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

Cardinal Health (NY: CAH )

107.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Oct 30, 2020 41.02 41.72 40.72 41.30 4,628,067 +0.16(+0.39%)
Oct 29, 2020 41.33 41.62 40.51 41.13 2,100,274 -0.32(-0.76%)
Oct 28, 2020 41.98 42.40 41.38 41.45 1,882,952 -1.37(-3.20%)
Oct 27, 2020 43.15 43.64 42.81 42.82 1,633,551 -0.50(-1.15%)
Oct 26, 2020 44.08 44.31 43.01 43.32 1,821,897 -1.18(-2.66%)
Oct 23, 2020 44.29 44.68 43.96 44.50 1,430,400 +0.51(+1.17%)
Oct 22, 2020 43.20 44.10 43.20 43.98 1,548,513 +0.85(+1.97%)
Oct 21, 2020 42.81 43.52 42.67 43.14 1,435,313 +0.11(+0.25%)
Oct 20, 2020 43.50 43.70 43.01 43.03 1,861,247 -0.17(-0.40%)
Oct 19, 2020 43.99 44.41 43.11 43.20 1,986,435 -0.80(-1.82%)
Oct 16, 2020 44.09 44.51 43.61 44.00 1,424,302 -0.12(-0.27%)
Oct 15, 2020 43.05 44.15 42.82 44.12 1,308,569 +0.50(+1.14%)
Oct 14, 2020 43.29 44.10 43.05 43.62 1,375,624 +0.41(+0.94%)
Oct 13, 2020 43.11 43.60 43.00 43.22 1,393,228 -0.36(-0.83%)
Oct 12, 2020 43.50 43.75 43.18 43.58 1,262,182 +0.26(+0.60%)
Oct 09, 2020 44.12 44.13 43.12 43.32 2,220,447 -0.59(-1.34%)
Oct 08, 2020 42.65 43.95 42.21 43.90 1,967,957 +1.38(+3.24%)
Oct 07, 2020 41.98 42.77 41.97 42.52 1,950,062 +0.61(+1.46%)
Oct 06, 2020 42.92 43.11 41.77 41.91 2,056,099 -0.61(-1.44%)
Oct 05, 2020 41.94 42.77 41.55 42.52 3,127,713 +0.77(+1.84%)
Oct 02, 2020 41.05 42.17 40.84 41.76 1,937,250 +0.20(+0.48%)
Oct 01, 2020 42.56 42.57 41.31 41.56 2,345,224 -0.78(-1.85%)
Sep 30, 2020 42.02 42.76 41.79 42.34 3,572,623 +0.49(+1.18%)
Sep 29, 2020 42.51 42.55 41.72 41.85 1,731,584 -0.59(-1.39%)
Sep 28, 2020 42.81 43.32 42.36 42.44 2,058,510 +0.11(+0.25%)
Sep 25, 2020 41.68 42.55 41.30 42.33 3,299,496 +1.45(+3.54%)
Sep 24, 2020 40.61 41.26 39.85 40.89 3,227,481 +0.50(+1.24%)
Sep 23, 2020 42.13 42.13 40.38 40.39 2,830,259 -1.63(-3.89%)
Sep 22, 2020 42.04 42.42 41.80 42.02 2,715,435 -0.02(-0.04%)
Sep 21, 2020 41.97 42.27 41.48 42.04 2,949,449 -0.52(-1.22%)
Sep 18, 2020 42.22 43.13 42.15 42.55 4,736,584 +0.34(+0.80%)
Sep 17, 2020 41.68 42.27 40.96 42.22 4,399,748 +0.08(+0.19%)
Sep 16, 2020 41.72 42.57 41.68 42.13 4,524,643 +0.59(+1.42%)
Sep 15, 2020 42.34 42.63 41.53 41.55 2,913,140 -0.45(-1.06%)
Sep 14, 2020 43.38 43.72 41.88 41.99 5,100,352 -1.19(-2.75%)
Sep 11, 2020 43.59 43.59 42.72 43.18 1,659,384 -0.14(-0.33%)
Sep 10, 2020 44.01 44.22 43.30 43.32 2,682,320 -0.89(-2.02%)
Sep 09, 2020 44.23 44.66 43.70 44.21 1,748,269 +0.24(+0.55%)
Sep 08, 2020 44.33 44.56 43.57 43.97 3,163,994 -0.40(-0.91%)
Sep 04, 2020 44.78 44.81 43.73 44.38 2,654,230 -0.27(-0.60%)
Sep 03, 2020 45.83 46.32 44.14 44.64 3,573,889 -0.87(-1.90%)
Sep 02, 2020 44.29 45.77 44.03 45.51 2,639,132 +1.47(+3.34%)
Sep 01, 2020 45.09 45.29 43.35 44.04 2,277,756 -1.27(-2.80%)
Aug 31, 2020 44.85 45.72 44.82 45.30 2,553,413 +0.23(+0.51%)
Aug 28, 2020 45.16 45.33 44.61 45.07 1,254,678 -0.15(-0.34%)
Aug 27, 2020 45.69 45.93 44.86 45.22 2,164,742 -0.25(-0.55%)
Aug 26, 2020 44.81 45.61 44.57 45.47 2,283,790 +0.35(+0.77%)
Aug 25, 2020 44.49 45.16 44.14 45.12 1,995,628 +0.68(+1.53%)
Aug 24, 2020 44.83 44.87 44.13 44.45 1,530,468 -0.04(-0.10%)
Aug 21, 2020 44.58 44.91 44.26 44.49 1,825,098 -0.28(-0.62%)
Aug 20, 2020 45.85 45.99 44.66 44.77 1,937,947 -1.32(-2.87%)
Aug 19, 2020 46.39 46.97 45.97 46.09 1,522,370 -0.37(-0.79%)
Aug 18, 2020 47.03 47.56 46.35 46.45 1,931,453 -0.61(-1.29%)
Aug 17, 2020 47.93 48.00 46.95 47.06 1,811,488 -0.85(-1.77%)
Aug 14, 2020 46.59 47.93 46.34 47.91 2,224,762 +1.12(+2.38%)
Aug 13, 2020 47.68 47.88 46.64 46.79 2,923,155 -1.24(-2.58%)
Aug 12, 2020 47.73 48.35 47.53 48.03 1,832,203 +0.70(+1.47%)
Aug 11, 2020 47.62 48.12 47.17 47.34 1,997,065 -0.02(-0.04%)
Aug 10, 2020 46.93 48.03 46.72 47.36 2,422,073 +0.43(+0.91%)
Aug 07, 2020 46.96 47.07 46.06 46.93 3,187,339 -0.47(-1.00%)
Aug 06, 2020 46.86 49.49 46.51 47.40 5,858,721 -4.01(-7.80%)
Aug 05, 2020 52.34 52.63 50.95 51.41 3,097,120 -0.21(-0.40%)
Aug 04, 2020 51.55 52.07 50.90 51.61 2,115,834 -0.19(-0.36%)
Aug 03, 2020 49.58 52.04 49.57 51.80 3,200,070 +3.05(+6.26%)
Jul 31, 2020 50.36 50.43 48.11 48.75 5,297,704 -1.66(-3.29%)
Jul 30, 2020 50.70 50.87 49.62 50.41 2,730,986 -1.09(-2.11%)
Jul 29, 2020 50.77 51.76 50.45 51.50 2,122,200 +1.00(+1.98%)
Jul 28, 2020 51.18 51.40 50.42 50.50 1,707,954 -0.80(-1.57%)
Jul 27, 2020 50.22 51.34 49.75 51.30 1,909,866 +0.87(+1.73%)
Jul 24, 2020 50.65 51.43 50.10 50.43 1,685,490 -0.04(-0.09%)
Jul 23, 2020 50.22 50.92 50.02 50.47 1,888,131 +0.35(+0.69%)
Jul 22, 2020 49.98 50.27 49.55 50.12 1,716,186 +0.15(+0.30%)
Jul 21, 2020 47.78 50.02 47.78 49.97 2,981,848 +2.53(+5.34%)
Jul 20, 2020 47.53 47.68 46.87 47.44 3,316,106 +0.02(+0.04%)
Jul 17, 2020 46.95 47.61 46.75 47.42 1,277,199 +0.63(+1.35%)
Jul 16, 2020 46.34 47.05 46.04 46.78 1,554,660 +0.29(+0.63%)
Jul 15, 2020 45.95 46.66 45.69 46.49 1,840,650 +1.04(+2.28%)
Jul 14, 2020 44.29 45.52 44.19 45.45 1,871,047 +0.95(+2.13%)
Jul 13, 2020 44.28 45.21 43.96 44.51 2,401,948 +0.46(+1.03%)
Jul 10, 2020 43.52 44.21 43.06 44.05 2,062,969 +0.43(+0.98%)
Jul 09, 2020 44.79 44.87 43.19 43.63 1,765,693 -1.26(-2.80%)
Jul 08, 2020 44.91 45.10 44.09 44.88 2,213,152 +0.06(+0.14%)
Jul 07, 2020 45.53 45.80 44.78 44.82 1,814,363 -1.36(-2.94%)
Jul 06, 2020 46.61 46.82 45.79 46.18 2,559,245 -0.05(-0.12%)
Jul 02, 2020 46.70 47.08 46.00 46.23 2,657,031 +0.11(+0.23%)
Jul 01, 2020 46.70 46.92 45.93 46.12 1,830,505 -0.46(-0.98%)
Jun 30, 2020 45.77 46.92 45.37 46.58 2,868,091 +0.63(+1.37%)
Jun 29, 2020 45.06 45.95 45.03 45.95 1,814,675 +1.26(+2.81%)
Jun 26, 2020 45.76 46.27 44.59 44.69 9,939,769 -1.17(-2.54%)
Jun 25, 2020 45.68 46.25 45.24 45.86 2,820,509 -0.12(-0.27%)
Jun 24, 2020 46.86 47.37 45.60 45.98 2,601,417 -1.30(-2.75%)
Jun 23, 2020 48.00 48.22 47.22 47.28 1,797,778 -0.30(-0.63%)
Jun 22, 2020 47.47 47.70 46.81 47.59 1,453,379 +0.01(+0.02%)
Jun 19, 2020 47.87 48.43 47.14 47.58 5,280,746 +0.62(+1.32%)
Jun 18, 2020 47.30 47.43 46.56 46.96 2,288,884 -0.49(-1.03%)
Jun 17, 2020 48.20 48.30 47.30 47.44 2,377,763 -0.74(-1.54%)
Jun 16, 2020 48.45 48.66 47.40 48.19 2,900,764 +0.92(+1.95%)
Jun 15, 2020 45.83 47.68 45.31 47.27 2,201,548 +0.50(+1.08%)
Jun 12, 2020 47.74 48.10 45.53 46.76 1,976,688 +0.35(+0.76%)
Jun 11, 2020 47.83 48.17 46.08 46.41 2,135,821 -2.63(-5.37%)
Jun 10, 2020 51.21 51.31 48.96 49.04 2,496,055 -1.93(-3.78%)
Jun 09, 2020 51.88 52.09 50.47 50.97 1,649,723 -1.47(-2.80%)
Jun 08, 2020 50.45 52.57 50.31 52.44 2,897,916 +1.80(+3.56%)
Jun 05, 2020 50.45 51.71 50.40 50.64 2,099,970 +0.69(+1.38%)
Jun 04, 2020 49.66 50.47 49.35 49.95 2,349,884 -0.11(-0.23%)
Jun 03, 2020 49.50 50.51 49.35 50.06 2,447,251 +0.75(+1.52%)
Jun 02, 2020 48.20 49.50 47.75 49.31 3,327,409 +0.95(+1.96%)
Jun 01, 2020 48.17 48.69 47.87 48.36 1,411,270 +0.01(+0.02%)
May 29, 2020 48.19 48.66 47.50 48.35 4,950,148 +0.28(+0.59%)
May 28, 2020 48.02 48.88 47.58 48.07 1,872,944 +0.55(+1.15%)
May 27, 2020 46.65 47.52 45.70 47.52 2,161,784 +1.02(+2.19%)
May 26, 2020 48.43 48.69 46.37 46.51 2,855,523 -0.88(-1.85%)
May 22, 2020 46.90 47.48 46.54 47.38 1,543,280 +0.36(+0.77%)
May 21, 2020 46.59 47.27 46.22 47.02 1,595,174 +0.20(+0.43%)
May 20, 2020 45.99 47.53 45.13 46.82 3,105,624 +1.23(+2.70%)
May 19, 2020 45.89 46.62 45.55 45.59 2,360,248 -0.57(-1.24%)
May 18, 2020 44.27 46.37 44.27 46.16 3,065,255 +2.88(+6.66%)
May 15, 2020 42.70 43.32 42.23 43.28 2,882,412 +1.46(+3.49%)
May 14, 2020 41.25 41.88 40.46 41.82 2,986,545 -0.27(-0.63%)
May 13, 2020 44.23 44.38 41.79 42.09 2,647,420 -2.21(-4.99%)
May 12, 2020 47.27 48.04 44.25 44.30 2,738,491 -2.78(-5.90%)
May 11, 2020 46.94 47.92 46.07 47.07 6,655,547 +2.97(+6.74%)
May 08, 2020 43.60 44.42 42.58 44.10 3,130,784 +1.20(+2.80%)
May 07, 2020 42.49 43.35 42.44 42.90 3,526,284 +0.99(+2.36%)
May 06, 2020 42.28 42.91 41.90 41.91 3,418,070 -0.04(-0.11%)
May 05, 2020 42.03 42.70 41.69 41.95 2,418,085 +0.38(+0.91%)
May 04, 2020 41.81 41.97 40.97 41.57 2,879,704 -0.35(-0.84%)
May 01, 2020 43.32 43.32 41.72 41.93 2,528,628 -1.82(-4.16%)
Apr 30, 2020 45.03 45.31 43.36 43.75 8,066,594 -1.66(-3.66%)
Apr 29, 2020 45.93 46.04 44.94 45.41 2,872,764 -0.08(-0.17%)
Apr 28, 2020 45.91 46.55 45.22 45.49 2,152,644 -0.42(-0.92%)
Apr 27, 2020 44.86 46.90 44.76 45.91 2,498,165 +1.42(+3.20%)
Apr 24, 2020 43.85 44.73 43.31 44.49 2,221,103 +0.88(+2.03%)
Apr 23, 2020 43.54 44.27 43.19 43.61 2,196,590 +0.25(+0.57%)
Apr 22, 2020 43.47 43.71 42.92 43.36 1,968,541 +0.68(+1.60%)
Apr 21, 2020 44.25 44.38 42.46 42.68 2,100,772 -2.18(-4.87%)
Apr 20, 2020 44.88 46.27 44.31 44.86 2,150,754 -0.43(-0.96%)
Apr 17, 2020 45.09 45.45 44.08 45.30 2,424,574 +1.03(+2.34%)
Apr 16, 2020 44.35 44.77 43.42 44.26 1,951,045 -0.01(-0.02%)
Apr 15, 2020 44.06 44.56 43.28 44.27 2,562,003 -0.55(-1.22%)
Apr 14, 2020 44.34 45.07 43.61 44.82 2,168,458 +1.47(+3.39%)
Apr 13, 2020 44.50 44.50 43.01 43.35 2,008,298 -1.24(-2.78%)
Apr 09, 2020 43.53 44.91 43.53 44.59 2,276,296 +0.91(+2.09%)
Apr 08, 2020 42.76 44.06 41.90 43.68 3,007,736 +1.34(+3.17%)
Apr 07, 2020 44.62 44.89 42.25 42.33 2,722,668 -1.30(-2.98%)
Apr 06, 2020 42.79 43.98 41.87 43.63 4,010,046 +2.42(+5.88%)
Apr 03, 2020 40.49 41.71 40.30 41.21 2,904,354 +0.17(+0.41%)
Apr 02, 2020 41.50 42.04 39.42 41.04 3,693,450 -1.14(-2.70%)
Apr 01, 2020 40.80 42.54 40.67 42.18 3,875,383 -0.20(-0.48%)
Mar 31, 2020 43.17 44.38 41.55 42.39 7,006,355 -0.02(-0.04%)
Mar 30, 2020 40.49 42.60 40.14 42.40 4,289,381 +3.55(+9.15%)
Mar 27, 2020 38.52 39.87 37.78 38.85 3,480,456 -0.89(-2.25%)
Mar 26, 2020 37.31 39.98 36.60 39.74 4,016,814 +2.76(+7.46%)
Mar 25, 2020 38.22 40.43 36.70 36.98 4,142,101 -1.13(-2.96%)
Mar 24, 2020 36.59 38.67 35.86 38.11 3,741,205 +2.22(+6.20%)
Mar 23, 2020 37.55 37.64 34.18 35.89 3,820,938 -2.04(-5.38%)
Mar 20, 2020 39.24 40.33 37.03 37.93 4,455,354 -0.40(-1.05%)
Mar 19, 2020 39.53 40.56 36.87 38.33 2,899,813 -1.67(-4.18%)
Mar 18, 2020 39.48 43.06 36.33 40.00 4,313,851 -1.80(-4.31%)
Mar 17, 2020 39.32 42.50 38.17 41.81 4,549,988 +3.10(+8.01%)
Mar 16, 2020 37.28 41.03 36.91 38.71 3,998,168 -2.98(-7.14%)
Mar 13, 2020 38.85 41.80 37.26 41.69 5,038,190 +4.58(+12.34%)
Mar 12, 2020 40.05 40.27 37.08 37.11 4,819,070 -5.48(-12.87%)
Mar 11, 2020 42.42 43.18 41.68 42.59 4,085,469 -0.93(-2.13%)
Mar 10, 2020 43.07 43.61 41.05 43.51 3,442,761 +1.56(+3.71%)
Mar 09, 2020 42.02 43.54 41.24 41.96 5,571,232 -2.92(-6.51%)
Mar 06, 2020 44.52 45.67 43.79 44.88 3,300,533 -1.06(-2.31%)
Mar 05, 2020 46.58 47.41 45.36 45.94 3,849,497 -1.88(-3.94%)
Mar 04, 2020 47.96 49.10 46.60 47.82 5,062,205 +1.46(+3.15%)
Mar 03, 2020 47.25 48.05 45.09 46.36 3,923,477 -0.93(-1.96%)
Mar 02, 2020 45.79 47.29 45.32 47.29 5,288,912 +1.66(+3.65%)
Feb 28, 2020 44.28 45.65 43.32 45.62 7,273,464 -0.11(-0.25%)
Feb 27, 2020 47.48 48.48 45.73 45.74 5,512,724 -2.42(-5.02%)
Feb 26, 2020 48.54 49.67 48.14 48.15 3,610,678 -0.38(-0.78%)
Feb 25, 2020 51.21 51.47 48.37 48.53 3,157,016 -2.36(-4.64%)
Feb 24, 2020 50.96 51.59 50.69 50.89 2,404,928 -1.38(-2.65%)
Feb 21, 2020 52.67 52.86 52.08 52.28 2,599,232 -0.61(-1.16%)
Feb 20, 2020 51.73 52.99 51.44 52.89 3,069,252 +0.94(+1.80%)
Feb 19, 2020 51.56 51.97 51.35 51.95 2,166,949 +0.30(+0.58%)
Feb 18, 2020 52.17 52.51 51.45 51.66 2,600,344 -0.53(-1.02%)
Feb 14, 2020 51.81 52.34 50.43 52.19 3,752,454 +0.19(+0.37%)
Feb 13, 2020 52.12 52.80 51.97 52.00 2,231,350 -0.64(-1.21%)
Feb 12, 2020 52.52 53.13 52.25 52.64 2,616,686 +0.63(+1.21%)
Feb 11, 2020 51.87 52.06 51.08 52.01 2,983,029 +0.19(+0.37%)
Feb 10, 2020 50.99 52.26 50.77 51.81 4,131,508 +0.83(+1.63%)
Feb 07, 2020 51.73 52.94 50.54 50.98 5,008,832 -0.02(-0.03%)
Feb 06, 2020 50.38 52.35 49.76 51.00 7,693,834 +4.88(+10.59%)
Feb 05, 2020 45.60 46.79 45.55 46.11 6,460,755 +0.95(+2.11%)
Feb 04, 2020 45.57 46.11 45.12 45.16 3,932,964 +0.29(+0.64%)
Feb 03, 2020 45.02 45.68 44.72 44.87 2,176,811 +0.04(+0.10%)
Jan 31, 2020 46.39 46.54 44.56 44.83 8,787,332 -1.82(-3.90%)
Jan 30, 2020 46.82 47.16 45.97 46.65 2,192,794 -0.39(-0.84%)
Jan 29, 2020 47.21 47.62 46.75 47.04 1,997,549 -0.05(-0.11%)
Jan 28, 2020 47.06 47.34 46.53 47.10 2,386,635 +0.37(+0.79%)
Jan 27, 2020 46.26 46.90 45.54 46.73 2,868,949 -0.39(-0.82%)
Jan 24, 2020 48.10 48.10 46.17 47.11 2,407,200 -0.92(-1.91%)
Jan 23, 2020 48.34 48.34 47.74 48.03 3,807,606 -0.39(-0.81%)
Jan 22, 2020 47.59 48.57 47.46 48.43 3,495,412 +1.15(+2.43%)
Jan 21, 2020 47.17 47.62 46.83 47.28 2,140,837 +0.07(+0.15%)
Jan 17, 2020 47.73 47.83 46.95 47.21 2,931,662 -0.43(-0.90%)
Jan 16, 2020 47.42 47.73 46.93 47.64 3,096,155 +0.53(+1.13%)
Jan 15, 2020 45.76 47.38 45.55 47.10 4,596,017 +1.19(+2.59%)
Jan 14, 2020 44.59 45.92 44.59 45.91 3,639,876 +1.76(+3.98%)
Jan 13, 2020 44.23 44.26 43.59 44.15 2,886,154 -0.17(-0.38%)
Jan 10, 2020 44.12 44.40 43.66 44.32 2,625,392 +0.29(+0.66%)
Jan 09, 2020 43.94 44.15 43.48 44.03 1,995,715 +0.21(+0.48%)
Jan 08, 2020 43.49 44.04 43.12 43.82 1,972,948 +0.24(+0.54%)
Jan 07, 2020 43.43 43.76 43.18 43.58 2,079,306 +0.02(+0.04%)
Jan 06, 2020 43.12 43.61 42.83 43.57 2,753,387 +0.36(+0.83%)
Jan 03, 2020 43.17 43.59 43.02 43.21 2,143,313 -0.64(-1.46%)
Jan 02, 2020 44.57 44.65 43.31 43.85 3,226,701 -0.43(-0.97%)
Dec 31, 2019 43.88 44.56 43.86 44.28 2,179,983 +0.25(+0.58%)
Dec 30, 2019 44.63 44.79 43.96 44.02 1,901,658 -0.63(-1.42%)
Dec 27, 2019 44.34 44.75 44.00 44.65 1,645,871 +0.29(+0.65%)
Dec 26, 2019 44.52 44.61 44.15 44.37 968,326 -0.10(-0.23%)
Dec 24, 2019 44.54 44.89 44.29 44.47 617,360 +0.14(+0.31%)
Dec 23, 2019 44.92 45.04 44.32 44.33 1,617,201 -0.58(-1.29%)
Dec 20, 2019 44.30 45.11 43.80 44.91 5,696,598 +1.03(+2.35%)
Dec 19, 2019 44.52 44.62 43.79 43.88 2,215,347 -0.42(-0.96%)
Dec 18, 2019 44.43 44.72 44.07 44.31 3,026,614 -0.41(-0.91%)
Dec 17, 2019 46.45 46.48 44.22 44.72 4,217,669 -1.85(-3.97%)
Dec 16, 2019 46.18 46.80 45.63 46.56 3,312,789 +0.03(+0.07%)
Dec 13, 2019 47.23 47.48 46.47 46.53 1,809,062 -0.87(-1.83%)
Dec 12, 2019 47.15 47.71 46.91 47.39 1,768,232 +0.33(+0.70%)
Dec 11, 2019 46.57 47.13 46.56 47.06 1,950,303 +0.40(+0.85%)
Dec 10, 2019 47.00 47.01 46.35 46.67 2,102,694 -0.45(-0.96%)
Dec 09, 2019 47.44 47.52 46.85 47.12 1,824,237 -0.46(-0.97%)
Dec 06, 2019 47.35 47.77 47.26 47.58 1,759,701 +0.54(+1.14%)
Dec 05, 2019 47.58 47.72 47.01 47.04 2,219,908 -0.46(-0.97%)
Dec 04, 2019 47.46 47.75 47.21 47.50 2,022,618 +0.22(+0.46%)
Dec 03, 2019 47.06 47.34 46.67 47.28 2,654,036 -0.10(-0.20%)
Dec 02, 2019 47.72 47.75 47.26 47.38 1,870,933 -0.34(-0.71%)
Nov 29, 2019 47.62 47.92 47.47 47.72 961,158 -0.16(-0.34%)
Nov 27, 2019 47.00 47.91 46.95 47.88 2,293,678 +0.88(+1.87%)
Nov 26, 2019 48.76 48.76 46.61 47.00 6,425,768 -1.86(-3.80%)
Nov 25, 2019 48.55 48.98 48.23 48.86 2,434,703 +0.57(+1.19%)
Nov 22, 2019 47.98 48.54 47.91 48.29 2,377,869 +0.45(+0.94%)
Nov 21, 2019 48.05 48.23 47.57 47.84 2,653,342 -0.21(-0.43%)
Nov 20, 2019 47.96 48.39 47.77 48.04 3,098,171 -0.23(-0.48%)
Nov 19, 2019 48.76 48.88 48.25 48.28 2,464,548 -0.29(-0.59%)
Nov 18, 2019 48.68 49.15 48.39 48.57 3,136,831 -0.20(-0.41%)
Nov 15, 2019 47.63 48.79 47.47 48.76 3,890,303 +1.29(+2.72%)
Nov 14, 2019 47.56 47.98 47.33 47.47 4,973,358 -0.03(-0.07%)
Nov 13, 2019 46.66 47.64 46.42 47.51 3,914,322 +0.66(+1.41%)
Nov 12, 2019 46.51 46.99 46.42 46.85 3,959,206 +0.30(+0.65%)
Nov 11, 2019 46.13 46.58 45.80 46.54 4,088,158 -0.06(-0.13%)
Nov 08, 2019 45.91 46.70 45.35 46.61 3,882,230 +0.48(+1.03%)
Nov 07, 2019 47.03 47.48 45.69 46.13 5,505,308 +1.53(+3.44%)
Nov 06, 2019 44.65 45.05 44.23 44.59 3,508,413 -0.06(-0.14%)
Nov 05, 2019 45.09 45.71 44.63 44.65 3,588,959 -0.21(-0.46%)
Nov 04, 2019 43.92 44.98 43.79 44.86 2,751,536 +1.13(+2.58%)
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.