17, 2022 136.51 137.41 135.68 137.12 636,910 -0.14(-0.10%)
Aug 16, 2022 136.26 138.20 136.18 137.26 488,785 +0.45(+0.33%)
Aug 15, 2022 136.43 137.13 135.56 136.81 456,018 +0.48(+0.35%)
Aug 12, 2022 134.91 136.34 134.91 136.33 490,123 +2.21(+1.65%)
Aug 11, 2022 134.51 135.83 133.93 134.12 564,373 +0.01(+0.01%)
Aug 10, 2022 133.23 134.27 132.40 134.11 543,750 +2.28(+1.73%)
Aug 09, 2022 129.48 132.16 129.05 131.83 885,206 +2.73(+2.12%)
Aug 08, 2022 129.44 130.88 128.76 129.10 947,169 +0.66(+0.52%)
Aug 05, 2022 127.50 128.57 126.39 128.43 818,390 +0.16(+0.12%)
Aug 04, 2022 127.44 129.02 125.12 128.28 1,061,215 +0.76(+0.59%)
Aug 03, 2022 128.40 129.48 127.23 127.52 1,496,879 -0.72(-0.56%)
Aug 02, 2022 130.12 130.77 128.09 128.24 1,136,742 -1.73(-1.33%)
Aug 01, 2022 131.44 131.74 128.85 129.97 1,149,593 -2.04(-1.55%)
Jul 29, 2022 131.12 133.06 129.77 132.01 1,136,012 -0.22(-0.16%)
Jul 28, 2022 128.04 132.50 127.87 132.22 922,135 +5.16(+4.06%)
Jul 27, 2022 126.26 127.19 125.44 127.06 794,337 +0.76(+0.60%)
Jul 26, 2022 127.14 128.09 125.89 126.30 577,678 -0.80(-0.63%)
Jul 25, 2022 127.13 128.34 126.59 127.10 451,182 +0.01(+0.01%)
Jul 22, 2022 126.62 127.79 125.77 127.09 466,703 +1.18(+0.94%)
Jul 21, 2022 125.27 126.01 124.58 125.91 421,563 +0.61(+0.49%)
Jul 20, 2022 125.27 126.52 124.42 125.30 523,469 +0.09(+0.08%)
Jul 19, 2022 123.65 125.38 122.77 125.21 542,417 +2.52(+2.05%)
Jul 18, 2022 124.09 124.57 122.14 122.69 460,993 -0.88(-0.71%)
Jul 15, 2022 123.79 124.48 122.50 123.57 521,338 +1.48(+1.21%)
Jul 14, 2022 121.48 123.02 121.48 122.09 818,873 -1.73(-1.40%)
Jul 13, 2022 123.39 124.36 121.93 123.82 523,052 -0.20(-0.16%)
Jul 12, 2022 123.64 125.49 123.22 124.02 744,787 -0.22(-0.17%)
Jul 11, 2022 123.99 124.91 122.91 124.23 412,957 +0.05(+0.04%)
Jul 08, 2022 125.27 125.79 123.85 124.19 440,185 -1.33(-1.06%)
Jul 07, 2022 126.41 127.33 124.94 125.52 465,590 -0.53(-0.42%)
Jul 06, 2022 126.25 126.93 124.88 126.05 489,153 +0.77(+0.61%)
Jul 05, 2022 126.63 127.48 122.61 125.28 749,392 -2.01(-1.58%)
Jul 01, 2022 125.78 127.65 124.89 127.29 478,978 +1.48(+1.18%)
Jun 30, 2022 124.78 127.39 123.69 125.81 822,931 +0.52(+0.42%)
Jun 29, 2022 124.60 125.83 123.92 125.29 587,490 +0.08(+0.06%)
Jun 28, 2022 126.83 128.16 124.95 125.22 553,934 -0.72(-0.57%)
Jun 27, 2022 125.18 128.10 124.42 125.93 887,708 +0.41(+0.33%)
Jun 24, 2022 125.28 125.87 124.00 125.52 1,308,943 +0.46(+0.37%)
Jun 23, 2022 123.11 125.22 123.11 125.06 576,600 +2.53(+2.06%)
Jun 22, 2022 120.44 124.34 120.44 122.53 852,453 +1.41(+1.17%)
Jun 21, 2022 119.93 123.03 119.93 121.12 1,402,474 +1.66(+1.39%)
Jun 17, 2022 119.26 121.13 118.36 119.46 3,170,244 +0.93(+0.78%)
Jun 16, 2022 117.00 119.45 117.00 118.53 1,470,383 -0.90(-0.75%)
Jun 15, 2022 117.94 120.95 116.53 119.43 1,692,412 +2.37(+2.02%)
Jun 14, 2022 117.88 118.52 116.29 117.06 803,459 -0.46(-0.39%)
Jun 13, 2022 121.42 121.97 116.91 117.52 776,172 -6.22(-5.02%)
Jun 10, 2022 124.31 125.03 123.16 123.74 782,005 -1.60(-1.27%)
Jun 09, 2022 128.93 129.41 125.16 125.34 920,313 -4.14(-3.19%)
Jun 08, 2022 131.92 132.29 129.28 129.47 548,826 -3.04(-2.29%)
Jun 07, 2022 129.56 132.68 128.96 132.51 794,425 +2.59(+2.00%)
Jun 06, 2022 134.08 134.08 129.74 129.92 936,163 -3.46(-2.59%)
Jun 03, 2022 133.54 134.55 132.10 133.37 663,404 -1.02(-0.76%)
Jun 02, 2022 133.12 134.46 130.74 134.40 1,171,367 +1.02(+0.77%)
Jun 01, 2022 133.60 134.11 130.68 133.37 987,286 +0.06(+0.05%)
May 31, 2022 133.67 134.49 132.29 133.31 1,792,198 -1.38(-1.03%)
May 27, 2022 132.25 135.00 131.66 134.69 579,133 +2.86(+2.17%)
May 26, 2022 132.25 133.47 131.30 131.83 595,915 +0.28(+0.21%)
May 25, 2022 131.12 131.91 129.57 131.55 922,331 +0.34(+0.26%)
May 24, 2022 130.62 131.49 128.22 131.21 906,928 +0.36(+0.28%)
May 23, 2022 129.74 131.45 127.56 130.85 663,718 +2.04(+1.59%)
May 20, 2022 129.54 129.54 127.01 128.80 1,910,743 +0.59(+0.46%)
May 19, 2022 127.53 129.49 127.41 128.21 714,977 -0.22(-0.17%)
May 18, 2022 132.84 133.07 128.08 128.43 978,734 -4.58(-3.44%)
May 17, 2022 134.40 135.36 132.04 133.01 1,223,795 -0.97(-0.72%)
May 16, 2022 135.62 136.48 133.69 133.98 609,725 -1.65(-1.22%)
May 13, 2022 133.86 135.71 131.99 135.63 852,868 +1.64(+1.23%)
May 12, 2022 133.70 134.75 132.08 133.99 846,018 +0.67(+0.50%)
May 11, 2022 131.91 135.38 131.73 133.32 808,575 +1.80(+1.37%)
May 10, 2022 133.91 135.12 130.85 131.51 824,982 -1.68(-1.26%)
May 09, 2022 137.31 137.94 132.65 133.20 916,260 -5.05(-3.66%)
May 06, 2022 139.03 139.62 136.57 138.25 761,050 -1.62(-1.16%)
May 05, 2022 141.95 142.56 138.72 139.87 1,052,789 -2.08(-1.47%)
May 04, 2022 141.47 142.16 137.68 141.95 1,212,864 +0.17(+0.12%)
May 03, 2022 140.49 142.51 138.98 141.78 1,016,043 +2.09(+1.50%)
May 02, 2022 146.45 147.32 137.13 139.69 939,263 -6.07(-4.16%)
Apr 29, 2022 149.47 152.73 145.67 145.76 1,470,033 -4.89(-3.24%)
Apr 28, 2022 150.60 151.59 148.31 150.64 1,278,586 +0.41(+0.27%)
Apr 27, 2022 151.52 153.48 150.13 150.24 1,170,993 -1.13(-0.75%)
Apr 26, 2022 152.37 153.91 151.18 151.37 1,061,948 -1.18(-0.77%)
Apr 25, 2022 154.90 155.02 150.46 152.55 940,812 -2.67(-1.72%)
Apr 22, 2022 158.53 158.53 155.12 155.21 989,763 -3.31(-2.09%)
Apr 21, 2022 157.98 160.11 156.91 158.52 1,336,319 +1.49(+0.95%)
Apr 20, 2022 154.45 157.42 153.99 157.03 829,685 +3.06(+1.98%)
Apr 19, 2022 152.49 154.31 152.15 153.98 828,804 +2.47(+1.63%)
Apr 18, 2022 152.62 153.64 150.74 151.51 793,782 -1.43(-0.94%)
Apr 14, 2022 153.83 154.56 152.51 152.94 727,076 -0.40(-0.26%)
Apr 13, 2022 153.86 154.44 152.03 153.34 636,474 -0.16(-0.10%)
Apr 12, 2022 153.86 155.15 153.01 153.50 971,973 -0.48(-0.31%)
Apr 11, 2022 156.13 157.51 153.25 153.98 1,264,338 -2.29(-1.47%)
Apr 08, 2022 157.69 157.88 155.15 156.27 2,228,801 -4.09(-2.55%)
Apr 07, 2022 162.19 162.19 159.71 160.36 1,362,324 -2.42(-1.48%)
Apr 06, 2022 158.59 163.22 157.12 162.78 1,163,319 +4.92(+3.12%)
Apr 05, 2022 157.02 161.33 156.91 157.85 1,326,311 +0.86(+0.54%)
Apr 04, 2022 159.77 162.17 155.32 157.00 1,656,386 -2.43(-1.52%)
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.