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

Suzuki Motor Corp ADR (OP: SZKMY )

46.57 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 29, 2022 121.17 123.50 118.54 118.54 6,874 -3.33(-2.73%)
Apr 28, 2022 115.25 121.95 115.25 121.87 13,603 -0.40(-0.33%)
Apr 27, 2022 123.95 123.97 120.80 122.27 11,039 -0.23(-0.19%)
Apr 26, 2022 121.58 129.08 121.50 122.50 7,265 -3.18(-2.53%)
Apr 25, 2022 125.27 129.35 124.27 125.68 16,291 +0.66(+0.53%)
Apr 22, 2022 123.05 130.74 123.05 125.02 5,068 -2.21(-1.74%)
Apr 21, 2022 126.08 133.25 126.08 127.23 7,109 -2.08(-1.61%)
Apr 20, 2022 127.57 130.24 127.57 129.31 5,972 +3.18(+2.52%)
Apr 19, 2022 125.69 126.13 120.08 126.13 25,616 +2.64(+2.14%)
Apr 18, 2022 124.94 124.94 121.19 123.49 14,968 +1.55(+1.27%)
Apr 14, 2022 123.88 128.75 119.00 121.94 7,989 -2.89(-2.32%)
Apr 13, 2022 125.28 125.28 125.28 124.83 10,195 +1.83(+1.49%)
Apr 12, 2022 121.20 125.38 119.40 123.00 9,045 -1.45(-1.17%)
Apr 11, 2022 127.92 127.92 121.55 124.45 17,677 -1.29(-1.03%)
Apr 08, 2022 128.80 128.80 122.10 125.74 7,574 -3.45(-2.67%)
Apr 07, 2022 128.95 131.25 126.33 129.19 9,286 -4.83(-3.60%)
Apr 06, 2022 133.00 135.33 129.99 134.02 12,976 -1.81(-1.33%)
Apr 05, 2022 141.70 141.70 134.50 135.83 7,279 -1.80(-1.31%)
Apr 04, 2022 132.51 138.50 132.51 137.63 7,963 +2.74(+2.03%)
Apr 01, 2022 131.81 137.25 131.81 134.89 3,596 -2.01(-1.47%)
Mar 31, 2022 134.65 140.19 134.65 136.90 13,005 -0.25(-0.18%)
Mar 30, 2022 143.27 143.27 136.82 137.15 5,782 -0.10(-0.07%)
Mar 29, 2022 133.55 139.00 133.55 137.25 10,998 +1.25(+0.92%)
Mar 28, 2022 136.00 140.39 136.00 136.00 9,287 -0.97(-0.71%)
Mar 25, 2022 134.20 142.57 134.20 136.97 7,770 -3.28(-2.34%)
Mar 24, 2022 133.62 140.50 133.54 140.25 2,829 +2.50(+1.81%)
Mar 23, 2022 141.00 142.05 137.75 137.75 5,045 +0.42(+0.31%)
Mar 22, 2022 137.01 139.89 137.01 137.33 5,974 -0.69(-0.50%)
Mar 21, 2022 142.00 142.00 134.46 138.02 13,781 +0.21(+0.15%)
Mar 18, 2022 140.41 140.41 131.25 137.81 4,320 -0.19(-0.14%)
Mar 17, 2022 138.35 139.50 134.54 138.00 9,517 +3.57(+2.65%)
Mar 16, 2022 130.00 134.99 130.00 134.43 8,576 +2.92(+2.22%)
Mar 15, 2022 133.00 133.00 130.00 131.51 23,470 +3.93(+3.08%)
Mar 14, 2022 124.49 131.75 124.49 127.58 11,839 +0.13(+0.10%)
Mar 11, 2022 133.00 133.00 126.32 127.45 3,730 -2.79(-2.14%)
Mar 10, 2022 127.75 131.55 127.75 130.24 12,861 +5.74(+4.61%)
Mar 09, 2022 127.50 127.50 121.45 124.50 60,496 +0.06(+0.05%)
Mar 08, 2022 123.55 129.17 122.85 124.44 25,804 -7.91(-5.98%)
Mar 07, 2022 131.53 137.21 131.35 132.35 13,254 -12.16(-8.41%)
Mar 04, 2022 149.47 149.90 141.09 144.51 5,090 -7.28(-4.80%)
Mar 03, 2022 154.51 159.00 150.03 151.79 8,509 -4.65(-2.97%)
Mar 02, 2022 160.12 160.12 153.50 156.44 4,197 -0.47(-0.30%)
Mar 01, 2022 157.51 162.18 156.56 156.91 13,738 -1.79(-1.13%)
Feb 28, 2022 164.00 164.00 154.51 158.70 8,067 -1.31(-0.82%)
Feb 25, 2022 157.25 163.54 157.77 160.01 4,139 +0.83(+0.52%)
Feb 24, 2022 159.44 163.17 155.90 159.18 8,516 -3.32(-2.04%)
Feb 23, 2022 162.11 166.26 162.11 162.50 2,140 -2.23(-1.35%)
Feb 22, 2022 165.25 171.50 159.00 164.73 40,421 -0.11(-0.07%)
Feb 18, 2022 164.84 0 -0.09(-0.05%)
Feb 17, 2022 164.99 169.25 160.50 164.93 2,153 -2.95(-1.76%)
Feb 16, 2022 161.00 171.04 161.00 167.88 1,833 -3.50(-2.04%)
Feb 15, 2022 165.76 172.25 165.00 171.38 1,607 +1.99(+1.17%)
Feb 14, 2022 170.44 171.55 162.05 169.39 3,816 +2.47(+1.48%)
Feb 11, 2022 172.78 173.42 166.59 166.92 2,673 -1.21(-0.72%)
Feb 10, 2022 163.75 173.63 163.75 168.13 4,417 -1.37(-0.81%)
Feb 09, 2022 170.42 171.20 166.42 169.50 3,519 +3.79(+2.29%)
Feb 08, 2022 161.59 167.71 161.59 165.71 3,583 -3.08(-1.82%)
Feb 07, 2022 172.00 172.00 165.27 168.79 4,405 -0.71(-0.42%)
Feb 04, 2022 176.55 176.55 169.00 169.50 3,760 -3.09(-1.79%)
Feb 03, 2022 169.76 176.01 162.06 172.59 2,350 +0.47(+0.27%)
Feb 02, 2022 176.64 176.64 168.00 172.12 4,527 +5.94(+3.57%)
Feb 01, 2022 172.01 186.75 154.59 166.18 6,854 -4.12(-2.42%)
Jan 31, 2022 172.91 172.91 167.29 170.30 23,556 +2.75(+1.64%)
Jan 28, 2022 161.00 170.29 161.00 167.55 18,900 -2.62(-1.54%)
Jan 27, 2022 163.21 171.75 163.21 170.17 13,101 -1.58(-0.92%)
Jan 26, 2022 167.56 173.75 167.31 171.75 5,559 +9.13(+5.62%)
Jan 25, 2022 165.00 166.79 156.73 162.61 11,603 +0.43(+0.27%)
Jan 24, 2022 158.79 165.00 158.50 162.18 14,524 -0.54(-0.33%)
Jan 21, 2022 164.58 164.94 161.74 162.72 9,228 +0.39(+0.24%)
Jan 20, 2022 158.75 165.00 158.75 162.33 9,689 +0.97(+0.60%)
Jan 19, 2022 157.09 163.74 157.09 161.36 8,530 -3.29(-2.00%)
Jan 18, 2022 169.67 169.67 160.00 164.65 11,271 -4.64(-2.74%)
Jan 14, 2022 169.29 0 +1.09(+0.65%)
Jan 13, 2022 172.00 172.00 167.78 168.20 8,208 +0.11(+0.07%)
Jan 12, 2022 173.53 173.53 165.96 168.09 2,327 +4.38(+2.68%)
Jan 11, 2022 167.32 167.32 157.46 163.71 23,171 +1.71(+1.06%)
Jan 10, 2022 164.00 165.48 155.73 162.00 33,212 +2.06(+1.29%)
Jan 07, 2022 159.24 164.07 155.33 159.94 6,894 +1.77(+1.12%)
Jan 06, 2022 153.84 163.06 153.84 158.17 7,722 +0.09(+0.06%)
Jan 05, 2022 158.60 163.46 156.98 158.08 8,472 +1.12(+0.71%)
Jan 04, 2022 160.77 160.77 153.53 156.96 18,383 +2.57(+1.66%)
Jan 03, 2022 158.85 158.85 149.52 154.39 16,215 +0.29(+0.19%)
Dec 31, 2021 158.88 158.88 149.55 154.10 4,867 +0.04(+0.03%)
Dec 30, 2021 149.83 157.61 149.83 154.06 7,397 -0.36(-0.23%)
Dec 29, 2021 156.26 158.31 152.75 154.42 19,714 +1.13(+0.74%)
Dec 28, 2021 152.60 158.99 152.60 153.29 17,128 -1.38(-0.89%)
Dec 27, 2021 152.44 158.67 152.44 154.67 11,800 -1.53(-0.98%)
Dec 23, 2021 151.96 160.92 151.46 156.20 6,960 +1.63(+1.05%)
Dec 22, 2021 153.62 156.09 149.43 154.57 7,003 +2.07(+1.36%)
Dec 21, 2021 147.78 155.61 147.78 152.50 13,777 -0.47(-0.31%)
Dec 20, 2021 148.35 157.56 148.35 152.97 13,473 -5.43(-3.43%)
Dec 17, 2021 160.50 160.50 155.75 158.40 10,200 -0.25(-0.16%)
Dec 16, 2021 158.69 162.70 155.41 158.65 9,070 -2.16(-1.35%)
Dec 15, 2021 163.97 163.97 154.34 160.81 9,382 +1.46(+0.92%)
Dec 14, 2021 159.99 159.99 154.46 159.35 13,048 -1.59(-0.99%)
Dec 13, 2021 156.70 163.21 156.70 160.94 16,561 -1.96(-1.20%)
Dec 10, 2021 167.86 167.86 158.09 162.90 12,032 +0.77(+0.47%)
Dec 09, 2021 166.97 166.97 157.26 162.13 28,272 -1.72(-1.05%)
Dec 08, 2021 158.94 164.94 158.94 163.85 9,730 -0.28(-0.17%)
Dec 07, 2021 169.34 169.34 159.41 164.12 16,586 +6.47(+4.10%)
Dec 06, 2021 159.06 163.45 153.87 157.66 8,394 -3.30(-2.05%)
Dec 03, 2021 167.17 167.17 157.38 160.96 8,771 +1.94(+1.22%)
Dec 02, 2021 163.97 163.97 154.75 159.02 7,858 -0.55(-0.34%)
Dec 01, 2021 163.04 165.14 158.70 159.57 6,638 -1.84(-1.14%)
Nov 30, 2021 163.36 166.46 161.12 161.41 10,187 -5.59(-3.35%)
Nov 29, 2021 165.31 171.75 161.67 167.00 7,082 -1.97(-1.16%)
Nov 26, 2021 176.04 176.04 166.75 168.97 3,335 -12.60(-6.94%)
Nov 24, 2021 183.96 183.96 180.59 181.56 2,137 -2.88(-1.56%)
Nov 23, 2021 178.38 185.78 178.38 184.44 3,164 +0.04(+0.02%)
Nov 22, 2021 189.70 189.70 179.80 184.40 3,112 -1.87(-1.00%)
Nov 19, 2021 183.64 187.09 180.50 186.27 5,641 +0.37(+0.20%)
Nov 18, 2021 185.00 186.09 185.57 185.91 9,031 -1.19(-0.64%)
Nov 17, 2021 183.05 187.24 183.05 187.10 2,801 +6.00(+3.31%)
Nov 16, 2021 186.79 186.79 175.95 181.10 2,234 +0.03(+0.02%)
Nov 15, 2021 182.04 184.14 176.56 181.07 2,120 +2.24(+1.25%)
Nov 12, 2021 173.09 182.89 173.09 178.83 3,807 -3.89(-2.13%)
Nov 11, 2021 178.21 184.00 178.21 182.72 4,580 -2.36(-1.28%)
Nov 10, 2021 186.26 185.08 2,330 -5.44(-2.86%)
Nov 09, 2021 196.83 196.83 187.83 190.52 2,428 -2.13(-1.11%)
Nov 08, 2021 199.94 199.94 190.03 192.65 1,448 +1.46(+0.76%)
Nov 05, 2021 191.00 196.58 185.14 191.19 2,169 +0.98(+0.52%)
Nov 04, 2021 191.93 191.93 187.01 190.21 1,737 +4.41(+2.37%)
Nov 03, 2021 178.54 186.45 178.54 185.80 1,315 +1.73(+0.94%)
Nov 02, 2021 178.48 187.05 178.48 184.07 2,508 +0.27(+0.15%)
Nov 01, 2021 180.84 179.56 179.56 183.80 2,923 +4.24(+2.36%)
Oct 29, 2021 178.13 179.56 177.12 179.56 3,211 -2.06(-1.13%)
Oct 28, 2021 174.66 181.62 174.66 181.62 2,198 +3.43(+1.92%)
Oct 27, 2021 185.01 185.01 176.01 178.19 2,041 -1.83(-1.02%)
Oct 26, 2021 186.50 180.02 3,009 +0.77(+0.43%)
Oct 25, 2021 172.46 179.46 172.46 179.25 2,933 +0.32(+0.18%)
Oct 22, 2021 176.18 180.14 176.18 178.93 1,774 +0.04(+0.02%)
Oct 21, 2021 173.75 184.38 173.75 178.89 5,301 -4.81(-2.62%)
Oct 20, 2021 185.88 185.88 178.26 183.70 2,624 -0.69(-0.38%)
Oct 19, 2021 186.00 186.00 182.88 184.40 2,936 -0.41(-0.22%)
Oct 18, 2021 189.53 189.53 178.34 184.81 3,962 +4.03(+2.23%)
Oct 15, 2021 175.49 181.86 175.49 180.78 4,011 +2.22(+1.24%)
Oct 14, 2021 173.35 181.92 173.35 178.56 1,724 -0.12(-0.07%)
Oct 13, 2021 176.57 180.24 176.57 178.68 1,794 +1.81(+1.03%)
Oct 12, 2021 182.22 182.22 171.52 176.87 8,466 +1.01(+0.58%)
Oct 11, 2021 178.68 178.68 175.76 175.85 2,730 +2.94(+1.70%)
Oct 08, 2021 167.71 178.12 167.71 172.91 2,686 +1.34(+0.78%)
Oct 07, 2021 166.31 172.48 166.31 171.57 4,216 +4.19(+2.51%)
Oct 06, 2021 161.75 168.51 161.75 167.38 5,681 -6.09(-3.51%)
Oct 05, 2021 169.35 174.22 169.35 173.47 3,408 +3.38(+1.99%)
Oct 04, 2021 178.66 178.66 168.81 170.09 10,071 -5.44(-3.10%)
Oct 01, 2021 175.08 176.38 168.91 175.52 6,809 -2.48(-1.39%)
Sep 30, 2021 174.32 179.61 173.56 178.00 3,004 -8.29(-4.45%)
Sep 29, 2021 188.45 188.45 185.45 186.29 2,563 +3.61(+1.98%)
Sep 28, 2021 188.95 188.95 180.63 182.68 2,506 -2.37(-1.28%)
Sep 27, 2021 189.94 189.94 178.75 185.05 1,526 -2.57(-1.37%)
Sep 24, 2021 186.76 187.62 186.21 187.62 2,836 -0.08(-0.04%)
Sep 23, 2021 181.01 188.57 181.01 187.70 2,560 +0.88(+0.47%)
Sep 22, 2021 189.94 189.94 180.47 186.82 3,618 -0.86(-0.46%)
Sep 21, 2021 181.84 188.29 181.84 187.68 2,226 +3.69(+2.01%)
Sep 20, 2021 189.94 189.94 182.75 183.99 4,311 -4.28(-2.27%)
Sep 17, 2021 191.02 191.02 183.38 188.27 1,539 -0.23(-0.12%)
Sep 16, 2021 182.07 188.68 182.07 188.50 6,873 +1.96(+1.05%)
Sep 15, 2021 185.57 186.83 185.21 186.54 3,575 +1.88(+1.02%)
Sep 14, 2021 181.41 188.02 181.41 184.66 4,614 +1.55(+0.85%)
Sep 13, 2021 178.81 185.03 178.81 183.11 7,562 +0.79(+0.43%)
Sep 10, 2021 186.78 186.78 182.32 182.32 2,998 +0.49(+0.27%)
Sep 09, 2021 185.00 185.00 175.85 181.83 10,153 +0.12(+0.07%)
Sep 08, 2021 177.88 185.00 177.88 181.71 3,585 -1.61(-0.88%)
Sep 07, 2021 178.30 183.92 178.17 183.32 5,224 +5.37(+3.02%)
Sep 03, 2021 175.67 177.95 175.61 177.95 2,576 +6.70(+3.91%)
Sep 02, 2021 172.44 172.80 167.00 171.25 13,759 -1.82(-1.05%)
Sep 01, 2021 167.70 174.50 167.70 173.07 4,781 +0.79(+0.46%)
Aug 31, 2021 167.52 174.82 167.52 172.28 4,014 +0.98(+0.57%)
Aug 30, 2021 166.40 176.78 166.40 171.30 3,067 +0.39(+0.23%)
Aug 27, 2021 164.14 171.08 164.14 170.91 3,733 +4.29(+2.57%)
Aug 26, 2021 166.97 172.24 166.48 166.62 3,067 -2.98(-1.76%)
Aug 25, 2021 173.74 173.74 163.61 169.60 6,664 +2.80(+1.68%)
Aug 24, 2021 167.45 167.76 166.60 166.80 8,045 +1.14(+0.69%)
Aug 23, 2021 160.05 166.01 160.05 165.66 10,878 +1.62(+0.99%)
Aug 20, 2021 160.51 165.98 160.44 164.04 4,916 -6.93(-4.05%)
Aug 19, 2021 171.02 171.11 166.51 170.97 3,949 -0.35(-0.20%)
Aug 18, 2021 166.27 172.53 166.27 171.32 7,051 +0.77(+0.45%)
Aug 17, 2021 167.99 175.16 167.40 170.55 2,606 -5.75(-3.26%)
Aug 16, 2021 170.42 180.96 170.42 176.30 17,351 -1.41(-0.79%)
Aug 13, 2021 174.88 179.40 174.88 177.71 22,376 -0.13(-0.07%)
Aug 12, 2021 172.58 179.65 172.58 177.84 8,910 +1.79(+1.02%)
Aug 11, 2021 175.00 176.44 173.77 176.05 2,839 +9.96(+6.00%)
Aug 10, 2021 161.26 166.59 161.26 166.09 6,350 -3.94(-2.32%)
Aug 09, 2021 166.38 174.17 164.00 170.03 3,019 +0.39(+0.23%)
Aug 06, 2021 165.54 173.92 165.54 169.64 4,754 +6.34(+3.88%)
Aug 05, 2021 163.38 163.38 158.95 163.30 2,080 -1.41(-0.85%)
Aug 04, 2021 168.00 168.00 163.00 164.71 3,848 +1.59(+0.98%)
Aug 03, 2021 163.37 165.25 161.48 163.11 5,034 +0.56(+0.34%)
Aug 02, 2021 163.71 163.84 158.74 162.55 8,852 +0.36(+0.22%)
Jul 30, 2021 163.10 164.20 161.35 162.19 7,059 +0.14(+0.09%)
Jul 29, 2021 159.12 163.13 159.12 162.05 2,960 -3.06(-1.85%)
Jul 28, 2021 167.00 167.00 163.42 165.11 2,668 +3.17(+1.96%)
Jul 27, 2021 161.50 168.84 161.02 161.94 12,260 -1.06(-0.65%)
Jul 26, 2021 160.74 167.27 160.74 163.00 6,978 -6.41(-3.78%)
Jul 23, 2021 166.26 169.93 164.43 169.41 6,339 +2.19(+1.31%)
Jul 22, 2021 166.18 168.47 164.86 167.22 2,638 +0.12(+0.07%)
Jul 21, 2021 165.25 167.39 164.00 167.10 6,032 +5.80(+3.60%)
Jul 20, 2021 158.24 164.64 158.24 161.30 6,944 -3.05(-1.86%)
Jul 19, 2021 160.51 166.49 157.50 164.35 4,509 -1.64(-0.99%)
Jul 16, 2021 171.52 171.52 161.46 165.99 7,563 +1.10(+0.67%)
Jul 15, 2021 167.06 167.06 163.82 164.90 4,142 -2.37(-1.42%)
Jul 14, 2021 171.14 171.14 167.18 167.26 2,499 -3.20(-1.87%)
Jul 13, 2021 171.56 172.51 170.40 170.46 2,897 -1.30(-0.76%)
Jul 12, 2021 176.00 176.00 170.43 171.76 5,150 +1.69(+1.00%)
Jul 09, 2021 160.75 170.55 160.75 170.07 71,743 +1.39(+0.82%)
Jul 08, 2021 172.97 172.97 166.75 168.68 7,964 -0.54(-0.32%)
Jul 07, 2021 174.66 174.66 168.61 169.22 3,818 -1.56(-0.91%)
Jul 06, 2021 170.72 173.22 169.78 170.78 3,225 -0.03(-0.02%)
Jul 02, 2021 176.11 176.11 165.78 170.81 5,000 +1.80(+1.06%)
Jul 01, 2021 173.33 173.33 168.24 169.01 2,452 -0.28(-0.17%)
Jun 30, 2021 174.46 174.46 164.56 169.29 4,541 -2.37(-1.38%)
Jun 29, 2021 168.84 173.26 167.45 171.66 13,434 -2.20(-1.27%)
Jun 28, 2021 170.47 174.82 168.55 173.86 2,694 +2.50(+1.46%)
Jun 25, 2021 166.79 174.42 166.79 171.36 3,157 +0.58(+0.34%)
Jun 24, 2021 171.30 171.73 169.76 170.78 6,229 +3.05(+1.82%)
Jun 23, 2021 165.00 170.13 163.41 167.73 2,404 -0.77(-0.46%)
Jun 22, 2021 162.74 170.35 162.74 168.50 21,655 +6.67(+4.12%)
Jun 21, 2021 162.40 163.80 159.00 161.83 21,821 +0.19(+0.12%)
Jun 18, 2021 168.62 168.62 161.63 161.64 43,666 -5.81(-3.47%)
Jun 17, 2021 167.09 167.55 166.49 167.45 5,958 -3.50(-2.04%)
Jun 16, 2021 173.00 173.00 170.03 170.94 8,380 -1.68(-0.97%)
Jun 15, 2021 176.22 176.22 171.84 172.62 10,020 -0.00(-0.00%)
Jun 14, 2021 168.97 174.50 167.25 172.63 6,298 -1.87(-1.07%)
Jun 11, 2021 169.33 176.85 169.33 174.50 6,723 -1.22(-0.69%)
Jun 10, 2021 176.00 176.34 174.74 175.72 18,577 -0.32(-0.18%)
Jun 09, 2021 181.81 181.81 173.18 176.04 4,360 -0.26(-0.15%)
Jun 08, 2021 176.52 178.05 176.00 176.30 6,880 -0.17(-0.10%)
Jun 07, 2021 174.06 184.00 170.75 176.47 3,241 -1.98(-1.11%)
Jun 04, 2021 179.49 180.00 177.60 178.45 5,454 +1.20(+0.68%)
Jun 03, 2021 177.50 178.00 176.03 177.25 4,722 -0.60(-0.34%)
Jun 02, 2021 173.75 179.30 173.75 177.85 11,441 +1.47(+0.84%)
Jun 01, 2021 182.60 182.60 175.60 176.38 10,999 +0.82(+0.47%)
May 28, 2021 173.45 176.98 173.45 175.56 9,281 +2.56(+1.48%)
May 27, 2021 174.31 175.99 171.49 173.00 16,246 +1.34(+0.78%)
May 26, 2021 168.99 172.47 168.99 171.66 8,966 +2.91(+1.72%)
May 25, 2021 169.82 175.75 167.91 168.75 5,140 -0.85(-0.50%)
May 24, 2021 173.72 173.72 164.66 169.60 3,059 -2.40(-1.40%)
May 21, 2021 171.00 175.00 170.35 172.00 3,210 +5.63(+3.38%)
May 20, 2021 168.97 168.97 160.25 166.37 5,457 +2.84(+1.74%)
May 19, 2021 168.31 168.31 161.73 163.53 5,761 +2.95(+1.84%)
May 18, 2021 161.19 163.41 159.21 160.58 7,542 +1.13(+0.71%)
May 17, 2021 160.35 163.90 157.83 159.45 6,539 +3.27(+2.09%)
May 14, 2021 150.65 156.61 150.65 156.18 5,924 +5.58(+3.71%)
May 13, 2021 150.66 155.22 146.10 150.60 7,388 -0.12(-0.08%)
May 12, 2021 150.01 158.79 150.01 150.72 7,898 -0.89(-0.59%)
May 11, 2021 153.00 153.00 146.25 151.61 108,692 -4.70(-3.01%)
May 10, 2021 155.04 160.00 153.39 156.31 105,653 -2.94(-1.85%)
May 07, 2021 158.25 160.53 158.25 159.25 25,376 +0.84(+0.53%)
May 06, 2021 164.00 164.00 152.46 158.41 15,400 +3.00(+1.93%)
May 05, 2021 151.80 156.50 150.30 155.42 4,738 +3.87(+2.55%)
May 04, 2021 152.80 155.25 150.30 151.55 6,316 -2.70(-1.75%)
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.