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

Sony Group Corp ADR (NY: SONY )

82.33 -0.11 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 86.61 86.66 85.77 85.95 812,611 -0.15(-0.17%)
Nov 29, 2023 86.90 87.08 86.03 86.10 606,137 -1.13(-1.30%)
Nov 28, 2023 86.70 87.61 86.40 87.23 1,169,287 +0.28(+0.32%)
Nov 27, 2023 86.31 87.12 86.16 86.95 563,550 +0.31(+0.36%)
Nov 24, 2023 86.22 86.78 86.03 86.64 389,781 -0.95(-1.08%)
Nov 22, 2023 87.38 87.99 87.07 87.59 469,912 +0.80(+0.92%)
Nov 21, 2023 87.37 87.48 86.71 86.79 539,443 -0.75(-0.86%)
Nov 20, 2023 86.98 87.62 86.77 87.54 493,018 -0.11(-0.13%)
Nov 17, 2023 87.58 87.69 87.00 87.65 429,482 +0.05(+0.06%)
Nov 16, 2023 86.69 87.63 86.56 87.60 582,005 +0.48(+0.55%)
Nov 15, 2023 87.62 88.21 86.97 87.12 1,109,237 +2.05(+2.41%)
Nov 14, 2023 84.38 85.34 84.32 85.07 647,240 +1.74(+2.09%)
Nov 13, 2023 83.57 83.59 82.50 83.33 1,108,992 -2.61(-3.04%)
Nov 10, 2023 85.36 86.28 83.87 85.94 1,889,218 +4.21(+5.15%)
Nov 09, 2023 85.62 85.62 80.77 81.73 3,510,741 -5.81(-6.64%)
Nov 08, 2023 88.64 88.86 87.23 87.54 1,375,998 -0.22(-0.25%)
Nov 07, 2023 87.00 88.05 86.86 87.76 724,963 +1.07(+1.23%)
Nov 06, 2023 86.32 87.31 86.32 86.69 1,128,191 -0.73(-0.84%)
Nov 03, 2023 87.39 87.96 87.39 87.42 934,603 +0.86(+0.99%)
Nov 02, 2023 85.65 86.79 85.65 86.56 965,393 +1.53(+1.80%)
Nov 01, 2023 84.34 85.21 84.02 85.03 817,011 +1.98(+2.38%)
Oct 31, 2023 82.82 83.27 82.55 83.05 660,209 +1.31(+1.60%)
Oct 30, 2023 80.93 82.05 80.93 81.74 1,441,356 +1.70(+2.12%)
Oct 27, 2023 80.56 80.95 79.62 80.04 688,495 -0.93(-1.15%)
Oct 26, 2023 81.57 81.82 80.55 80.97 633,021 -1.73(-2.09%)
Oct 25, 2023 83.78 84.15 82.30 82.70 738,502 -1.52(-1.80%)
Oct 24, 2023 83.72 84.33 83.68 84.22 491,667 +1.11(+1.34%)
Oct 23, 2023 82.61 83.63 82.05 83.11 335,146 -0.08(-0.10%)
Oct 20, 2023 83.71 83.96 83.18 83.19 343,411 -0.65(-0.78%)
Oct 19, 2023 84.15 84.92 83.70 83.84 434,912 -0.26(-0.31%)
Oct 18, 2023 85.12 85.29 83.98 84.10 385,811 -1.61(-1.88%)
Oct 17, 2023 84.90 86.38 84.88 85.71 424,884 +0.31(+0.36%)
Oct 16, 2023 84.79 85.47 84.51 85.40 485,352 +0.25(+0.29%)
Oct 13, 2023 85.75 85.85 84.89 85.15 560,186 -1.43(-1.65%)
Oct 12, 2023 86.75 87.27 86.15 86.58 789,322 +1.12(+1.31%)
Oct 11, 2023 85.34 85.98 85.33 85.46 620,109 +0.85(+1.00%)
Oct 10, 2023 84.29 85.18 84.12 84.61 429,130 +1.11(+1.33%)
Oct 09, 2023 82.41 83.63 82.29 83.50 322,522 +0.53(+0.64%)
Oct 06, 2023 82.30 83.35 81.80 82.97 380,249 +0.11(+0.13%)
Oct 05, 2023 82.66 83.16 82.26 82.86 501,229 +1.04(+1.27%)
Oct 04, 2023 81.42 81.93 80.75 81.82 513,909 +0.61(+0.75%)
Oct 03, 2023 81.49 82.05 80.78 81.21 494,042 -0.44(-0.54%)
Oct 02, 2023 81.66 82.05 81.20 81.65 473,415 -0.76(-0.92%)
Sep 29, 2023 82.81 83.08 82.07 82.41 622,682 -0.37(-0.45%)
Sep 28, 2023 81.71 83.18 81.70 82.78 878,882 +0.50(+0.61%)
Sep 27, 2023 82.93 83.03 82.04 82.28 736,454 +1.25(+1.54%)
Sep 26, 2023 82.12 82.33 80.81 81.03 594,128 -1.96(-2.37%)
Sep 25, 2023 82.78 83.03 82.60 83.00 610,023 +0.89(+1.08%)
Sep 22, 2023 82.71 82.86 82.06 82.11 506,720 -0.26(-0.31%)
Sep 21, 2023 82.58 83.14 82.26 82.37 711,697 -2.20(-2.60%)
Sep 20, 2023 85.41 85.69 84.49 84.57 507,295 -1.68(-1.95%)
Sep 19, 2023 86.34 86.68 86.01 86.26 364,348 -0.22(-0.25%)
Sep 18, 2023 86.09 86.60 85.77 86.47 440,954 +0.00(+0.00%)
Sep 15, 2023 87.07 87.21 86.47 86.47 491,882 +0.26(+0.30%)
Sep 14, 2023 85.65 86.60 85.51 86.22 654,956 +2.06(+2.45%)
Sep 13, 2023 84.10 84.65 83.97 84.15 565,170 -0.98(-1.15%)
Sep 12, 2023 84.92 85.36 84.70 85.13 370,370 +0.21(+0.25%)
Sep 11, 2023 84.82 85.35 84.54 84.92 629,583 +0.98(+1.16%)
Sep 08, 2023 83.97 84.37 83.76 83.94 490,553 -1.01(-1.19%)
Sep 07, 2023 84.69 85.08 84.47 84.95 596,942 -0.27(-0.32%)
Sep 06, 2023 85.54 85.81 85.07 85.22 832,868 +0.96(+1.14%)
Sep 05, 2023 84.37 84.91 84.14 84.26 520,026 -0.72(-0.84%)
Sep 01, 2023 85.52 85.69 84.46 84.98 1,161,638 +2.06(+2.49%)
Aug 31, 2023 82.87 83.18 82.74 82.92 659,163 +0.84(+1.02%)
Aug 30, 2023 82.23 82.58 81.92 82.08 558,773 -0.26(-0.31%)
Aug 29, 2023 81.41 82.57 81.18 82.34 540,541 +0.54(+0.66%)
Aug 28, 2023 81.46 81.98 81.46 81.80 460,282 +0.97(+1.20%)
Aug 25, 2023 81.14 81.42 80.08 80.83 722,380 +0.05(+0.06%)
Aug 24, 2023 81.96 82.10 80.61 80.78 883,871 -1.55(-1.89%)
Aug 23, 2023 81.83 82.51 81.83 82.34 880,710 +0.71(+0.87%)
Aug 22, 2023 82.38 82.54 81.52 81.63 747,890 -0.68(-0.82%)
Aug 21, 2023 82.13 82.41 81.91 82.31 576,840 -0.08(-0.10%)
Aug 18, 2023 81.75 82.74 81.49 82.39 616,773 +0.26(+0.32%)
Aug 17, 2023 83.23 83.23 81.96 82.13 701,651 +0.16(+0.19%)
Aug 16, 2023 82.46 82.91 81.87 81.97 897,263 -1.29(-1.54%)
Aug 15, 2023 83.15 83.44 82.65 83.26 572,229 -0.44(-0.52%)
Aug 14, 2023 83.31 83.72 82.63 83.69 1,150,124 -1.60(-1.88%)
Aug 11, 2023 84.88 85.51 84.35 85.30 778,299 +0.14(+0.16%)
Aug 10, 2023 86.66 86.71 85.03 85.16 1,615,091 +1.58(+1.90%)
Aug 09, 2023 90.01 90.01 82.42 83.57 2,464,424 -5.95(-6.65%)
Aug 08, 2023 89.79 90.28 89.13 89.52 919,027 -0.62(-0.69%)
Aug 07, 2023 90.36 90.43 89.82 90.14 655,949 +0.25(+0.28%)
Aug 04, 2023 90.77 91.06 89.76 89.89 560,501 +0.16(+0.18%)
Aug 03, 2023 89.72 89.90 89.23 89.73 574,150 -1.04(-1.14%)
Aug 02, 2023 91.59 91.87 90.61 90.77 669,782 -2.41(-2.59%)
Aug 01, 2023 93.19 93.61 92.97 93.18 437,449 -0.11(-0.12%)
Jul 31, 2023 93.50 94.05 93.07 93.29 646,993 +0.13(+0.14%)
Jul 28, 2023 93.46 93.86 93.09 93.16 682,506 -0.29(-0.31%)
Jul 27, 2023 94.39 94.88 93.28 93.45 688,422 +0.02(+0.02%)
Jul 26, 2023 93.08 93.76 92.89 93.43 376,050 +0.05(+0.05%)
Jul 25, 2023 92.72 93.48 92.49 93.38 438,812 +0.03(+0.03%)
Jul 24, 2023 93.08 93.61 92.95 93.35 387,533 +0.27(+0.29%)
Jul 21, 2023 93.51 93.65 92.97 93.08 427,180 +0.14(+0.15%)
Jul 20, 2023 92.98 93.55 92.87 92.94 652,949 -1.32(-1.40%)
Jul 19, 2023 94.45 94.69 93.82 94.26 540,915 -0.53(-0.56%)
Jul 18, 2023 94.55 95.11 94.27 94.79 970,399 +1.52(+1.64%)
Jul 17, 2023 92.23 93.98 92.07 93.26 772,407 +1.18(+1.28%)
Jul 14, 2023 92.91 92.91 92.03 92.09 918,760 -1.42(-1.51%)
Jul 13, 2023 93.35 93.82 93.07 93.50 1,508,374 +2.56(+2.82%)
Jul 12, 2023 89.36 92.23 89.36 90.94 2,316,328 +1.59(+1.78%)
Jul 11, 2023 89.62 90.10 89.00 89.35 1,366,599 -1.09(-1.20%)
Jul 10, 2023 90.10 90.57 90.10 90.43 674,531 -0.31(-0.34%)
Jul 07, 2023 90.34 91.56 90.34 90.74 728,481 +0.55(+0.61%)
Jul 06, 2023 90.36 90.54 89.54 90.19 762,270 -0.94(-1.03%)
Jul 05, 2023 91.13 91.47 90.83 91.13 838,046 -0.12(-0.13%)
Jul 03, 2023 91.24 91.79 91.04 91.25 762,194 +1.51(+1.68%)
Jun 30, 2023 89.75 90.49 89.70 89.74 942,514 +0.08(+0.09%)
Jun 29, 2023 89.81 90.00 89.29 89.66 666,891 -1.33(-1.46%)
Jun 28, 2023 90.40 91.25 90.26 90.99 810,551 +1.22(+1.35%)
Jun 27, 2023 89.50 90.08 88.95 89.77 1,318,031 -0.30(-0.33%)
Jun 26, 2023 90.33 90.86 89.89 90.07 696,985 -0.77(-0.84%)
Jun 23, 2023 90.94 91.19 90.50 90.84 1,153,909 -2.67(-2.86%)
Jun 22, 2023 93.28 93.76 92.99 93.51 704,249 -0.86(-0.91%)
Jun 21, 2023 94.78 95.12 93.96 94.37 561,481 -1.62(-1.69%)
Jun 20, 2023 96.68 96.69 95.89 95.99 510,894 -1.26(-1.29%)
Jun 16, 2023 98.16 98.34 97.14 97.25 780,665 -2.09(-2.11%)
Jun 15, 2023 98.47 99.42 98.23 99.34 592,215 -0.20(-0.20%)
Jun 14, 2023 100.38 100.56 99.18 99.54 516,812 -0.32(-0.32%)
Jun 13, 2023 99.90 100.61 99.71 99.86 622,789 +0.94(+0.95%)
Jun 12, 2023 98.48 99.22 98.18 98.92 1,197,938 +0.81(+0.82%)
Jun 09, 2023 98.22 98.72 97.68 98.12 518,477 +1.03(+1.06%)
Jun 08, 2023 95.89 97.09 95.60 97.09 688,459 -0.27(-0.28%)
Jun 07, 2023 97.98 98.47 97.31 97.36 738,031 -2.36(-2.37%)
Jun 06, 2023 98.67 99.91 98.47 99.72 756,624 +1.54(+1.57%)
Jun 05, 2023 98.66 98.77 98.07 98.18 874,576 +0.49(+0.50%)
Jun 02, 2023 97.73 98.53 97.61 97.69 678,674 +1.35(+1.40%)
Jun 01, 2023 95.87 96.73 95.84 96.34 971,929 +2.95(+3.16%)
May 31, 2023 93.90 94.18 92.56 93.39 642,197 -1.06(-1.12%)
May 30, 2023 95.77 95.90 94.44 94.45 767,328 -1.22(-1.27%)
May 26, 2023 95.28 96.31 95.06 95.66 624,599 +0.94(+0.99%)
May 25, 2023 95.15 95.24 94.29 94.73 616,566 +0.81(+0.86%)
May 24, 2023 94.13 94.63 93.70 93.92 659,510 -0.74(-0.78%)
May 23, 2023 95.26 95.26 94.25 94.66 983,875 -2.62(-2.69%)
May 22, 2023 97.80 98.17 97.14 97.28 888,950 -0.41(-0.42%)
May 19, 2023 97.74 98.17 97.30 97.69 713,792 -0.88(-0.89%)
May 18, 2023 98.74 98.82 98.03 98.56 1,816,027 +3.56(+3.75%)
May 17, 2023 95.24 95.57 94.70 95.01 925,145 +1.51(+1.61%)
May 16, 2023 93.59 93.95 93.23 93.50 505,683 -0.86(-0.91%)
May 15, 2023 94.31 94.81 94.26 94.36 540,514 -0.01(-0.01%)
May 12, 2023 94.53 95.03 94.08 94.37 572,658 +1.47(+1.58%)
May 11, 2023 93.30 93.30 92.35 92.90 463,082 -0.22(-0.24%)
May 10, 2023 92.69 93.21 92.09 93.12 758,095 -0.47(-0.50%)
May 09, 2023 92.51 93.78 92.51 93.59 868,899 +1.46(+1.58%)
May 08, 2023 91.97 92.20 91.50 92.14 1,061,447 -1.42(-1.51%)
May 05, 2023 92.70 93.77 92.51 93.55 668,858 +1.19(+1.28%)
May 04, 2023 92.44 93.09 92.19 92.37 547,886 -0.14(-0.15%)
May 03, 2023 91.33 92.87 91.21 92.50 749,488 +1.45(+1.59%)
May 02, 2023 90.84 91.10 89.83 91.06 792,638 -0.83(-0.90%)
May 01, 2023 91.80 92.21 90.95 91.89 1,070,361 +2.51(+2.81%)
Apr 28, 2023 91.23 91.38 88.26 89.38 2,342,898 -5.40(-5.70%)
Apr 27, 2023 93.75 94.84 93.37 94.78 1,271,433 +1.28(+1.36%)
Apr 26, 2023 92.23 94.73 92.23 93.50 1,790,695 +3.04(+3.36%)
Apr 25, 2023 91.16 91.50 90.25 90.46 825,258 -0.80(-0.87%)
Apr 24, 2023 91.56 91.73 91.10 91.26 514,621 -0.49(-0.53%)
Apr 21, 2023 91.57 92.08 91.31 91.75 607,813 +0.67(+0.73%)
Apr 20, 2023 90.67 91.97 90.62 91.08 610,313 +0.41(+0.45%)
Apr 19, 2023 90.70 90.82 90.43 90.67 423,747 -0.34(-0.37%)
Apr 18, 2023 91.27 91.56 90.69 91.01 869,838 +0.16(+0.18%)
Apr 17, 2023 90.25 90.93 90.05 90.85 775,528 +0.29(+0.32%)
Apr 14, 2023 90.55 91.16 90.11 90.56 730,847 +0.37(+0.41%)
Apr 13, 2023 89.80 90.53 89.64 90.19 686,989 +1.05(+1.17%)
Apr 12, 2023 89.70 90.10 89.00 89.15 421,252 +0.53(+0.60%)
Apr 11, 2023 88.95 89.20 88.54 88.62 444,843 +0.40(+0.45%)
Apr 10, 2023 87.47 88.23 87.44 88.22 451,097 +0.34(+0.39%)
Apr 06, 2023 87.96 88.04 86.93 87.88 798,661 -1.48(-1.65%)
Apr 05, 2023 89.60 89.72 89.23 89.36 645,961 -1.36(-1.49%)
Apr 04, 2023 90.48 90.85 90.06 90.71 812,484 -0.32(-0.35%)
Apr 03, 2023 90.11 91.08 90.11 91.03 882,019 +0.68(+0.75%)
Mar 31, 2023 89.47 90.62 89.45 90.35 1,225,504 +1.34(+1.50%)
Mar 30, 2023 88.41 89.24 88.26 89.02 1,182,837 +1.72(+1.97%)
Mar 29, 2023 86.36 87.44 86.17 87.30 962,949 +2.04(+2.39%)
Mar 28, 2023 85.55 86.10 85.18 85.26 660,469 -0.81(-0.95%)
Mar 27, 2023 86.55 86.84 85.77 86.07 852,328 -0.88(-1.02%)
Mar 24, 2023 87.72 87.85 86.39 86.96 1,114,601 -0.74(-0.84%)
Mar 23, 2023 87.74 88.83 87.13 87.69 941,493 +0.82(+0.95%)
Mar 22, 2023 88.33 88.49 86.86 86.87 791,116 -1.92(-2.16%)
Mar 21, 2023 88.50 89.11 88.13 88.79 709,479 +0.94(+1.07%)
Mar 20, 2023 86.95 88.58 86.76 87.84 1,108,378 +1.89(+2.20%)
Mar 17, 2023 86.68 86.90 85.62 85.95 820,604 +0.13(+0.15%)
Mar 16, 2023 83.96 85.91 83.66 85.83 879,191 +2.63(+3.16%)
Mar 15, 2023 82.86 83.21 81.82 83.19 699,134 -1.69(-1.99%)
Mar 14, 2023 84.31 84.88 84.03 84.88 720,134 -0.12(-0.14%)
Mar 13, 2023 84.46 85.78 83.90 85.00 803,749 +0.79(+0.94%)
Mar 10, 2023 85.63 85.63 83.79 84.21 902,143 -1.79(-2.08%)
Mar 09, 2023 87.26 87.96 85.79 85.99 610,812 -1.49(-1.70%)
Mar 08, 2023 87.30 87.68 87.01 87.48 624,845 +0.79(+0.92%)
Mar 07, 2023 87.70 88.07 86.57 86.69 1,198,960 +0.73(+0.84%)
Mar 06, 2023 86.24 87.23 85.83 85.96 722,007 +0.78(+0.92%)
Mar 03, 2023 83.72 85.35 83.72 85.18 742,230 +2.38(+2.88%)
Mar 02, 2023 82.49 82.83 81.90 82.80 688,754 -0.29(-0.35%)
Mar 01, 2023 83.35 83.64 82.87 83.08 549,286 +0.05(+0.06%)
Feb 28, 2023 83.13 83.79 82.90 83.03 516,723 +0.23(+0.28%)
Feb 27, 2023 83.35 83.93 82.80 82.81 719,106 +0.64(+0.77%)
Feb 24, 2023 82.17 82.58 81.60 82.17 874,038 +0.03(+0.04%)
Feb 23, 2023 82.60 82.70 81.50 82.14 574,987 +0.20(+0.24%)
Feb 22, 2023 82.24 82.43 81.73 81.94 432,342 -0.75(-0.91%)
Feb 21, 2023 83.25 83.64 82.52 82.70 789,256 -1.81(-2.14%)
Feb 17, 2023 85.05 85.05 83.84 84.50 850,277 -2.46(-2.83%)
Feb 16, 2023 86.85 87.80 86.75 86.97 682,842 -0.87(-1.00%)
Feb 15, 2023 87.13 87.86 86.88 87.84 590,784 -0.91(-1.03%)
Feb 14, 2023 88.50 89.09 88.02 88.76 510,204 -0.30(-0.33%)
Feb 13, 2023 88.16 89.16 87.89 89.05 507,434 -0.48(-0.53%)
Feb 10, 2023 89.21 90.12 89.11 89.53 512,622 +0.00(+0.00%)
Feb 09, 2023 91.00 91.45 89.40 89.53 476,014 -0.30(-0.33%)
Feb 08, 2023 90.17 90.88 89.63 89.83 666,949 -0.94(-1.04%)
Feb 07, 2023 89.90 91.16 89.54 90.77 929,879 +1.24(+1.39%)
Feb 06, 2023 90.27 90.28 88.94 89.53 986,220 -2.99(-3.23%)
Feb 03, 2023 92.96 94.13 92.41 92.52 1,062,388 -0.67(-0.71%)
Feb 02, 2023 91.40 94.61 91.22 93.19 1,624,330 +4.22(+4.75%)
Feb 01, 2023 88.31 89.52 87.70 88.96 969,895 +0.09(+0.10%)
Jan 31, 2023 88.32 89.13 88.29 88.88 794,012 +0.13(+0.15%)
Jan 30, 2023 88.71 89.28 88.45 88.75 707,651 -1.27(-1.41%)
Jan 27, 2023 88.90 90.41 88.75 90.02 859,541 +1.47(+1.66%)
Jan 26, 2023 88.32 88.59 87.52 88.55 606,876 -0.42(-0.47%)
Jan 25, 2023 88.38 89.10 88.15 88.96 579,445 +0.24(+0.27%)
Jan 24, 2023 89.40 99.25 77.20 88.73 697,663 +0.40(+0.45%)
Jan 23, 2023 87.55 88.61 87.42 88.33 612,777 -0.38(-0.43%)
Jan 20, 2023 87.82 88.76 87.56 88.71 544,647 +1.31(+1.50%)
Jan 19, 2023 87.70 88.21 86.99 87.40 854,161 +1.28(+1.49%)
Jan 18, 2023 87.42 87.71 86.04 86.11 712,657 -0.08(-0.09%)
Jan 17, 2023 85.72 87.15 85.72 86.19 896,586 +1.00(+1.18%)
Jan 13, 2023 83.64 85.36 83.61 85.19 1,001,006 -0.32(-0.37%)
Jan 12, 2023 84.10 85.59 83.79 85.51 1,119,892 +1.77(+2.11%)
Jan 11, 2023 83.38 83.95 83.24 83.74 725,335 +2.20(+2.69%)
Jan 10, 2023 80.91 81.62 80.58 81.54 800,668 -0.54(-0.65%)
Jan 09, 2023 81.15 82.80 81.10 82.08 919,862 +1.22(+1.51%)
Jan 06, 2023 78.71 81.11 78.58 80.86 902,585 +3.86(+5.02%)
Jan 05, 2023 77.27 77.60 76.80 76.99 543,908 -0.30(-0.39%)
Jan 04, 2023 77.48 77.88 76.98 77.29 597,988 +1.14(+1.50%)
Jan 03, 2023 76.65 77.17 75.89 76.15 664,962 +0.37(+0.49%)
Dec 30, 2022 75.08 75.82 74.94 75.78 416,421 -0.41(-0.53%)
Dec 29, 2022 75.24 76.32 75.23 76.19 578,328 +1.83(+2.46%)
Dec 28, 2022 75.51 75.75 74.32 74.36 643,337 -0.69(-0.91%)
Dec 27, 2022 75.71 75.79 74.90 75.05 708,740 -1.39(-1.82%)
Dec 23, 2022 76.43 76.71 75.68 76.44 622,037 +0.17(+0.22%)
Dec 22, 2022 76.55 76.55 75.70 76.27 688,810 -0.65(-0.84%)
Dec 21, 2022 76.99 77.19 76.52 76.91 631,420 -0.08(-0.10%)
Dec 20, 2022 76.96 77.77 76.76 76.99 790,974 -0.19(-0.24%)
Dec 19, 2022 77.80 78.09 76.86 77.18 1,000,961 -0.68(-0.87%)
Dec 16, 2022 77.49 78.38 77.35 77.86 622,801 -0.30(-0.38%)
Dec 15, 2022 79.85 80.12 77.95 78.16 629,371 -2.54(-3.15%)
Dec 14, 2022 81.69 82.11 80.07 80.70 661,442 +0.24(+0.30%)
Dec 13, 2022 81.76 82.51 80.00 80.46 782,023 +0.80(+1.01%)
Dec 12, 2022 79.53 79.67 78.98 79.66 899,888 -0.20(-0.25%)
Dec 09, 2022 78.96 80.41 78.96 79.85 1,022,713 +1.18(+1.50%)
Dec 08, 2022 77.92 78.87 77.38 78.67 1,041,325 +0.15(+0.19%)
Dec 07, 2022 78.62 78.88 78.16 78.52 482,047 -0.43(-0.54%)
Dec 06, 2022 80.36 80.36 78.41 78.95 723,291 -2.13(-2.62%)
Dec 05, 2022 81.29 82.06 80.83 81.08 1,055,032 -1.17(-1.43%)
Dec 02, 2022 82.22 82.55 81.37 82.25 710,998 -1.14(-1.37%)
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.