Skip to main content

Baker Hughes Company (NQ: BKR )

34.67 -0.06 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.84 27.94 26.74 27.78 7,672,646 +0.09(+0.31%)
Mar 30, 2023 27.52 27.81 27.32 27.70 10,621,919 +0.58(+2.13%)
Mar 29, 2023 26.99 27.16 26.65 27.12 11,751,164 +0.57(+2.14%)
Mar 28, 2023 26.12 26.60 26.11 26.55 10,301,934 +0.31(+1.17%)
Mar 27, 2023 26.20 26.50 25.91 26.24 7,988,606 +0.23(+0.89%)
Mar 24, 2023 25.15 26.17 25.15 26.01 7,909,814 +0.28(+1.09%)
Mar 23, 2023 26.11 26.71 25.49 25.73 5,933,226 -0.30(-1.15%)
Mar 22, 2023 27.06 27.08 26.01 26.03 6,367,673 -0.96(-3.57%)
Mar 21, 2023 26.54 27.06 26.45 26.99 9,857,192 +1.05(+4.04%)
Mar 20, 2023 25.98 26.40 25.92 25.94 8,427,336 +0.03(+0.11%)
Mar 17, 2023 25.99 26.03 25.35 25.92 15,064,793 -0.37(-1.39%)
Mar 16, 2023 25.22 26.49 25.15 26.28 13,190,674 +0.43(+1.68%)
Mar 15, 2023 26.40 26.52 25.42 25.85 14,858,000 -1.45(-5.32%)
Mar 14, 2023 27.23 27.86 26.70 27.30 7,778,912 +0.21(+0.78%)
Mar 13, 2023 27.28 27.88 26.76 27.09 8,996,387 -0.90(-3.20%)
Mar 10, 2023 28.97 29.00 27.86 27.99 6,497,807 -0.95(-3.29%)
Mar 09, 2023 30.32 30.64 28.90 28.94 5,126,385 -1.32(-4.36%)
Mar 08, 2023 30.42 30.72 29.83 30.26 3,539,434 -0.31(-1.01%)
Mar 07, 2023 30.93 31.07 30.55 30.57 4,293,425 -0.50(-1.61%)
Mar 06, 2023 31.04 31.20 30.81 31.07 4,847,009 -0.01(-0.03%)
Mar 03, 2023 29.92 31.13 29.92 31.08 4,954,095 +0.55(+1.80%)
Mar 02, 2023 29.81 30.70 29.79 30.53 5,502,492 +0.60(+1.99%)
Mar 01, 2023 29.49 30.08 29.47 29.93 3,978,261 +0.47(+1.60%)
Feb 28, 2023 30.16 30.24 29.44 29.46 5,483,507 -0.42(-1.42%)
Feb 27, 2023 29.40 30.00 29.22 29.88 4,063,701 +0.64(+2.17%)
Feb 24, 2023 28.88 29.37 28.64 29.25 4,935,466 -0.09(-0.30%)
Feb 23, 2023 29.41 29.63 29.17 29.33 5,098,404 +0.40(+1.40%)
Feb 22, 2023 29.00 29.36 28.70 28.93 6,209,063 -0.08(-0.27%)
Feb 21, 2023 29.27 29.50 28.81 29.01 7,036,167 -0.44(-1.50%)
Feb 17, 2023 30.61 30.68 29.26 29.45 9,723,838 -1.61(-5.18%)
Feb 16, 2023 31.18 31.67 30.98 31.06 5,087,891 +0.11(+0.34%)
Feb 15, 2023 30.80 30.95 30.17 30.95 5,116,797 -0.30(-0.95%)
Feb 14, 2023 31.14 31.71 30.92 31.25 5,840,341 -0.31(-0.98%)
Feb 13, 2023 31.48 31.88 31.26 31.56 4,000,856 -0.13(-0.43%)
Feb 10, 2023 31.47 31.76 31.08 31.69 6,021,159 +0.71(+2.30%)
Feb 09, 2023 31.24 31.35 30.81 30.98 8,710,610 -0.38(-1.20%)
Feb 08, 2023 31.49 31.68 30.99 31.35 6,600,828 +0.05(+0.15%)
Feb 07, 2023 30.69 31.40 30.38 31.31 6,318,935 +0.83(+2.72%)
Feb 06, 2023 30.22 30.56 29.89 30.48 5,905,986 +0.28(+0.92%)
Feb 03, 2023 30.24 30.65 29.95 30.20 9,591,816 +0.16(+0.55%)
Feb 02, 2023 30.54 30.58 29.60 30.04 8,089,546 -0.57(-1.88%)
Feb 01, 2023 30.04 30.90 29.70 30.61 7,675,950 +0.24(+0.79%)
Jan 31, 2023 29.60 30.50 29.54 30.37 5,263,451 +0.69(+2.32%)
Jan 30, 2023 29.65 29.98 29.47 29.68 4,757,662 -0.27(-0.89%)
Jan 27, 2023 30.33 30.40 29.79 29.95 5,680,327 -0.48(-1.57%)
Jan 26, 2023 29.95 30.46 29.30 30.43 5,149,247 +0.77(+2.58%)
Jan 25, 2023 28.53 29.69 28.21 29.66 6,194,826 +0.81(+2.82%)
Jan 24, 2023 29.11 29.15 27.85 28.85 8,385,534 -0.42(-1.44%)
Jan 23, 2023 29.74 30.30 29.09 29.27 7,501,862 -0.46(-1.54%)
Jan 20, 2023 29.04 29.81 28.84 29.73 10,858,049 +0.55(+1.90%)
Jan 19, 2023 29.24 29.44 28.62 29.17 6,225,802 -0.19(-0.65%)
Jan 18, 2023 30.48 30.78 29.33 29.37 7,448,332 -0.76(-2.51%)
Jan 17, 2023 30.25 30.45 29.97 30.12 6,195,630 -0.14(-0.47%)
Jan 13, 2023 30.06 30.31 29.51 30.27 4,724,736 +0.12(+0.41%)
Jan 12, 2023 29.49 30.51 29.36 30.14 5,791,315 +0.64(+2.17%)
Jan 11, 2023 29.64 29.81 29.23 29.50 5,488,511 -0.04(-0.13%)
Jan 10, 2023 29.13 29.60 28.75 29.54 6,360,778 +0.32(+1.08%)
Jan 09, 2023 29.24 29.76 29.00 29.22 5,825,434 +0.55(+1.94%)
Jan 06, 2023 28.10 29.07 27.90 28.67 7,240,711 +1.11(+4.03%)
Jan 05, 2023 26.65 27.62 26.56 27.56 6,007,466 +0.87(+3.26%)
Jan 04, 2023 27.16 27.16 26.19 26.69 10,655,416 -0.82(-2.99%)
Jan 03, 2023 28.07 28.74 27.32 27.51 6,846,352 -0.75(-2.64%)
Dec 30, 2022 27.65 28.28 27.60 28.26 3,978,595 +0.33(+1.20%)
Dec 29, 2022 27.29 28.17 27.25 27.92 3,887,218 +0.60(+2.21%)
Dec 28, 2022 27.95 28.02 27.11 27.32 4,674,000 -0.78(-2.79%)
Dec 27, 2022 28.13 28.33 27.79 28.10 3,972,354 +0.26(+0.93%)
Dec 23, 2022 27.63 27.88 27.17 27.84 5,903,196 +0.71(+2.61%)
Dec 22, 2022 28.12 28.16 26.44 27.14 6,605,763 -0.95(-3.37%)
Dec 21, 2022 28.18 28.34 27.37 28.08 6,135,102 +0.41(+1.49%)
Dec 20, 2022 27.17 27.93 26.99 27.67 7,526,259 +0.63(+2.34%)
Dec 19, 2022 27.46 27.69 26.76 27.04 6,761,911 -0.11(-0.39%)
Dec 16, 2022 27.31 27.45 26.78 27.15 56,427,020 -0.64(-2.31%)
Dec 15, 2022 27.60 27.94 27.34 27.79 6,287,205 +0.06(+0.21%)
Dec 14, 2022 28.31 28.49 27.63 27.73 8,024,177 -0.27(-0.96%)
Dec 13, 2022 27.55 28.20 27.49 28.00 9,005,770 +1.06(+3.94%)
Dec 12, 2022 26.24 26.97 26.19 26.94 7,902,990 +1.00(+3.84%)
Dec 09, 2022 26.81 27.14 25.90 25.94 8,780,556 -0.94(-3.49%)
Dec 08, 2022 27.39 27.46 26.68 26.88 6,658,732 +0.20(+0.75%)
Dec 07, 2022 27.08 27.36 26.51 26.68 8,690,612 -0.48(-1.76%)
Dec 06, 2022 27.24 27.70 26.96 27.16 6,788,462 -0.33(-1.18%)
Dec 05, 2022 28.41 28.56 27.36 27.48 7,684,122 -0.76(-2.68%)
Dec 02, 2022 27.61 28.36 27.57 28.24 6,752,962 +0.24(+0.85%)
Dec 01, 2022 28.15 28.67 27.81 28.00 5,989,212 +0.23(+0.83%)
Nov 30, 2022 27.77 27.93 27.26 27.77 18,313,048 +0.35(+1.29%)
Nov 29, 2022 27.45 27.57 27.19 27.41 4,986,930 +0.44(+1.63%)
Nov 28, 2022 26.73 27.22 26.43 26.97 8,707,098 -0.30(-1.09%)
Nov 25, 2022 27.46 27.78 27.23 27.27 2,810,574 -0.32(-1.14%)
Nov 23, 2022 27.53 28.11 27.21 27.59 6,948,930 -0.63(-2.24%)
Nov 22, 2022 28.00 28.40 27.66 28.22 6,200,852 +0.74(+2.68%)
Nov 21, 2022 27.30 27.51 26.39 27.48 7,163,045 -0.39(-1.41%)
Nov 18, 2022 28.01 28.20 27.55 27.87 11,251,263 -0.67(-2.35%)
Nov 17, 2022 28.33 28.57 27.92 28.54 4,307,709 -0.38(-1.32%)
Nov 16, 2022 29.49 29.77 28.86 28.93 6,067,367 -0.63(-2.14%)
Nov 15, 2022 29.02 29.70 28.92 29.56 6,689,118 +0.61(+2.12%)
Nov 14, 2022 29.44 29.62 28.92 28.94 6,706,544 -0.74(-2.48%)
Nov 11, 2022 29.98 30.50 29.51 29.68 7,460,825 +0.42(+1.44%)
Nov 10, 2022 28.78 29.28 28.36 29.26 6,716,921 +1.02(+3.63%)
Nov 09, 2022 29.26 29.26 28.13 28.24 5,583,595 -1.37(-4.62%)
Nov 08, 2022 29.31 29.82 28.94 29.61 8,600,207 +0.31(+1.05%)
Nov 07, 2022 28.05 29.40 28.05 29.30 8,800,765 +1.44(+5.19%)
Nov 04, 2022 27.44 28.19 27.39 27.85 7,644,399 +0.97(+3.59%)
Nov 03, 2022 25.96 27.04 25.95 26.89 8,277,186 +0.67(+2.54%)
Nov 02, 2022 27.16 27.44 26.07 26.22 11,120,188 -0.86(-3.19%)
Nov 01, 2022 26.81 27.26 26.50 27.09 11,983,904 +0.80(+3.04%)
Oct 31, 2022 25.62 26.34 25.47 26.29 9,168,149 +0.40(+1.54%)
Oct 28, 2022 25.99 26.27 25.26 25.89 7,123,431 +0.20(+0.78%)
Oct 27, 2022 25.56 26.34 25.45 25.69 9,848,007 +0.57(+2.27%)
Oct 26, 2022 24.97 25.66 24.93 25.12 8,531,572 +0.31(+1.26%)
Oct 25, 2022 24.60 24.90 24.46 24.81 9,621,509 -0.03(-0.11%)
Oct 24, 2022 25.30 25.33 24.68 24.83 8,467,813 -0.51(-2.03%)
Oct 21, 2022 24.67 25.50 24.45 25.35 12,422,509 +0.68(+2.77%)
Oct 20, 2022 24.90 25.04 24.40 24.66 12,367,770 +0.29(+1.17%)
Oct 19, 2022 25.24 25.24 23.87 24.38 18,291,918 +1.40(+6.08%)
Oct 18, 2022 22.71 23.31 22.45 22.98 12,119,059 +0.24(+1.04%)
Oct 17, 2022 22.38 22.80 22.21 22.74 9,153,894 +0.97(+4.45%)
Oct 14, 2022 22.43 22.64 21.72 21.77 7,662,358 -0.92(-4.06%)
Oct 13, 2022 21.08 22.79 21.08 22.70 8,152,011 +1.18(+5.48%)
Oct 12, 2022 20.92 21.70 20.85 21.52 6,484,160 +0.37(+1.75%)
Oct 11, 2022 21.02 21.54 20.80 21.15 7,904,703 -0.11(-0.54%)
Oct 10, 2022 21.76 22.15 21.10 21.26 6,886,784 -0.48(-2.23%)
Oct 07, 2022 22.57 22.58 21.64 21.75 7,748,888 -0.82(-3.62%)
Oct 06, 2022 22.29 22.73 22.19 22.56 6,985,697 +0.03(+0.13%)
Oct 05, 2022 21.77 22.69 21.77 22.53 7,249,156 +0.49(+2.24%)
Oct 04, 2022 21.53 22.11 21.40 22.04 9,670,830 +0.86(+4.08%)
Oct 03, 2022 20.77 21.32 20.73 21.18 9,092,062 +1.25(+6.30%)
Sep 30, 2022 19.95 20.18 19.81 19.92 8,878,639 -0.15(-0.76%)
Sep 29, 2022 19.98 20.15 19.58 20.07 7,901,874 -0.15(-0.75%)
Sep 28, 2022 19.99 20.31 19.71 20.23 8,486,985 +0.49(+2.51%)
Sep 27, 2022 19.76 20.36 19.65 19.73 9,557,109 +0.29(+1.52%)
Sep 26, 2022 20.32 20.46 19.40 19.44 15,167,270 -1.22(-5.89%)
Sep 23, 2022 20.84 20.99 20.22 20.65 13,712,743 -1.18(-5.40%)
Sep 22, 2022 22.29 22.59 21.81 21.83 7,561,977 -0.05(-0.22%)
Sep 21, 2022 22.29 22.43 21.73 21.88 9,286,407 +0.02(+0.09%)
Sep 20, 2022 22.92 22.92 21.60 21.86 9,552,063 -1.12(-4.88%)
Sep 19, 2022 22.10 23.04 21.89 22.98 13,029,659 +0.36(+1.60%)
Sep 16, 2022 22.69 22.87 22.30 22.62 37,703,500 -0.50(-2.18%)
Sep 15, 2022 23.60 23.79 23.02 23.12 11,510,055 -1.01(-4.17%)
Sep 14, 2022 23.66 24.49 23.49 24.13 9,443,108 +0.81(+3.46%)
Sep 13, 2022 23.96 24.79 23.19 23.32 10,995,708 -0.87(-3.61%)
Sep 12, 2022 24.45 24.52 24.03 24.20 9,791,657 +0.20(+0.83%)
Sep 09, 2022 23.27 24.11 23.16 24.00 9,270,521 +1.29(+5.69%)
Sep 08, 2022 23.19 23.26 22.61 22.71 12,349,436 -0.44(-1.89%)
Sep 07, 2022 23.11 23.20 22.69 23.14 12,845,749 -0.51(-2.17%)
Sep 06, 2022 24.05 24.29 23.49 23.66 11,679,925 -0.37(-1.54%)
Sep 02, 2022 24.05 24.41 23.69 24.03 6,421,490 +0.65(+2.76%)
Sep 01, 2022 23.66 23.80 23.14 23.38 9,122,828 -0.63(-2.61%)
Aug 31, 2022 23.29 24.23 23.11 24.01 14,047,512 +0.20(+0.84%)
Aug 30, 2022 24.42 24.44 23.57 23.81 8,037,798 -1.12(-4.50%)
Aug 29, 2022 24.76 25.14 24.57 24.93 9,893,816 +0.10(+0.38%)
Aug 26, 2022 25.44 25.62 24.51 24.83 7,593,333 -0.49(-1.95%)
Aug 25, 2022 25.28 25.52 24.92 25.33 7,153,335 +0.17(+0.68%)
Aug 24, 2022 24.64 25.29 24.63 25.16 6,919,556 +0.35(+1.42%)
Aug 23, 2022 24.41 25.37 24.40 24.81 9,237,690 +0.79(+3.28%)
Aug 22, 2022 23.76 24.32 23.40 24.02 8,869,318 +0.10(+0.44%)
Aug 19, 2022 23.69 24.06 23.42 23.91 9,065,102 +0.16(+0.68%)
Aug 18, 2022 24.01 24.33 23.67 23.75 10,943,606 +0.23(+0.97%)
Aug 17, 2022 23.60 23.94 23.28 23.52 11,981,515 -0.29(-1.24%)
Aug 16, 2022 24.25 24.57 23.50 23.82 11,423,559 -0.23(-0.95%)
Aug 15, 2022 23.56 24.06 23.49 24.05 6,049,257 -0.67(-2.73%)
Aug 12, 2022 23.88 24.75 23.73 24.72 7,213,189 +0.69(+2.89%)
Aug 11, 2022 23.45 24.31 23.45 24.03 8,123,867 +0.88(+3.82%)
Aug 10, 2022 22.78 23.29 22.44 23.14 7,908,862 +0.48(+2.10%)
Aug 09, 2022 23.39 23.52 22.54 22.67 7,729,290 -0.40(-1.73%)
Aug 08, 2022 22.73 23.17 22.59 23.07 8,043,141 +0.37(+1.63%)
Aug 05, 2022 22.21 22.94 22.14 22.70 7,171,278 +0.33(+1.48%)
Aug 04, 2022 23.75 23.87 22.32 22.37 14,335,735 -1.43(-6.02%)
Aug 03, 2022 24.32 24.69 23.67 23.80 9,135,243 -0.18(-0.75%)
Aug 02, 2022 23.31 24.19 23.30 23.98 6,921,688 +0.72(+3.08%)
Aug 01, 2022 24.06 24.06 23.22 23.26 11,258,131 -0.97(-4.01%)
Jul 29, 2022 23.96 24.28 23.45 24.23 13,619,479 +0.67(+2.84%)
Jul 28, 2022 23.82 24.04 22.88 23.56 7,015,779 -0.08(-0.32%)
Jul 27, 2022 23.09 23.72 22.55 23.64 12,653,283 +0.72(+3.13%)
Jul 26, 2022 23.39 23.50 22.76 22.92 13,744,195 -0.09(-0.41%)
Jul 25, 2022 23.04 23.13 22.55 23.02 9,084,552 +0.30(+1.33%)
Jul 22, 2022 23.63 24.06 22.55 22.72 10,886,733 -0.79(-3.37%)
Jul 21, 2022 23.75 23.80 22.58 23.51 18,692,242 -0.92(-3.75%)
Jul 20, 2022 23.98 24.84 22.99 24.42 31,586,310 -2.20(-8.26%)
Jul 19, 2022 25.67 26.71 25.35 26.62 9,295,513 +1.00(+3.90%)
Jul 18, 2022 25.93 26.03 25.50 25.62 6,612,346 +0.45(+1.80%)
Jul 15, 2022 25.13 25.34 24.55 25.17 7,431,753 +0.32(+1.29%)
Jul 14, 2022 24.28 24.92 24.15 24.85 6,776,112 -0.40(-1.57%)
Jul 13, 2022 25.51 25.98 25.12 25.24 9,053,846 -0.69(-2.66%)
Jul 12, 2022 25.81 26.10 25.42 25.93 7,620,338 -0.67(-2.52%)
Jul 11, 2022 26.31 26.84 26.23 26.60 5,669,257 -0.25(-0.95%)
Jul 08, 2022 27.26 27.35 26.53 26.86 5,979,430 +0.00(+0.00%)
Jul 07, 2022 26.81 27.48 26.70 26.86 7,056,339 +0.92(+3.53%)
Jul 06, 2022 26.22 27.09 25.31 25.94 9,166,711 -0.66(-2.48%)
Jul 05, 2022 26.50 27.16 25.79 26.60 11,002,636 -0.84(-3.06%)
Jul 01, 2022 27.46 27.75 26.43 27.44 5,775,956 +0.21(+0.76%)
Jun 30, 2022 27.53 28.56 27.05 27.23 9,108,740 -0.72(-2.57%)
Jun 29, 2022 28.52 28.80 27.59 27.95 9,252,141 -0.41(-1.46%)
Jun 28, 2022 28.30 28.73 27.90 28.37 6,896,531 +0.59(+2.14%)
Jun 27, 2022 27.52 27.97 27.17 27.77 7,076,488 +0.91(+3.41%)
Jun 24, 2022 27.13 27.62 26.77 26.86 19,565,842 -0.18(-0.66%)
Jun 23, 2022 27.90 28.11 26.49 27.04 11,857,022 -0.81(-2.91%)
Jun 22, 2022 27.29 28.21 27.10 27.85 11,686,401 -0.91(-3.15%)
Jun 21, 2022 28.79 29.45 28.50 28.75 11,039,766 +0.48(+1.70%)
Jun 17, 2022 28.22 28.49 27.21 28.27 29,896,440 +0.08(+0.27%)
Jun 16, 2022 29.07 29.59 28.14 28.20 15,554,912 -1.75(-5.83%)
Jun 15, 2022 31.31 31.31 29.53 29.94 13,854,477 -1.12(-3.61%)
Jun 14, 2022 32.30 32.54 30.68 31.06 10,504,637 -0.35(-1.11%)
Jun 13, 2022 32.37 32.44 30.99 31.41 13,808,423 -1.82(-5.48%)
Jun 10, 2022 33.49 34.11 32.82 33.23 10,041,353 -0.80(-2.36%)
Jun 09, 2022 34.95 35.15 33.99 34.03 9,183,438 -1.33(-3.76%)
Jun 08, 2022 35.73 36.46 35.28 35.37 7,686,186 -0.16(-0.45%)
Jun 07, 2022 35.32 35.78 35.14 35.53 7,178,816 -0.02(-0.05%)
Jun 06, 2022 35.85 36.03 35.40 35.54 7,083,302 -0.13(-0.37%)
Jun 03, 2022 34.59 35.84 34.48 35.68 6,296,395 +0.86(+2.47%)
Jun 02, 2022 35.28 35.36 34.63 34.82 8,139,937 -0.47(-1.34%)
Jun 01, 2022 34.46 35.66 34.46 35.29 8,851,589 +1.35(+3.97%)
May 31, 2022 35.27 35.81 33.60 33.94 23,234,420 -1.13(-3.23%)
May 27, 2022 34.46 35.33 34.46 35.07 8,033,096 +0.25(+0.70%)
May 26, 2022 34.10 35.07 34.06 34.83 7,123,497 +1.30(+3.86%)
May 25, 2022 34.13 34.33 33.19 33.53 9,786,788 -0.53(-1.54%)
May 24, 2022 33.05 34.18 32.95 34.06 8,480,958 +0.54(+1.60%)
May 23, 2022 32.86 33.79 32.63 33.52 9,969,364 +1.09(+3.36%)
May 20, 2022 33.16 33.39 31.88 32.43 9,615,603 -0.39(-1.20%)
May 19, 2022 31.82 33.39 31.71 32.83 8,293,679 +0.31(+0.95%)
May 18, 2022 33.27 33.53 31.98 32.52 7,657,720 -0.49(-1.48%)
May 17, 2022 33.39 33.56 32.76 33.01 10,145,014 +0.22(+0.66%)
May 16, 2022 31.80 32.88 31.74 32.79 9,362,363 +0.77(+2.40%)
May 13, 2022 30.45 32.10 30.38 32.02 10,625,956 +2.07(+6.89%)
May 12, 2022 30.16 30.43 28.99 29.96 13,834,576 -0.54(-1.79%)
May 11, 2022 29.59 30.77 29.34 30.50 13,877,430 +1.57(+5.42%)
May 10, 2022 28.50 29.55 28.25 28.93 8,989,957 +0.72(+2.56%)
May 09, 2022 29.71 29.71 28.14 28.21 14,238,550 -1.95(-6.47%)
May 06, 2022 30.26 30.57 29.64 30.16 7,369,007 +0.10(+0.34%)
May 05, 2022 30.90 31.08 29.31 30.06 10,562,460 -0.77(-2.50%)
May 04, 2022 30.22 30.94 29.18 30.83 12,627,942 +1.26(+4.25%)
May 03, 2022 28.85 29.75 28.73 29.57 10,403,785 +0.55(+1.91%)
May 02, 2022 28.86 29.44 28.38 29.02 9,308,009 -0.10(-0.35%)
Apr 29, 2022 30.05 30.25 28.93 29.12 14,224,754 -0.89(-2.97%)
Apr 28, 2022 29.57 30.42 28.97 30.01 12,526,285 +0.65(+2.21%)
Apr 27, 2022 29.53 29.99 28.98 29.36 9,787,461 -0.07(-0.22%)
Apr 26, 2022 29.21 30.63 29.12 29.43 18,528,322 +0.57(+1.98%)
Apr 25, 2022 29.08 29.39 27.66 28.86 17,795,448 -1.37(-4.53%)
Apr 22, 2022 30.60 31.94 30.06 30.23 13,761,220 -0.67(-2.16%)
Apr 21, 2022 33.37 33.47 30.30 30.89 20,403,018 -2.27(-6.85%)
Apr 20, 2022 33.77 34.14 30.79 33.17 24,931,040 -1.32(-3.84%)
Apr 19, 2022 34.86 35.34 34.27 34.49 10,933,708 -0.65(-1.84%)
Apr 18, 2022 35.30 35.59 34.89 35.14 10,780,888 +0.13(+0.38%)
Apr 14, 2022 34.56 35.33 34.52 35.01 7,300,708 +0.07(+0.19%)
Apr 13, 2022 34.61 35.03 33.85 34.94 7,296,860 +0.84(+2.48%)
Apr 12, 2022 34.29 34.89 33.84 34.10 8,552,236 -0.14(-0.41%)
Apr 11, 2022 34.47 34.90 34.17 34.24 8,155,094 -0.99(-2.80%)
Apr 08, 2022 34.09 35.29 34.06 35.22 13,598,897 +1.31(+3.88%)
Apr 07, 2022 33.49 34.00 32.93 33.91 10,273,517 +0.38(+1.12%)
Apr 06, 2022 33.68 34.16 33.13 33.53 9,079,786 +0.19(+0.56%)
Apr 05, 2022 34.17 35.02 33.18 33.34 13,534,096 -0.85(-2.50%)
Apr 04, 2022 34.44 34.54 33.60 34.20 8,832,762 +0.01(+0.03%)
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.