Skip to main content

Brown & Brown (NY: BRO )

102.51 -0.69 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 62.20 62.36 61.34 61.83 1,722,952 -0.64(-1.03%)
May 30, 2023 62.60 62.98 62.26 62.47 1,138,021 +0.11(+0.18%)
May 26, 2023 62.52 63.09 62.25 62.37 994,302 -0.22(-0.35%)
May 25, 2023 62.70 62.71 61.92 62.58 788,433 +0.00(+0.00%)
May 24, 2023 62.28 62.86 61.94 62.58 1,152,310 -0.11(-0.17%)
May 23, 2023 64.85 65.08 62.58 62.69 1,242,066 -2.49(-3.82%)
May 22, 2023 65.56 65.99 65.05 65.18 1,016,075 -0.64(-0.98%)
May 19, 2023 66.08 66.38 65.50 65.83 1,060,877 +0.09(+0.14%)
May 18, 2023 64.94 65.78 64.55 65.74 929,417 +0.90(+1.39%)
May 17, 2023 65.52 65.52 64.68 64.83 800,902 -0.35(-0.53%)
May 16, 2023 65.08 65.62 64.76 65.18 1,052,441 -0.16(-0.24%)
May 15, 2023 65.27 65.35 64.87 65.34 624,592 +0.19(+0.29%)
May 12, 2023 65.47 65.63 64.50 65.15 594,423 +0.02(+0.03%)
May 11, 2023 64.96 65.18 64.54 65.13 724,228 +0.07(+0.11%)
May 10, 2023 65.21 65.53 64.55 65.06 801,777 +0.02(+0.03%)
May 09, 2023 65.17 65.45 64.85 65.04 703,126 -0.18(-0.27%)
May 08, 2023 64.65 65.35 64.50 65.22 830,079 +0.44(+0.67%)
May 05, 2023 63.81 64.83 63.80 64.79 993,336 +1.30(+2.05%)
May 04, 2023 64.06 64.27 63.33 63.48 1,027,944 -0.58(-0.91%)
May 03, 2023 64.65 64.98 64.06 64.07 1,104,880 -0.22(-0.34%)
May 02, 2023 65.07 65.20 63.73 64.28 1,657,047 -0.90(-1.38%)
May 01, 2023 63.59 65.74 63.59 65.18 2,189,771 +1.43(+2.24%)
Apr 28, 2023 63.19 64.07 63.14 63.76 1,746,958 +0.35(+0.55%)
Apr 27, 2023 62.34 63.45 62.15 63.41 1,565,035 +1.21(+1.94%)
Apr 26, 2023 62.38 62.91 62.05 62.20 1,794,209 -0.19(-0.30%)
Apr 25, 2023 59.41 63.55 59.41 62.39 2,671,920 +1.93(+3.19%)
Apr 24, 2023 60.84 61.09 60.28 60.46 1,460,036 -0.34(-0.55%)
Apr 21, 2023 60.28 60.84 59.84 60.80 8,514,941 +0.54(+0.90%)
Apr 20, 2023 59.62 60.40 59.32 60.25 1,315,808 +0.46(+0.76%)
Apr 19, 2023 60.02 60.33 59.59 59.80 1,210,164 +0.04(+0.07%)
Apr 18, 2023 60.01 60.25 59.35 59.76 1,892,218 +0.53(+0.90%)
Apr 17, 2023 58.25 59.22 58.13 59.22 1,973,599 +1.03(+1.77%)
Apr 14, 2023 58.44 58.67 57.91 58.19 728,355 -0.19(-0.32%)
Apr 13, 2023 57.77 58.46 57.48 58.38 934,818 +0.48(+0.82%)
Apr 12, 2023 58.52 58.80 57.60 57.91 1,544,747 -0.43(-0.73%)
Apr 11, 2023 58.01 58.47 57.76 58.33 763,539 +0.49(+0.84%)
Apr 10, 2023 58.15 58.27 57.45 57.85 809,876 -0.71(-1.22%)
Apr 06, 2023 58.23 58.59 57.93 58.56 807,224 +0.30(+0.51%)
Apr 05, 2023 57.03 58.27 57.03 58.26 1,081,857 +1.04(+1.82%)
Apr 04, 2023 57.40 57.69 56.51 57.22 1,030,113 +0.14(+0.24%)
Apr 03, 2023 56.69 57.28 56.65 57.08 1,126,610 +0.23(+0.40%)
Mar 31, 2023 56.66 56.92 56.27 56.86 861,032 +0.79(+1.41%)
Mar 30, 2023 56.18 56.46 55.54 56.06 886,708 +0.20(+0.35%)
Mar 29, 2023 55.82 56.02 55.44 55.87 827,781 +0.63(+1.15%)
Mar 28, 2023 55.23 55.48 54.88 55.23 796,864 -0.01(-0.02%)
Mar 27, 2023 55.25 55.61 55.05 55.24 871,224 +0.43(+0.78%)
Mar 24, 2023 54.08 54.92 53.71 54.82 938,188 +0.30(+0.54%)
Mar 23, 2023 54.10 55.01 53.98 54.52 957,461 +0.18(+0.33%)
Mar 22, 2023 55.36 55.79 54.33 54.34 1,258,810 -0.90(-1.63%)
Mar 21, 2023 54.70 55.46 54.63 55.24 1,290,149 +1.43(+2.65%)
Mar 20, 2023 53.48 54.10 53.10 53.82 1,646,997 +0.54(+1.02%)
Mar 17, 2023 54.47 54.51 52.97 53.27 2,995,477 -1.30(-2.38%)
Mar 16, 2023 52.84 55.04 52.62 54.57 1,394,598 +1.66(+3.14%)
Mar 15, 2023 53.36 53.81 52.30 52.91 1,517,378 -1.59(-2.93%)
Mar 14, 2023 54.38 54.71 53.58 54.50 1,492,754 +0.96(+1.79%)
Mar 13, 2023 53.64 54.57 53.26 53.54 1,360,203 -0.84(-1.55%)
Mar 10, 2023 54.85 55.41 53.93 54.38 1,376,597 -0.51(-0.92%)
Mar 09, 2023 56.47 56.74 54.59 54.89 1,337,047 -1.44(-2.55%)
Mar 08, 2023 55.57 56.38 55.45 56.32 1,349,872 +0.85(+1.54%)
Mar 07, 2023 56.52 56.65 55.35 55.47 833,866 -0.97(-1.72%)
Mar 06, 2023 56.43 56.88 56.29 56.44 923,545 +0.24(+0.42%)
Mar 03, 2023 55.81 56.24 55.30 56.20 676,560 +0.60(+1.09%)
Mar 02, 2023 55.13 55.66 54.83 55.60 813,983 +0.14(+0.25%)
Mar 01, 2023 55.17 55.79 55.00 55.46 1,292,156 -0.06(-0.11%)
Feb 28, 2023 55.34 55.95 55.29 55.52 1,631,778 +0.11(+0.20%)
Feb 27, 2023 56.48 56.53 55.31 55.41 719,335 -0.50(-0.90%)
Feb 24, 2023 55.53 55.99 55.28 55.92 624,224 +0.01(+0.02%)
Feb 23, 2023 55.99 56.41 55.38 55.91 523,466 -0.02(-0.04%)
Feb 22, 2023 55.75 56.29 55.62 55.93 859,822 +0.23(+0.41%)
Feb 21, 2023 56.79 56.84 55.56 55.70 780,727 -1.41(-2.46%)
Feb 17, 2023 56.71 57.21 56.56 57.10 893,700 +0.30(+0.52%)
Feb 16, 2023 56.60 57.18 56.51 56.81 596,987 -0.54(-0.95%)
Feb 15, 2023 56.37 57.40 56.19 57.35 661,972 +0.65(+1.15%)
Feb 14, 2023 58.41 58.49 56.67 56.70 1,081,038 -1.20(-2.07%)
Feb 13, 2023 57.78 58.09 57.58 57.90 698,378 +0.22(+0.38%)
Feb 10, 2023 57.60 57.71 57.04 57.68 764,354 -0.06(-0.10%)
Feb 09, 2023 58.64 59.02 57.62 57.74 1,074,627 -0.64(-1.10%)
Feb 08, 2023 58.98 59.40 58.31 58.38 881,984 -1.00(-1.68%)
Feb 07, 2023 58.10 59.59 58.08 59.38 1,260,310 +0.95(+1.63%)
Feb 06, 2023 57.58 58.56 57.49 58.43 958,939 +0.61(+1.06%)
Feb 03, 2023 57.75 57.91 57.09 57.82 1,268,920 -0.27(-0.46%)
Feb 02, 2023 57.82 58.12 57.10 58.08 1,486,925 +0.37(+0.64%)
Feb 01, 2023 57.36 58.28 56.80 57.71 1,485,457 -0.16(-0.27%)
Jan 31, 2023 56.75 57.87 56.59 57.87 2,662,993 +1.09(+1.91%)
Jan 30, 2023 56.82 57.30 56.71 56.78 1,259,202 -0.14(-0.24%)
Jan 27, 2023 57.58 57.68 56.40 56.92 1,513,006 -0.75(-1.30%)
Jan 26, 2023 58.15 58.24 56.98 57.67 1,538,323 -0.59(-1.02%)
Jan 25, 2023 58.18 58.92 56.89 58.27 2,027,124 +0.25(+0.43%)
Jan 24, 2023 61.04 61.04 56.83 58.02 2,676,289 -3.21(-5.25%)
Jan 23, 2023 61.12 61.49 60.41 61.23 1,605,978 +0.24(+0.39%)
Jan 20, 2023 59.80 61.07 59.47 60.99 1,295,930 +1.45(+2.44%)
Jan 19, 2023 59.54 59.88 59.24 59.54 1,001,909 -0.38(-0.63%)
Jan 18, 2023 60.54 60.76 59.77 59.92 997,981 -0.54(-0.90%)
Jan 17, 2023 60.55 61.01 60.36 60.46 999,762 -0.09(-0.15%)
Jan 13, 2023 60.43 60.75 60.13 60.55 677,866 -0.39(-0.63%)
Jan 12, 2023 61.22 61.50 60.31 60.93 1,211,945 -0.03(-0.05%)
Jan 11, 2023 59.41 61.00 59.30 60.96 1,415,240 +1.80(+3.04%)
Jan 10, 2023 58.11 59.18 58.07 59.17 807,749 +1.02(+1.75%)
Jan 09, 2023 58.31 59.06 58.09 58.15 969,094 +0.01(+0.02%)
Jan 06, 2023 56.94 58.43 56.59 58.14 736,529 +1.73(+3.07%)
Jan 05, 2023 56.72 57.09 55.61 56.41 1,314,855 -0.51(-0.90%)
Jan 04, 2023 56.46 57.34 56.25 56.92 1,321,325 +0.94(+1.68%)
Jan 03, 2023 56.39 56.79 55.45 55.98 1,176,182 -0.32(-0.56%)
Dec 30, 2022 56.46 56.53 55.68 56.30 673,530 -0.67(-1.18%)
Dec 29, 2022 56.30 57.36 55.99 56.97 737,013 +1.07(+1.91%)
Dec 28, 2022 56.86 56.99 55.88 55.90 685,065 -0.78(-1.38%)
Dec 27, 2022 56.37 56.71 55.93 56.69 794,451 +0.42(+0.74%)
Dec 23, 2022 55.98 56.33 55.48 56.27 776,022 +0.29(+0.51%)
Dec 22, 2022 56.07 56.27 55.12 55.98 1,216,717 -0.33(-0.58%)
Dec 21, 2022 55.43 56.33 55.10 56.31 837,980 +1.43(+2.61%)
Dec 20, 2022 54.77 55.38 54.63 54.88 832,048 +0.12(+0.22%)
Dec 19, 2022 54.65 55.45 54.39 54.76 1,024,072 -0.09(-0.16%)
Dec 16, 2022 55.18 55.76 54.36 54.85 2,279,835 -1.07(-1.91%)
Dec 15, 2022 56.69 56.83 55.64 55.91 901,198 -1.57(-2.73%)
Dec 14, 2022 58.22 59.08 57.14 57.49 1,034,551 -0.73(-1.26%)
Dec 13, 2022 58.75 59.02 57.63 58.22 1,433,220 +0.89(+1.55%)
Dec 12, 2022 56.92 57.38 56.59 57.33 976,950 +0.50(+0.89%)
Dec 09, 2022 57.07 57.43 56.80 56.82 918,434 -0.27(-0.47%)
Dec 08, 2022 56.70 57.57 56.34 57.09 1,225,740 +0.44(+0.79%)
Dec 07, 2022 57.36 57.86 56.49 56.65 1,013,322 -0.64(-1.12%)
Dec 06, 2022 58.34 58.38 56.80 57.29 1,039,550 -1.07(-1.83%)
Dec 05, 2022 58.36 58.61 58.00 58.36 1,210,714 -0.46(-0.79%)
Dec 02, 2022 57.56 58.95 57.39 58.82 971,332 +0.59(+1.02%)
Dec 01, 2022 59.14 59.26 57.74 58.23 1,174,262 -0.66(-1.12%)
Nov 30, 2022 56.30 58.99 56.15 58.89 2,034,659 +2.20(+3.89%)
Nov 29, 2022 56.81 57.44 56.64 56.69 702,026 -0.52(-0.92%)
Nov 28, 2022 58.11 58.64 57.17 57.21 858,738 -1.35(-2.31%)
Nov 25, 2022 58.26 58.82 58.10 58.56 478,074 +0.62(+1.07%)
Nov 23, 2022 57.27 58.11 56.99 57.94 820,821 +0.69(+1.21%)
Nov 22, 2022 57.81 57.92 56.81 57.25 1,187,546 -0.07(-0.12%)
Nov 21, 2022 56.45 57.54 56.38 57.32 915,089 +1.05(+1.86%)
Nov 18, 2022 56.60 56.95 56.13 56.27 1,482,348 +0.54(+0.98%)
Nov 17, 2022 55.72 56.32 55.29 55.73 965,638 -0.45(-0.81%)
Nov 16, 2022 55.14 56.30 55.14 56.18 1,119,585 +1.04(+1.88%)
Nov 15, 2022 55.81 56.10 54.64 55.14 1,122,886 +0.16(+0.29%)
Nov 14, 2022 56.18 56.68 54.98 54.99 1,446,845 -1.02(-1.82%)
Nov 11, 2022 58.47 58.47 55.26 56.00 1,296,429 -2.00(-3.44%)
Nov 10, 2022 56.78 58.10 56.03 58.00 1,369,942 +2.93(+5.31%)
Nov 09, 2022 55.63 56.19 55.05 55.07 584,403 -0.71(-1.28%)
Nov 08, 2022 55.55 56.41 55.14 55.79 966,627 +0.42(+0.77%)
Nov 07, 2022 55.30 55.55 54.62 55.36 1,117,038 +0.25(+0.45%)
Nov 04, 2022 56.49 56.49 53.97 55.11 2,254,747 -0.76(-1.36%)
Nov 03, 2022 56.03 56.90 55.82 55.88 1,059,053 -0.59(-1.05%)
Nov 02, 2022 57.99 56.36 56.47 1,432,649 -1.49(-2.57%)
Nov 01, 2022 58.35 58.48 57.66 57.96 1,013,123 -0.02(-0.04%)
Oct 31, 2022 57.63 58.41 57.27 57.98 1,960,241 +0.15(+0.26%)
Oct 28, 2022 56.13 57.91 55.92 57.84 1,319,832 +1.91(+3.42%)
Oct 27, 2022 55.54 56.38 55.50 55.92 1,636,170 +0.74(+1.34%)
Oct 26, 2022 54.34 55.58 53.10 55.18 3,502,771 +0.84(+1.54%)
Oct 25, 2022 56.20 59.62 54.21 54.35 6,866,111 -7.87(-12.65%)
Oct 24, 2022 61.25 62.42 61.25 62.22 1,503,057 +1.53(+2.52%)
Oct 21, 2022 60.08 60.90 59.00 60.69 2,332,324 +0.63(+1.05%)
Oct 20, 2022 61.86 61.86 59.83 60.06 1,135,944 -1.98(-3.20%)
Oct 19, 2022 61.13 62.13 60.69 62.04 1,620,587 +0.73(+1.19%)
Oct 18, 2022 61.87 61.89 60.73 61.31 1,260,874 +0.86(+1.42%)
Oct 17, 2022 59.77 61.19 59.75 60.45 1,812,219 +1.79(+3.04%)
Oct 14, 2022 62.21 62.39 58.56 58.67 1,668,544 -3.04(-4.92%)
Oct 13, 2022 58.80 62.09 58.38 61.70 1,747,522 +1.85(+3.10%)
Oct 12, 2022 60.95 60.95 59.72 59.85 1,304,907 -1.26(-2.07%)
Oct 11, 2022 61.15 61.85 60.60 61.11 1,303,936 -0.11(-0.18%)
Oct 10, 2022 60.69 61.45 60.52 61.22 818,639 +0.84(+1.39%)
Oct 07, 2022 61.31 61.44 59.97 60.38 1,130,039 -1.41(-2.28%)
Oct 06, 2022 62.71 62.83 61.57 61.79 1,063,965 -1.05(-1.66%)
Oct 05, 2022 61.91 63.15 61.77 62.84 927,571 +0.40(+0.65%)
Oct 04, 2022 61.72 63.14 61.72 62.43 1,105,403 +1.24(+2.03%)
Oct 03, 2022 59.72 61.55 59.72 61.19 1,666,817 +1.54(+2.58%)
Sep 30, 2022 59.98 60.86 59.46 59.65 1,850,481 -0.40(-0.67%)
Sep 29, 2022 59.22 60.17 58.61 60.06 2,062,734 +0.64(+1.08%)
Sep 28, 2022 59.26 59.84 58.66 59.42 1,412,578 +0.78(+1.33%)
Sep 27, 2022 58.53 59.67 58.07 58.64 2,036,522 +0.82(+1.42%)
Sep 26, 2022 57.89 58.43 57.29 57.82 1,570,457 -0.30(-0.51%)
Sep 23, 2022 58.03 58.76 57.36 58.11 1,490,133 -0.32(-0.54%)
Sep 22, 2022 59.38 59.38 57.96 58.43 1,511,730 -1.14(-1.92%)
Sep 21, 2022 60.99 61.81 59.53 59.57 1,054,129 -1.03(-1.69%)
Sep 20, 2022 60.39 60.97 59.78 60.60 1,871,274 -0.31(-0.50%)
Sep 19, 2022 60.43 61.04 60.24 60.90 2,052,705 +0.21(+0.34%)
Sep 16, 2022 60.24 60.84 59.82 60.70 4,031,969 +0.05(+0.08%)
Sep 15, 2022 61.72 61.83 60.44 60.65 2,368,411 -1.02(-1.65%)
Sep 14, 2022 62.12 62.13 61.15 61.66 2,645,180 -0.24(-0.38%)
Sep 13, 2022 63.24 63.40 61.76 61.90 1,094,337 -2.51(-3.89%)
Sep 12, 2022 64.60 64.72 64.07 64.41 954,426 -0.11(-0.17%)
Sep 09, 2022 64.68 65.28 64.45 64.51 954,324 -0.14(-0.21%)
Sep 08, 2022 63.99 64.71 63.79 64.65 629,098 +0.29(+0.44%)
Sep 07, 2022 62.73 64.48 62.63 64.37 902,515 +1.87(+3.00%)
Sep 06, 2022 62.12 63.02 62.08 62.49 828,934 +0.46(+0.75%)
Sep 02, 2022 63.33 63.59 61.70 62.03 769,073 -0.76(-1.21%)
Sep 01, 2022 62.14 62.82 61.58 62.79 998,365 +0.61(+0.98%)
Aug 31, 2022 63.38 63.61 62.16 62.18 1,099,575 -0.75(-1.19%)
Aug 30, 2022 63.85 63.85 62.77 62.93 644,944 -0.56(-0.89%)
Aug 29, 2022 63.56 64.12 63.02 63.49 1,003,835 -0.71(-1.11%)
Aug 26, 2022 65.80 65.80 64.17 64.20 633,628 -1.46(-2.22%)
Aug 25, 2022 64.72 65.71 64.42 65.66 722,736 +1.20(+1.87%)
Aug 24, 2022 64.35 64.70 64.10 64.46 828,198 +0.30(+0.46%)
Aug 23, 2022 64.82 65.01 64.07 64.16 642,099 -0.87(-1.33%)
Aug 22, 2022 65.67 65.99 64.93 65.03 876,130 -1.32(-1.99%)
Aug 19, 2022 66.63 66.69 66.03 66.35 928,754 -0.53(-0.80%)
Aug 18, 2022 67.00 67.15 66.29 66.88 1,691,874 -0.13(-0.19%)
Aug 17, 2022 66.61 67.34 66.45 67.01 622,827 -0.20(-0.29%)
Aug 16, 2022 66.75 67.49 66.68 67.21 723,879 +0.15(+0.22%)
Aug 15, 2022 66.36 67.19 66.07 67.06 795,677 +0.43(+0.65%)
Aug 12, 2022 66.11 66.66 65.92 66.62 1,412,486 +1.00(+1.52%)
Aug 11, 2022 65.80 66.43 65.35 65.63 747,762 +0.17(+0.26%)
Aug 10, 2022 65.10 65.62 65.04 65.46 1,257,250 +0.84(+1.30%)
Aug 09, 2022 64.18 65.11 64.09 64.62 811,689 +0.34(+0.53%)
Aug 08, 2022 64.17 64.69 63.93 64.28 702,991 +0.37(+0.59%)
Aug 05, 2022 62.83 63.95 62.66 63.91 572,519 +0.58(+0.92%)
Aug 04, 2022 63.17 63.59 63.01 63.33 1,161,213 +0.02(+0.03%)
Aug 03, 2022 62.21 63.51 62.18 63.31 682,971 +1.39(+2.24%)
Aug 02, 2022 62.03 62.63 61.73 61.92 929,176 -0.30(-0.47%)
Aug 01, 2022 63.13 63.47 62.10 62.22 1,056,622 -1.89(-2.95%)
Jul 29, 2022 63.59 64.70 63.51 64.11 1,328,954 +0.71(+1.12%)
Jul 28, 2022 62.26 63.46 61.58 63.40 1,294,789 +1.28(+2.06%)
Jul 27, 2022 61.05 62.40 61.05 62.12 1,052,863 +1.37(+2.25%)
Jul 26, 2022 60.56 61.63 60.30 60.75 1,368,285 -0.69(-1.12%)
Jul 25, 2022 61.15 61.64 60.79 61.44 1,052,942 +0.41(+0.68%)
Jul 22, 2022 61.66 61.84 60.47 61.02 952,676 -0.38(-0.63%)
Jul 21, 2022 59.93 61.44 59.80 61.41 1,026,214 +1.65(+2.77%)
Jul 20, 2022 59.96 60.33 59.53 59.75 1,469,610 -0.17(-0.28%)
Jul 19, 2022 58.51 59.99 58.35 59.92 1,486,571 +2.06(+3.56%)
Jul 18, 2022 58.47 59.26 57.72 57.86 1,247,015 -0.54(-0.93%)
Jul 15, 2022 58.36 58.74 58.09 58.41 1,081,876 +0.99(+1.73%)
Jul 14, 2022 57.02 57.63 56.60 57.41 804,452 -0.58(-1.00%)
Jul 13, 2022 57.37 58.52 57.21 57.99 866,667 -0.15(-0.25%)
Jul 12, 2022 58.44 59.27 57.73 58.14 1,015,678 -0.60(-1.02%)
Jul 11, 2022 58.97 59.18 58.57 58.74 615,736 -0.42(-0.72%)
Jul 08, 2022 59.58 59.70 58.97 59.16 1,007,776 -0.36(-0.61%)
Jul 07, 2022 59.51 59.86 59.24 59.53 1,257,654 +0.03(+0.05%)
Jul 06, 2022 59.15 59.89 58.61 59.50 1,228,127 +0.51(+0.87%)
Jul 05, 2022 57.77 59.06 57.62 58.99 2,485,222 +0.56(+0.96%)
Jul 01, 2022 57.44 58.44 57.21 58.43 1,458,863 +0.97(+1.70%)
Jun 30, 2022 56.78 57.65 56.41 57.45 1,631,495 +0.33(+0.59%)
Jun 29, 2022 56.87 57.27 56.48 57.12 1,685,705 +0.29(+0.50%)
Jun 28, 2022 58.20 59.01 56.80 56.83 1,077,540 -1.29(-2.22%)
Jun 27, 2022 58.19 58.36 57.46 58.12 1,272,903 -0.04(-0.07%)
Jun 24, 2022 56.84 58.21 56.72 58.16 1,399,050 +1.74(+3.09%)
Jun 23, 2022 55.02 56.76 54.81 56.42 1,603,389 +1.77(+3.24%)
Jun 22, 2022 53.41 55.51 53.41 54.64 1,363,189 +0.61(+1.13%)
Jun 21, 2022 53.26 54.26 53.22 54.03 1,379,790 +1.35(+2.56%)
Jun 17, 2022 52.68 53.29 52.29 52.68 2,033,612 +0.22(+0.41%)
Jun 16, 2022 52.98 53.06 52.10 52.47 1,824,100 -1.63(-3.02%)
Jun 15, 2022 54.50 55.03 53.20 54.10 1,102,904 +0.28(+0.51%)
Jun 14, 2022 53.62 54.37 53.27 53.83 1,393,464 +0.17(+0.31%)
Jun 13, 2022 53.77 54.54 53.10 53.66 1,246,189 -1.24(-2.26%)
Jun 10, 2022 54.78 55.62 54.39 54.90 1,256,010 -1.07(-1.92%)
Jun 09, 2022 57.58 57.94 55.94 55.97 1,074,599 -1.58(-2.74%)
Jun 08, 2022 57.83 58.50 57.50 57.55 938,725 -0.80(-1.37%)
Jun 07, 2022 57.47 58.37 57.14 58.35 993,312 +0.32(+0.56%)
Jun 06, 2022 58.44 58.93 57.86 58.02 1,680,045 +0.18(+0.31%)
Jun 03, 2022 57.85 58.47 57.68 57.84 1,057,541 -0.86(-1.46%)
Jun 02, 2022 57.16 58.75 56.73 58.70 1,330,913 +1.58(+2.76%)
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.