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

Bristol-Myers Squibb (NY: BMY )

49.41 +0.39 (+0.80%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 66.21 66.51 65.47 65.57 12,301,980 -0.57(-0.86%)
Sep 29, 2022 66.54 66.97 65.64 66.14 10,437,882 -0.32(-0.49%)
Sep 28, 2022 65.55 66.48 65.53 66.47 13,457,289 +1.57(+2.42%)
Sep 27, 2022 65.25 65.95 64.75 64.90 13,026,748 +0.19(+0.30%)
Sep 26, 2022 64.70 65.35 64.28 64.70 11,106,004 -0.52(-0.79%)
Sep 23, 2022 65.52 65.83 64.69 65.22 8,879,565 -0.54(-0.81%)
Sep 22, 2022 63.83 66.30 63.83 65.76 10,851,953 +1.69(+2.63%)
Sep 21, 2022 64.33 64.91 64.05 64.07 12,854,546 -0.25(-0.39%)
Sep 20, 2022 64.38 64.62 63.87 64.32 8,082,204 -0.42(-0.66%)
Sep 19, 2022 65.53 65.99 64.13 64.74 10,756,961 -1.23(-1.86%)
Sep 16, 2022 66.18 66.64 65.39 65.97 17,742,016 -0.24(-0.36%)
Sep 15, 2022 65.16 66.54 65.08 66.21 10,297,764 +1.21(+1.86%)
Sep 14, 2022 65.06 65.70 64.60 65.00 16,847,314 -0.53(-0.80%)
Sep 13, 2022 66.01 66.50 65.28 65.53 10,716,363 -1.22(-1.82%)
Sep 12, 2022 69.74 70.09 66.64 66.74 25,834,492 +2.03(+3.14%)
Sep 09, 2022 63.90 65.07 63.85 64.71 7,109,315 +0.72(+1.12%)
Sep 08, 2022 63.60 64.18 62.89 63.99 9,917,716 +0.57(+0.90%)
Sep 07, 2022 63.34 64.09 62.85 63.42 7,787,092 +0.10(+0.16%)
Sep 06, 2022 63.59 63.71 62.83 63.32 9,137,788 +0.04(+0.06%)
Sep 02, 2022 63.99 64.36 63.04 63.28 9,396,123 -0.44(-0.69%)
Sep 01, 2022 62.16 63.74 61.99 63.73 10,443,745 +1.55(+2.49%)
Aug 31, 2022 62.10 62.38 61.65 62.18 15,113,476 +0.19(+0.31%)
Aug 30, 2022 61.57 62.03 60.83 61.98 11,123,877 +0.42(+0.67%)
Aug 29, 2022 64.47 64.48 61.25 61.57 20,033,902 -4.10(-6.24%)
Aug 26, 2022 66.34 66.45 65.60 65.66 7,993,728 -0.29(-0.43%)
Aug 25, 2022 67.02 67.02 65.52 65.95 11,965,886 -0.85(-1.27%)
Aug 24, 2022 67.34 67.45 66.74 66.80 6,660,008 -0.32(-0.48%)
Aug 23, 2022 68.54 68.71 66.96 67.12 9,974,447 -1.64(-2.39%)
Aug 22, 2022 69.48 69.97 68.58 68.76 6,302,498 -0.72(-1.04%)
Aug 19, 2022 68.40 69.83 68.40 69.48 8,606,485 +1.09(+1.59%)
Aug 18, 2022 68.97 69.15 67.91 68.39 5,749,612 -0.38(-0.55%)
Aug 17, 2022 68.17 69.16 68.08 68.77 5,796,785 +0.40(+0.58%)
Aug 16, 2022 68.59 69.27 68.11 68.38 9,786,482 -0.37(-0.54%)
Aug 15, 2022 69.59 69.64 68.06 68.74 12,061,798 -0.96(-1.38%)
Aug 12, 2022 68.79 69.84 68.78 69.70 6,682,689 +1.02(+1.49%)
Aug 11, 2022 68.62 69.66 68.51 68.68 6,659,865 -0.37(-0.53%)
Aug 10, 2022 69.36 69.47 68.21 69.05 9,018,829 -0.09(-0.13%)
Aug 09, 2022 68.35 69.65 68.31 69.14 9,734,272 +1.07(+1.57%)
Aug 08, 2022 66.48 68.10 66.32 68.07 10,670,430 +1.55(+2.33%)
Aug 05, 2022 66.39 66.74 66.14 66.52 9,727,818 +0.00(+0.00%)
Aug 04, 2022 67.14 67.29 66.39 66.52 9,325,538 -0.80(-1.19%)
Aug 03, 2022 67.61 67.80 66.96 67.32 9,401,919 -0.27(-0.40%)
Aug 02, 2022 68.42 68.93 67.55 67.59 7,632,172 -0.31(-0.46%)
Aug 01, 2022 68.03 68.50 67.61 67.91 7,353,766 -0.15(-0.22%)
Jul 29, 2022 68.67 68.86 67.49 68.05 14,592,257 -0.85(-1.23%)
Jul 28, 2022 69.11 69.33 67.54 68.90 10,042,210 -0.10(-0.15%)
Jul 27, 2022 66.77 69.16 66.65 69.00 10,586,796 +1.09(+1.60%)
Jul 26, 2022 67.77 68.47 67.30 67.91 9,747,788 +0.73(+1.08%)
Jul 25, 2022 67.14 67.57 66.85 67.19 6,785,760 -0.10(-0.15%)
Jul 22, 2022 67.56 67.90 66.85 67.29 7,062,670 -0.08(-0.12%)
Jul 21, 2022 67.07 67.64 66.84 67.37 7,848,004 +0.20(+0.30%)
Jul 20, 2022 67.59 67.98 66.76 67.17 13,171,513 -0.30(-0.44%)
Jul 19, 2022 68.37 68.52 67.26 67.46 12,358,250 -0.55(-0.81%)
Jul 18, 2022 69.92 69.92 67.79 68.02 9,753,059 -1.76(-2.52%)
Jul 15, 2022 69.01 69.80 68.52 69.78 11,854,084 +1.51(+2.22%)
Jul 14, 2022 67.92 68.37 67.55 68.27 10,489,931 -0.48(-0.70%)
Jul 13, 2022 68.85 69.38 68.63 68.74 9,282,324 -0.44(-0.64%)
Jul 12, 2022 69.57 70.06 69.05 69.19 10,067,103 -0.51(-0.73%)
Jul 11, 2022 69.64 70.09 69.41 69.69 7,578,457 +0.17(+0.24%)
Jul 08, 2022 68.98 70.13 68.87 69.53 7,144,421 +0.22(+0.32%)
Jul 07, 2022 69.99 70.31 69.19 69.31 15,671,509 -1.00(-1.42%)
Jul 06, 2022 70.33 71.11 70.08 70.30 9,343,880 +0.24(+0.34%)
Jul 05, 2022 70.44 70.69 68.83 70.06 14,735,107 -0.81(-1.15%)
Jul 01, 2022 71.00 71.00 69.89 70.88 11,816,846 -0.15(-0.21%)
Jun 30, 2022 71.05 71.62 70.37 71.02 15,416,154 -0.68(-0.95%)
Jun 29, 2022 72.09 72.52 71.44 71.71 9,523,391 -0.38(-0.53%)
Jun 28, 2022 73.13 73.65 71.90 72.09 9,683,220 -1.17(-1.60%)
Jun 27, 2022 72.58 73.82 72.46 73.26 11,553,203 +0.93(+1.29%)
Jun 24, 2022 72.02 72.37 71.56 72.33 13,506,681 +1.16(+1.63%)
Jun 23, 2022 70.13 71.23 70.13 71.17 13,363,575 +1.04(+1.49%)
Jun 22, 2022 70.05 70.91 69.80 70.12 12,150,489 +0.07(+0.10%)
Jun 21, 2022 68.70 70.56 68.26 70.05 16,972,898 +2.47(+3.66%)
Jun 17, 2022 66.60 68.12 66.59 67.57 38,038,140 +1.05(+1.58%)
Jun 16, 2022 66.38 66.69 65.69 66.52 15,321,505 -0.37(-0.55%)
Jun 15, 2022 67.02 67.42 66.37 66.89 15,572,055 +0.14(+0.21%)
Jun 14, 2022 67.36 67.59 66.31 66.75 15,396,518 -0.65(-0.96%)
Jun 13, 2022 67.66 68.09 67.14 67.40 14,886,118 -1.38(-2.01%)
Jun 10, 2022 69.07 69.37 68.59 68.78 11,970,111 -0.82(-1.17%)
Jun 09, 2022 69.70 70.51 69.45 69.60 12,839,071 -0.18(-0.26%)
Jun 08, 2022 70.09 70.36 69.54 69.78 8,315,752 -0.38(-0.54%)
Jun 07, 2022 68.95 70.28 68.87 70.16 15,277,613 +1.23(+1.78%)
Jun 06, 2022 69.11 69.28 68.42 68.93 12,610,220 +0.07(+0.11%)
Jun 03, 2022 68.11 68.99 68.06 68.86 13,305,902 +0.09(+0.13%)
Jun 02, 2022 69.16 69.25 67.44 68.77 13,978,982 +0.10(+0.15%)
Jun 01, 2022 69.01 69.17 68.10 68.66 13,406,144 -0.45(-0.65%)
May 31, 2022 68.77 69.60 67.48 69.11 31,240,872 -0.63(-0.91%)
May 27, 2022 70.82 70.95 69.13 69.75 17,865,998 -1.33(-1.87%)
May 26, 2022 71.55 72.01 70.83 71.07 13,131,809 +0.32(+0.45%)
May 25, 2022 70.65 71.33 70.22 70.75 13,655,397 +0.10(+0.14%)
May 24, 2022 70.26 71.20 70.00 70.65 14,456,718 +0.39(+0.56%)
May 23, 2022 70.08 70.97 70.04 70.26 14,780,651 +0.47(+0.67%)
May 20, 2022 70.08 70.67 69.01 69.79 18,364,152 +0.21(+0.30%)
May 19, 2022 69.70 70.34 69.33 69.58 16,221,121 -0.97(-1.38%)
May 18, 2022 71.70 71.88 70.39 70.55 16,403,521 -1.10(-1.53%)
May 17, 2022 70.48 71.84 70.35 71.65 15,838,376 +1.20(+1.70%)
May 16, 2022 69.88 70.76 69.69 70.45 14,673,424 +1.02(+1.46%)
May 13, 2022 70.02 70.16 69.18 69.43 15,138,831 -0.46(-0.66%)
May 12, 2022 69.69 69.93 68.57 69.89 17,711,742 +0.14(+0.20%)
May 11, 2022 69.86 70.84 69.68 69.75 14,931,209 -0.13(-0.18%)
May 10, 2022 70.37 70.53 69.28 69.88 16,750,284 +0.02(+0.03%)
May 09, 2022 69.33 70.76 68.57 69.86 20,886,430 -0.37(-0.52%)
May 06, 2022 69.73 70.40 69.40 70.23 16,585,067 +0.38(+0.55%)
May 05, 2022 69.97 70.56 69.19 69.85 16,143,947 -0.05(-0.08%)
May 04, 2022 68.71 70.20 68.52 69.90 18,681,450 +1.15(+1.68%)
May 03, 2022 69.42 69.61 67.98 68.75 16,322,393 -0.03(-0.04%)
May 02, 2022 69.04 69.59 68.08 68.77 22,415,844 -0.17(-0.25%)
Apr 29, 2022 67.58 69.63 67.19 68.95 28,918,986 -1.77(-2.50%)
Apr 28, 2022 70.32 71.22 69.81 70.72 23,404,970 +1.27(+1.83%)
Apr 27, 2022 69.43 69.89 68.78 69.44 13,759,347 +0.20(+0.29%)
Apr 26, 2022 69.60 70.47 69.21 69.24 12,582,413 -0.42(-0.60%)
Apr 25, 2022 69.38 69.84 68.44 69.66 16,315,047 +0.27(+0.40%)
Apr 22, 2022 70.45 70.80 69.32 69.39 16,496,133 -1.66(-2.33%)
Apr 21, 2022 70.79 71.60 70.17 71.05 12,128,861 +0.26(+0.36%)
Apr 20, 2022 69.81 71.17 69.65 70.79 10,612,442 +0.81(+1.15%)
Apr 19, 2022 70.42 70.43 69.60 69.98 14,083,503 -0.32(-0.46%)
Apr 18, 2022 70.67 70.74 69.95 70.30 15,111,128 -0.70(-0.98%)
Apr 14, 2022 70.57 71.56 70.34 71.00 18,264,318 +0.59(+0.83%)
Apr 13, 2022 70.29 70.66 70.03 70.41 10,874,261 +0.29(+0.42%)
Apr 12, 2022 69.82 70.55 69.22 70.12 13,751,211 +0.05(+0.07%)
Apr 11, 2022 71.17 71.57 70.05 70.08 16,987,228 -1.16(-1.63%)
Apr 08, 2022 70.37 71.50 70.31 71.24 24,380,864 +0.47(+0.66%)
Apr 07, 2022 69.05 70.79 68.98 70.77 22,927,928 +1.76(+2.55%)
Apr 06, 2022 67.95 69.14 67.76 69.01 16,833,634 +0.83(+1.22%)
Apr 05, 2022 67.57 68.69 67.38 68.18 13,345,788 +0.59(+0.87%)
Apr 04, 2022 67.78 68.60 67.36 67.59 14,783,844 -0.03(-0.04%)
Apr 01, 2022 67.04 67.72 66.87 67.62 13,677,273 +0.72(+1.08%)
Mar 31, 2022 67.29 67.43 66.85 66.90 15,445,189 -0.14(-0.20%)
Mar 30, 2022 66.85 67.35 66.57 67.03 13,357,287 +0.45(+0.67%)
Mar 29, 2022 66.34 66.69 66.07 66.59 16,620,492 +0.11(+0.16%)
Mar 28, 2022 66.56 67.05 66.11 66.48 11,688,923 -0.15(-0.23%)
Mar 25, 2022 65.92 66.79 65.88 66.63 13,366,020 +0.79(+1.20%)
Mar 24, 2022 65.12 66.02 65.01 65.84 14,294,462 +0.94(+1.44%)
Mar 23, 2022 64.55 65.02 64.23 64.91 14,779,204 +0.51(+0.79%)
Mar 22, 2022 64.75 64.92 63.90 64.40 15,688,712 -0.21(-0.32%)
Mar 21, 2022 65.00 65.52 64.20 64.61 20,113,088 +0.03(+0.04%)
Mar 18, 2022 64.01 64.58 63.57 64.58 36,313,628 +0.45(+0.71%)
Mar 17, 2022 63.37 64.30 63.00 64.12 18,905,418 +0.78(+1.23%)
Mar 16, 2022 63.59 63.78 62.76 63.34 17,302,840 -0.08(-0.13%)
Mar 15, 2022 63.35 63.82 62.99 63.42 17,570,304 +0.46(+0.74%)
Mar 14, 2022 62.68 63.59 62.51 62.96 19,217,970 +0.34(+0.54%)
Mar 11, 2022 61.91 63.19 61.78 62.62 15,423,281 +0.41(+0.66%)
Mar 10, 2022 61.62 62.50 62.21 14,095,703 +0.26(+0.43%)
Mar 09, 2022 62.18 62.40 61.80 61.95 13,669,790 +0.35(+0.58%)
Mar 08, 2022 61.77 62.21 61.22 61.60 21,140,292 -0.94(-1.50%)
Mar 07, 2022 62.93 62.95 61.98 62.53 17,281,552 -0.54(-0.85%)
Mar 04, 2022 62.07 63.23 62.05 63.07 14,380,608 +0.23(+0.36%)
Mar 03, 2022 62.61 63.33 62.39 62.84 17,299,918 +0.24(+0.38%)
Mar 02, 2022 62.52 62.96 62.30 62.61 14,301,797 +0.20(+0.32%)
Mar 01, 2022 61.94 62.75 61.85 62.41 13,656,650 -0.04(-0.06%)
Feb 28, 2022 61.55 62.47 61.19 62.44 24,722,490 -0.12(-0.19%)
Feb 25, 2022 61.55 63.03 62.31 62.56 17,287,780 +1.55(+2.53%)
Feb 24, 2022 60.46 61.08 60.19 61.01 19,856,366 -0.75(-1.22%)
Feb 23, 2022 61.74 62.10 61.34 61.77 17,549,358 +0.44(+0.71%)
Feb 22, 2022 61.53 62.08 60.97 61.33 17,343,940 -0.09(-0.15%)
Feb 18, 2022 61.42 0 +0.15(+0.24%)
Feb 17, 2022 61.38 61.63 60.73 61.28 14,798,176 -0.19(-0.31%)
Feb 16, 2022 61.62 62.19 61.33 61.47 15,674,985 -0.15(-0.25%)
Feb 15, 2022 60.68 62.14 60.68 61.62 27,462,900 +0.87(+1.44%)
Feb 14, 2022 60.81 60.94 59.85 60.75 16,428,664 -0.06(-0.10%)
Feb 11, 2022 60.40 61.25 60.37 60.81 17,182,416 +0.34(+0.56%)
Feb 10, 2022 60.81 61.01 60.17 60.48 23,994,654 -0.57(-0.94%)
Feb 09, 2022 59.78 61.17 59.67 61.05 18,870,628 +1.14(+1.90%)
Feb 08, 2022 60.24 60.28 59.65 59.91 14,972,156 -0.27(-0.45%)
Feb 07, 2022 59.45 60.42 59.10 60.19 19,286,494 +1.09(+1.85%)
Feb 04, 2022 57.42 59.51 57.20 59.10 14,509,650 +0.84(+1.44%)
Feb 03, 2022 58.92 58.26 15,348,750 -0.66(-1.13%)
Feb 02, 2022 58.97 59.09 58.22 58.92 13,539,384 -0.35(-0.60%)
Feb 01, 2022 59.11 59.34 58.81 59.28 13,256,579 +0.27(+0.46%)
Jan 31, 2022 58.72 59.10 59.00 13,237,298 -0.02(-0.03%)
Jan 28, 2022 57.90 59.02 57.50 59.02 11,930,443 +0.95(+1.64%)
Jan 27, 2022 56.84 58.67 56.70 58.07 18,220,496 +1.47(+2.60%)
Jan 26, 2022 56.52 57.66 56.25 56.60 15,026,667 -0.20(-0.35%)
Jan 25, 2022 56.60 57.11 55.88 56.80 18,422,258 -0.14(-0.24%)
Jan 24, 2022 57.45 57.67 55.64 56.93 19,429,394 -0.85(-1.46%)
Jan 21, 2022 58.87 59.03 57.55 57.78 14,597,072 -0.95(-1.61%)
Jan 20, 2022 58.67 59.42 58.31 58.72 9,372,436 -0.13(-0.22%)
Jan 19, 2022 58.98 59.52 58.57 58.85 14,009,755 -0.15(-0.26%)
Jan 18, 2022 58.81 59.13 58.02 59.00 14,628,147 -0.04(-0.06%)
Jan 14, 2022 59.04 0 +0.30(+0.51%)
Jan 13, 2022 58.79 59.06 58.07 58.74 9,042,867 -0.20(-0.34%)
Jan 12, 2022 58.98 59.43 58.54 58.94 11,163,079 -0.60(-1.01%)
Jan 11, 2022 58.84 59.88 58.48 59.54 14,291,676 +0.35(+0.58%)
Jan 10, 2022 57.10 59.39 57.07 59.20 30,278,348 +2.06(+3.61%)
Jan 07, 2022 55.91 57.29 55.66 57.13 18,332,682 +1.23(+2.20%)
Jan 06, 2022 56.12 56.19 55.34 55.90 8,851,196 -0.13(-0.23%)
Jan 05, 2022 56.28 57.03 56.00 56.03 12,304,579 +0.03(+0.05%)
Jan 04, 2022 55.44 56.17 55.05 56.00 12,670,795 +0.23(+0.40%)
Jan 03, 2022 55.95 56.10 55.29 55.78 13,711,239 -0.42(-0.75%)
Dec 31, 2021 56.44 56.77 56.20 56.20 7,151,606 -0.15(-0.27%)
Dec 30, 2021 56.34 56.94 56.21 56.36 6,930,990 +0.21(+0.37%)
Dec 29, 2021 56.06 56.33 55.91 56.15 5,642,207 -0.05(-0.10%)
Dec 28, 2021 56.18 56.46 55.99 56.20 6,658,775 +0.05(+0.10%)
Dec 27, 2021 55.97 56.20 55.68 56.15 10,587,232 +0.22(+0.39%)
Dec 23, 2021 56.26 56.39 55.76 55.93 8,961,351 -0.05(-0.08%)
Dec 22, 2021 55.31 56.14 54.92 55.98 16,772,362 +0.59(+1.06%)
Dec 21, 2021 55.89 56.10 55.21 55.39 9,616,007 -0.24(-0.44%)
Dec 20, 2021 55.38 55.92 54.88 55.63 12,085,450 +0.14(+0.26%)
Dec 17, 2021 56.16 56.40 55.31 55.49 27,129,030 -0.55(-0.98%)
Dec 16, 2021 54.99 56.49 54.80 56.04 19,906,758 +1.41(+2.57%)
Dec 15, 2021 53.74 54.88 53.72 54.63 20,520,902 +0.99(+1.85%)
Dec 14, 2021 53.00 54.47 52.82 53.64 24,005,244 +0.41(+0.78%)
Dec 13, 2021 51.61 53.52 51.48 53.23 20,972,948 +2.42(+4.77%)
Dec 10, 2021 51.93 52.10 50.58 50.80 16,049,646 -1.06(-2.05%)
Dec 09, 2021 51.60 52.10 51.30 51.87 15,112,561 -0.05(-0.10%)
Dec 08, 2021 51.73 52.15 51.52 51.92 12,636,864 +0.42(+0.82%)
Dec 07, 2021 51.43 52.07 51.33 51.50 14,463,126 +0.27(+0.53%)
Dec 06, 2021 50.95 51.87 50.88 51.23 21,064,872 +0.46(+0.91%)
Dec 03, 2021 50.26 51.10 50.26 50.77 20,463,172 +0.82(+1.64%)
Dec 02, 2021 49.57 50.37 49.28 49.95 19,297,960 +0.41(+0.84%)
Dec 01, 2021 48.62 50.44 48.59 49.53 22,408,448 +1.19(+2.46%)
Nov 30, 2021 48.82 48.99 47.97 48.34 28,178,438 -0.91(-1.85%)
Nov 29, 2021 50.33 50.75 49.22 49.25 24,435,998 -1.70(-3.34%)
Nov 26, 2021 50.76 51.14 50.32 50.96 17,564,162 -0.25(-0.49%)
Nov 24, 2021 51.76 52.03 50.98 51.21 19,619,668 -0.58(-1.11%)
Nov 23, 2021 51.64 52.24 51.56 51.79 16,046,560 +0.37(+0.72%)
Nov 22, 2021 52.11 52.57 51.40 51.42 15,737,096 -0.71(-1.37%)
Nov 19, 2021 53.30 53.56 52.10 52.13 15,399,386 -1.09(-2.05%)
Nov 18, 2021 53.59 53.24 53.07 53.22 10,889,598 -0.36(-0.67%)
Nov 17, 2021 53.18 53.86 52.60 53.58 13,672,599 +0.31(+0.58%)
Nov 16, 2021 53.63 54.03 53.05 53.27 10,302,342 -0.47(-0.87%)
Nov 15, 2021 53.90 54.14 53.62 53.74 11,695,497 +0.17(+0.32%)
Nov 12, 2021 53.02 53.81 52.96 53.57 10,293,138 +0.22(+0.41%)
Nov 11, 2021 53.54 53.80 53.31 53.35 9,039,521 -0.41(-0.77%)
Nov 10, 2021 53.45 53.77 12,208,661 +0.20(+0.37%)
Nov 09, 2021 53.55 53.77 53.36 53.57 10,126,538 +0.02(+0.03%)
Nov 08, 2021 53.90 54.26 53.24 53.55 11,419,589 -0.04(-0.07%)
Nov 05, 2021 53.26 53.96 52.97 53.59 11,787,378 +0.18(+0.34%)
Nov 04, 2021 53.58 53.80 52.83 53.41 10,906,332 -0.10(-0.19%)
Nov 03, 2021 52.78 53.61 52.65 53.51 13,651,210 +0.66(+1.25%)
Nov 02, 2021 52.98 53.75 52.54 52.85 14,934,942 -0.05(-0.09%)
Nov 01, 2021 52.55 53.38 53.05 52.89 14,662,404 +0.25(+0.48%)
Oct 29, 2021 51.61 52.80 51.50 52.64 18,939,796 +1.14(+2.22%)
Oct 28, 2021 50.96 52.06 50.79 51.50 18,171,424 +0.58(+1.13%)
Oct 27, 2021 52.60 52.66 50.58 50.92 20,882,564 -1.58(-3.00%)
Oct 26, 2021 52.19 52.60 52.50 11,078,470 +0.39(+0.74%)
Oct 25, 2021 52.03 52.43 51.85 52.11 10,778,423 +0.19(+0.36%)
Oct 22, 2021 52.11 53.18 51.77 51.92 7,637,526 -0.19(-0.36%)
Oct 21, 2021 52.36 52.37 51.71 52.11 7,941,442 -0.23(-0.45%)
Oct 20, 2021 52.20 52.82 52.19 52.34 9,994,783 +0.43(+0.83%)
Oct 19, 2021 51.54 51.96 51.40 51.91 10,416,419 +0.59(+1.14%)
Oct 18, 2021 52.29 52.42 51.31 51.33 14,776,165 -1.28(-2.43%)
Oct 15, 2021 52.38 52.90 52.20 52.61 10,478,713 +0.59(+1.14%)
Oct 14, 2021 51.44 52.43 51.39 52.01 10,018,160 +0.57(+1.10%)
Oct 13, 2021 51.43 51.73 51.07 51.44 10,960,555 +0.01(+0.02%)
Oct 12, 2021 51.85 53.04 51.22 51.43 13,019,544 -0.32(-0.63%)
Oct 11, 2021 51.67 52.07 51.39 51.76 11,916,529 +0.14(+0.28%)
Oct 08, 2021 53.07 53.17 51.20 51.61 30,245,532 -1.58(-2.97%)
Oct 07, 2021 52.96 53.49 52.62 53.19 15,306,797 -0.16(-0.30%)
Oct 06, 2021 53.28 53.39 52.82 53.35 10,298,499 +0.04(+0.07%)
Oct 05, 2021 53.06 53.80 53.03 53.32 12,653,919 +0.20(+0.37%)
Oct 04, 2021 53.54 54.11 53.05 53.12 13,903,265 -0.52(-0.97%)
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.