Best Buy (NY: BBY )

113.54 USD -8.50 (-6.96%)
Official Closing Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 111.56 112.65 109.60 111.55 1,897,100 -0.73(-0.65%)
Oct 29, 2020 112.28 113.95 111.50 112.28 2,106,932 +1.17(+1.05%)
Oct 28, 2020 111.50 114.30 110.35 111.11 2,263,995 -2.47(-2.17%)
Oct 27, 2020 115.01 116.12 113.30 113.58 2,142,565 -0.78(-0.68%)
Oct 26, 2020 117.14 117.18 112.88 114.36 1,376,925 -3.85(-3.26%)
Oct 23, 2020 115.50 118.25 115.21 118.21 1,858,500 +0.75(+0.64%)
Oct 22, 2020 118.98 119.62 115.77 117.46 1,977,707 -1.23(-1.04%)
Oct 21, 2020 121.45 121.78 118.55 118.69 1,772,180 -2.20(-1.82%)
Oct 20, 2020 121.29 123.67 120.78 120.89 1,725,756 +0.06(+0.05%)
Oct 19, 2020 120.12 123.22 119.71 120.83 2,259,711 +1.48(+1.24%)
Oct 16, 2020 120.89 121.10 119.31 119.35 1,855,400 -1.21(-1.00%)
Oct 15, 2020 117.43 120.74 116.90 120.56 1,624,208 +2.12(+1.79%)
Oct 14, 2020 118.93 119.90 117.39 118.44 1,640,830 +0.23(+0.19%)
Oct 13, 2020 118.12 119.15 117.21 118.21 1,231,467 -0.12(-0.10%)
Oct 12, 2020 117.87 118.70 116.86 118.33 1,333,731 +1.74(+1.49%)
Oct 09, 2020 115.37 118.25 115.11 116.59 2,824,000 +1.67(+1.45%)
Oct 08, 2020 115.13 115.65 113.91 114.92 1,523,354 +0.43(+0.38%)
Oct 07, 2020 114.00 115.44 113.76 114.49 1,552,467 +2.04(+1.81%)
Oct 06, 2020 115.98 116.43 112.25 112.45 2,395,040 -3.62(-3.12%)
Oct 05, 2020 112.57 116.74 112.57 116.07 2,006,245 +3.65(+3.25%)
Oct 02, 2020 111.52 113.46 111.01 112.42 1,930,500 -1.67(-1.46%)
Oct 01, 2020 112.69 114.72 111.86 114.09 3,630,625 +2.80(+2.52%)
Sep 30, 2020 109.50 112.41 109.50 111.29 2,187,038 +1.21(+1.10%)
Sep 29, 2020 109.94 111.22 108.84 110.08 2,378,514 +1.64(+1.51%)
Sep 28, 2020 107.25 108.57 106.65 108.44 1,507,142 +2.47(+2.33%)
Sep 25, 2020 105.10 106.64 104.25 105.97 1,917,100 +1.20(+1.15%)
Sep 24, 2020 106.12 106.86 104.11 104.77 2,526,656 -1.72(-1.62%)
Sep 23, 2020 108.07 109.78 106.39 106.49 1,920,355 -1.14(-1.06%)
Sep 22, 2020 106.41 108.25 105.90 107.63 1,678,526 +1.66(+1.57%)
Sep 21, 2020 104.04 105.97 103.49 105.97 2,130,997 +0.39(+0.37%)
Sep 18, 2020 105.42 107.38 104.64 105.58 2,262,700 -0.05(-0.05%)
Sep 17, 2020 106.00 107.02 104.56 105.63 1,729,006 -1.45(-1.35%)
Sep 16, 2020 108.99 109.13 106.80 107.08 1,727,929 -0.88(-0.82%)
Sep 15, 2020 108.54 109.39 107.42 107.96 1,550,938 +0.26(+0.24%)
Sep 14, 2020 108.35 109.13 106.69 107.70 2,573,245 +0.59(+0.55%)
Sep 11, 2020 108.57 109.07 106.17 107.11 1,353,800 -0.27(-0.25%)
Sep 10, 2020 109.11 110.00 107.10 107.38 2,177,592 -1.47(-1.35%)
Sep 09, 2020 106.28 109.27 105.18 108.85 2,245,448 +3.59(+3.41%)
Sep 08, 2020 104.30 106.82 102.83 105.26 2,911,591 -1.05(-0.99%)
Sep 04, 2020 109.49 110.44 104.32 106.31 2,543,700 -2.39(-2.20%)
Sep 03, 2020 114.00 114.00 107.85 108.70 2,451,622 -5.32(-4.67%)
Sep 02, 2020 113.94 114.20 111.68 114.02 2,508,213 +0.52(+0.46%)
Sep 01, 2020 110.99 114.43 110.73 113.50 2,364,803 +2.59(+2.34%)
Aug 31, 2020 111.49 112.17 109.85 110.91 2,508,989 -0.32(-0.29%)
Aug 28, 2020 111.68 111.70 110.11 111.23 2,366,500 +0.01(+0.01%)
Aug 27, 2020 112.55 112.55 110.23 111.22 2,760,308 -1.09(-0.97%)
Aug 26, 2020 113.41 114.19 111.58 112.31 4,122,191 -0.33(-0.29%)
Aug 25, 2020 113.50 113.86 108.60 112.64 10,459,583 -4.73(-4.03%)
Aug 24, 2020 118.30 119.48 114.80 117.37 5,422,951 +3.37(+2.96%)
Aug 21, 2020 112.00 114.45 111.95 114.00 3,811,400 +2.30(+2.06%)
Aug 20, 2020 111.42 112.07 110.44 111.70 2,108,838 -0.26(-0.23%)
Aug 19, 2020 110.66 113.67 110.66 111.96 3,055,480 +1.44(+1.30%)
Aug 18, 2020 111.89 112.15 110.32 110.52 2,215,922 -0.27(-0.24%)
Aug 17, 2020 110.99 111.39 109.88 110.79 2,260,842 +1.30(+1.19%)
Aug 14, 2020 108.34 110.32 108.00 109.49 2,552,400 +1.59(+1.47%)
Aug 13, 2020 105.58 108.44 105.50 107.90 2,280,851 +2.92(+2.78%)
Aug 12, 2020 104.56 105.54 104.10 104.98 1,217,307 +0.86(+0.83%)
Aug 11, 2020 105.00 105.59 103.72 104.12 1,489,354 -0.10(-0.10%)
Aug 10, 2020 103.76 105.43 102.90 104.22 1,981,700 +1.32(+1.28%)
Aug 07, 2020 102.88 103.72 101.91 102.90 1,781,500 +0.15(+0.15%)
Aug 06, 2020 101.89 102.79 100.62 102.75 2,479,427 +0.84(+0.82%)
Aug 05, 2020 101.42 102.04 99.93 101.91 1,869,607 +1.40(+1.39%)
Aug 04, 2020 100.59 101.58 99.85 100.51 1,267,691 -0.38(-0.38%)
Aug 03, 2020 100.07 101.99 99.75 100.89 1,596,890 +1.30(+1.31%)
Jul 31, 2020 100.25 100.47 98.29 99.59 1,887,600 -0.44(-0.44%)
Jul 30, 2020 97.14 100.68 96.80 100.03 2,231,958 +1.93(+1.97%)
Jul 29, 2020 97.61 98.88 97.26 98.10 1,395,583 +0.91(+0.94%)
Jul 28, 2020 97.84 98.79 97.06 97.19 1,475,028 -0.73(-0.75%)
Jul 27, 2020 96.87 98.31 96.34 97.92 2,280,247 +0.93(+0.96%)
Jul 24, 2020 95.82 97.75 95.55 96.99 2,134,200 +0.91(+0.95%)
Jul 23, 2020 97.12 98.53 95.98 96.08 2,861,663 -1.28(-1.31%)
Jul 22, 2020 95.47 99.42 95.33 97.36 7,994,978 +7.08(+7.84%)
Jul 21, 2020 88.61 91.13 88.61 90.28 2,173,679 +1.90(+2.15%)
Jul 20, 2020 87.69 88.98 86.48 88.38 2,200,937 +0.42(+0.48%)
Jul 17, 2020 88.83 88.83 87.43 87.96 1,290,300 -0.39(-0.44%)
Jul 16, 2020 88.23 89.71 87.85 88.35 1,464,915 -0.07(-0.08%)
Jul 15, 2020 88.95 88.98 87.03 88.42 2,010,144 +1.53(+1.76%)
Jul 14, 2020 85.60 87.08 84.42 86.89 1,869,419 +1.29(+1.51%)
Jul 13, 2020 85.71 88.33 85.40 85.60 1,873,560 +0.70(+0.82%)
Jul 10, 2020 85.04 85.71 84.48 84.90 1,688,300 -0.05(-0.06%)
Jul 09, 2020 87.15 87.15 84.07 84.95 2,034,210 -2.23(-2.56%)
Jul 08, 2020 85.57 87.22 85.48 87.18 2,058,399 +1.59(+1.86%)
Jul 07, 2020 86.97 87.53 85.39 85.59 2,250,490 -2.11(-2.41%)
Jul 06, 2020 89.00 89.73 87.07 87.70 2,050,040 +0.25(+0.29%)
Jul 02, 2020 88.95 89.26 87.24 87.45 2,489,800 +0.10(+0.11%)
Jul 01, 2020 87.42 88.12 86.34 87.35 2,279,120 +0.08(+0.09%)
Jun 30, 2020 86.00 88.22 85.63 87.27 3,123,994 +0.94(+1.09%)
Jun 29, 2020 85.59 86.78 84.78 86.33 2,961,905 +1.53(+1.80%)
Jun 26, 2020 84.86 87.03 84.68 84.80 5,378,200 +0.09(+0.11%)
Jun 25, 2020 83.35 84.85 82.84 84.71 2,157,331 +0.89(+1.06%)
Jun 24, 2020 84.80 86.60 83.39 83.82 4,005,665 -2.02(-2.35%)
Jun 23, 2020 85.88 86.61 84.58 85.84 2,661,850 +1.06(+1.25%)
Jun 22, 2020 80.78 84.98 80.37 84.78 3,110,452 +3.58(+4.41%)
Jun 19, 2020 83.84 83.86 80.53 81.20 4,938,800 -1.10(-1.34%)
Jun 18, 2020 82.47 83.85 81.45 82.30 2,285,709 -0.94(-1.13%)
Jun 17, 2020 83.47 84.33 82.16 83.24 2,275,367 -0.23(-0.28%)
Jun 16, 2020 82.56 84.13 80.42 83.47 3,790,175 +3.46(+4.32%)
Jun 15, 2020 75.53 80.98 75.23 80.01 2,430,903 +2.25(+2.89%)
Jun 12, 2020 79.40 79.68 75.67 77.76 2,538,000 +0.51(+0.66%)
Jun 11, 2020 79.45 79.45 76.57 77.25 2,583,287 -4.45(-5.45%)
Jun 10, 2020 82.18 82.32 80.05 81.70 2,862,187 +0.08(+0.10%)
Jun 09, 2020 82.27 82.53 80.92 81.62 2,051,504 -2.06(-2.46%)
Jun 08, 2020 83.80 84.86 82.99 83.68 1,944,543 +1.15(+1.39%)
Jun 05, 2020 82.82 83.60 81.90 82.53 2,906,300 +2.61(+3.27%)
Jun 04, 2020 81.66 82.31 79.18 79.92 2,566,125 -2.30(-2.80%)
Jun 03, 2020 81.60 82.44 81.02 82.22 2,299,774 +1.69(+2.10%)
Jun 02, 2020 77.47 80.55 77.38 80.53 2,777,727 +3.03(+3.91%)
Jun 01, 2020 77.02 77.99 76.07 77.50 2,250,316 -0.59(-0.76%)
May 29, 2020 76.31 78.71 75.53 78.09 4,220,700 +1.66(+2.17%)
May 28, 2020 80.19 80.19 76.19 76.43 3,152,825 -2.65(-3.35%)
May 27, 2020 81.34 81.34 78.34 79.08 2,894,292 -0.39(-0.49%)
May 26, 2020 79.76 81.16 79.30 79.47 2,953,251 +2.55(+3.32%)
May 22, 2020 78.99 78.99 75.82 76.92 4,687,500 -1.06(-1.36%)
May 21, 2020 79.50 81.91 76.88 77.98 6,369,704 -3.56(-4.37%)
May 20, 2020 85.73 85.83 80.75 81.54 4,158,079 -1.94(-2.32%)
May 19, 2020 86.28 86.57 83.35 83.48 3,187,699 -3.68(-4.22%)
May 18, 2020 82.38 87.69 82.32 87.16 4,951,300 +8.55(+10.88%)
May 15, 2020 76.13 79.82 75.85 78.61 5,136,900 +1.42(+1.84%)
May 14, 2020 74.27 77.72 73.59 77.19 2,504,470 +2.16(+2.88%)
May 13, 2020 76.37 77.39 74.18 75.03 1,767,442 -2.02(-2.62%)
May 12, 2020 78.90 79.59 76.97 77.05 1,527,125 -0.97(-1.24%)
May 11, 2020 77.78 79.31 77.05 78.02 1,666,688 -0.61(-0.78%)
May 08, 2020 76.75 78.87 76.73 78.63 1,440,000 +2.38(+3.12%)
May 07, 2020 75.34 77.09 75.20 76.25 1,732,175 +2.26(+3.05%)
May 06, 2020 75.24 76.21 73.74 73.99 1,914,600 -0.76(-1.02%)
May 05, 2020 76.18 77.04 74.64 74.75 2,021,906 +0.39(+0.52%)
May 04, 2020 71.10 74.58 70.71 74.36 2,615,090 +2.10(+2.91%)
May 01, 2020 74.84 75.62 71.84 72.26 2,507,300 -4.47(-5.83%)
Apr 30, 2020 78.94 78.99 75.80 76.73 3,897,734 -3.32(-4.15%)
Apr 29, 2020 79.23 80.89 78.79 80.05 2,673,531 +2.46(+3.17%)
Apr 28, 2020 76.95 79.18 76.70 77.59 3,080,810 +3.02(+4.05%)
Apr 27, 2020 72.23 75.18 72.21 74.57 2,434,557 +2.69(+3.74%)
Apr 24, 2020 70.39 72.30 69.73 71.88 1,589,700 +2.73(+3.95%)
Apr 23, 2020 68.74 70.58 68.09 69.15 1,679,108 +0.17(+0.25%)
Apr 22, 2020 69.40 69.90 67.93 68.98 1,255,448 +1.18(+1.74%)
Apr 21, 2020 68.05 69.06 67.05 67.80 1,913,426 -1.99(-2.85%)
Apr 20, 2020 69.36 71.61 68.66 69.79 2,290,041 -0.61(-0.87%)
Apr 17, 2020 67.35 70.99 67.25 70.40 3,422,000 +5.42(+8.34%)
Apr 16, 2020 64.58 65.73 63.59 64.98 1,697,128 +0.22(+0.34%)
Apr 15, 2020 66.72 67.92 64.30 64.76 2,799,929 -5.09(-7.29%)
Apr 14, 2020 69.49 70.00 68.03 69.85 2,722,360 +1.51(+2.21%)
Apr 13, 2020 65.60 68.73 64.72 68.34 3,104,850 +2.35(+3.56%)
Apr 09, 2020 65.94 68.09 64.75 65.99 2,729,100 +1.54(+2.39%)
Apr 08, 2020 63.13 65.34 62.54 64.45 3,348,716 +2.70(+4.37%)
Apr 07, 2020 64.70 65.31 61.61 61.75 2,623,638 +1.60(+2.66%)
Apr 06, 2020 56.95 60.69 55.90 60.15 2,634,222 +6.67(+12.47%)
Apr 03, 2020 52.35 54.18 51.81 53.48 2,390,300 +0.72(+1.36%)
Apr 02, 2020 53.13 55.06 51.71 52.76 3,455,033 -1.14(-2.12%)
Apr 01, 2020 54.70 56.24 53.02 53.90 3,620,786 -3.10(-5.44%)
Mar 31, 2020 59.73 60.73 56.40 57.00 4,804,523 -2.75(-4.60%)
Mar 30, 2020 61.78 62.23 58.41 59.75 4,583,848 -2.72(-4.35%)
Mar 27, 2020 60.49 64.78 59.65 62.47 2,589,200 -0.41(-0.65%)
Mar 26, 2020 61.75 64.36 60.51 62.88 2,567,557 +2.32(+3.83%)
Mar 25, 2020 59.76 64.98 56.53 60.56 3,706,318 +1.36(+2.30%)
Mar 24, 2020 54.16 60.86 53.27 59.20 3,909,422 +8.51(+16.79%)
Mar 23, 2020 50.48 53.00 49.01 50.69 4,753,383 -0.96(-1.86%)
Mar 20, 2020 55.61 58.00 51.59 51.65 3,851,800 -3.10(-5.66%)
Mar 19, 2020 52.51 59.21 48.10 54.75 4,186,734 +0.75(+1.39%)
Mar 18, 2020 55.20 57.95 49.90 54.00 5,066,159 -6.32(-10.48%)
Mar 17, 2020 58.32 61.23 55.32 60.32 7,026,563 +3.02(+5.27%)
Mar 16, 2020 54.00 57.39 49.01 57.30 5,345,957 -3.76(-6.16%)
Mar 13, 2020 59.00 61.48 54.39 61.06 4,209,800 +5.66(+10.22%)
Mar 12, 2020 59.99 60.24 55.20 55.40 3,946,299 -9.97(-15.25%)
Mar 11, 2020 67.84 68.04 63.84 65.37 3,652,588 -4.75(-6.77%)
Mar 10, 2020 69.39 70.61 66.42 70.12 2,767,593 +3.25(+4.86%)
Mar 09, 2020 67.74 69.73 66.06 66.87 3,959,206 -6.95(-9.41%)
Mar 06, 2020 75.35 76.69 72.06 73.82 3,047,700 -4.05(-5.20%)
Mar 05, 2020 77.83 79.37 77.01 77.87 2,771,413 -2.54(-3.16%)
Mar 04, 2020 78.50 80.48 77.09 80.41 3,110,285 +3.86(+5.04%)
Mar 03, 2020 79.20 81.43 75.82 76.55 2,731,425 -3.06(-3.84%)
Mar 02, 2020 76.25 79.62 74.31 79.61 3,897,671 +3.96(+5.23%)
Feb 28, 2020 76.06 77.98 73.34 75.65 4,757,100 -2.66(-3.40%)
Feb 27, 2020 79.50 82.47 78.00 78.31 5,767,902 -3.87(-4.71%)
Feb 26, 2020 82.83 84.83 82.15 82.18 3,465,876 +0.29(+0.35%)
Feb 25, 2020 86.65 86.76 81.67 81.89 2,900,918 -3.61(-4.22%)
Feb 24, 2020 86.17 88.00 85.05 85.50 2,880,887 -4.76(-5.27%)
Feb 21, 2020 91.34 91.62 89.62 90.26 1,877,700 -1.67(-1.82%)
Feb 20, 2020 91.08 91.99 90.57 91.93 2,212,193 +0.99(+1.09%)
Feb 19, 2020 90.53 91.23 90.20 90.94 1,421,836 +0.78(+0.87%)
Feb 18, 2020 89.51 90.76 89.20 90.16 1,544,480 -0.05(-0.06%)
Feb 14, 2020 91.00 91.14 89.86 90.21 1,221,200 -0.19(-0.21%)
Feb 13, 2020 90.48 91.31 90.20 90.40 1,725,449 -0.53(-0.58%)
Feb 12, 2020 90.28 91.20 90.01 90.93 1,578,006 +1.04(+1.16%)
Feb 11, 2020 89.38 90.07 88.72 89.89 1,799,463 +1.19(+1.34%)
Feb 10, 2020 86.89 88.73 86.86 88.70 2,311,507 +1.68(+1.93%)
Feb 07, 2020 88.25 88.77 86.48 87.02 1,987,100 -1.62(-1.83%)
Feb 06, 2020 90.03 90.58 88.54 88.64 2,018,215 -0.86(-0.96%)
Feb 05, 2020 87.68 89.88 87.36 89.50 2,315,818 +2.81(+3.24%)
Feb 04, 2020 86.53 87.24 86.44 86.69 1,795,582 +1.43(+1.68%)
Feb 03, 2020 85.39 86.37 84.91 85.26 2,170,375 +0.57(+0.67%)
Jan 31, 2020 86.69 86.96 84.53 84.69 2,841,900 -2.41(-2.77%)
Jan 30, 2020 87.05 87.59 85.90 87.10 2,048,884 -1.02(-1.16%)
Jan 29, 2020 89.38 90.10 88.10 88.12 2,623,256 -0.77(-0.87%)
Jan 28, 2020 88.40 89.30 87.82 88.89 1,458,084 +1.09(+1.24%)
Jan 27, 2020 87.79 88.83 87.35 87.80 1,718,267 -1.64(-1.83%)
Jan 24, 2020 90.27 90.27 88.77 89.44 1,209,600 -0.38(-0.42%)
Jan 23, 2020 88.86 90.31 88.36 89.82 1,619,995 +0.55(+0.62%)
Jan 22, 2020 90.93 91.17 88.96 89.27 2,003,295 -0.97(-1.07%)
Jan 21, 2020 89.45 91.70 89.41 90.24 3,611,193 +0.30(+0.33%)
Jan 17, 2020 89.45 90.32 88.35 89.94 3,406,500 +0.99(+1.11%)
Jan 16, 2020 89.53 89.81 88.55 88.95 2,006,957 +0.03(+0.03%)
Jan 15, 2020 87.60 89.87 87.29 88.92 3,783,422 -1.55(-1.71%)
Jan 14, 2020 90.98 91.83 90.26 90.47 1,994,309 -0.79(-0.87%)
Jan 13, 2020 90.64 91.28 90.36 91.26 2,137,973 +0.61(+0.67%)
Jan 10, 2020 89.58 90.74 89.34 90.65 2,452,100 +1.28(+1.43%)
Jan 09, 2020 89.43 89.49 88.43 89.37 2,225,731 +0.72(+0.81%)
Jan 08, 2020 88.21 89.37 87.86 88.65 2,047,041 +0.24(+0.27%)
Jan 07, 2020 87.79 89.21 87.46 88.41 2,041,495 +0.50(+0.57%)
Jan 06, 2020 86.47 87.92 86.25 87.91 2,270,090 +0.73(+0.84%)
Jan 03, 2020 86.07 87.64 85.91 87.18 1,713,500 -0.13(-0.15%)
Jan 02, 2020 88.39 88.44 86.96 87.31 2,447,454 -0.49(-0.56%)
Dec 31, 2019 87.57 88.18 86.94 87.80 1,735,100 +0.23(+0.26%)
Dec 30, 2019 87.09 87.96 86.51 87.57 1,520,456 +0.56(+0.64%)
Dec 27, 2019 88.00 88.13 86.95 87.01 1,309,500 -0.84(-0.96%)
Dec 26, 2019 87.99 88.20 87.32 87.85 1,342,719 -0.08(-0.09%)
Dec 24, 2019 88.01 88.51 87.43 87.93 741,700 +0.29(+0.33%)
Dec 23, 2019 88.17 88.32 87.25 87.64 1,822,229 -0.09(-0.10%)
Dec 20, 2019 89.21 89.50 87.55 87.73 3,650,300 -0.91(-1.03%)
Dec 19, 2019 87.62 88.84 87.05 88.64 3,244,914 +1.63(+1.87%)
Dec 18, 2019 86.68 87.76 86.51 87.01 3,172,740 +0.65(+0.75%)
Dec 17, 2019 85.75 86.48 84.55 86.36 1,967,017 +0.57(+0.66%)
Dec 16, 2019 85.08 86.86 85.01 85.79 3,643,110 +1.00(+1.18%)
Dec 13, 2019 85.50 85.61 83.96 84.79 2,646,000 -0.56(-0.66%)
Dec 12, 2019 83.91 85.55 83.50 85.35 2,904,660 +1.52(+1.81%)
Dec 11, 2019 82.58 84.06 82.02 83.83 2,319,719 +0.95(+1.15%)
Dec 10, 2019 82.55 83.37 82.29 82.88 2,102,514 +0.31(+0.38%)
Dec 09, 2019 81.73 83.65 81.47 82.57 2,790,527 +0.52(+0.63%)
Dec 06, 2019 81.23 82.49 81.22 82.05 3,699,300 +1.73(+2.15%)
Dec 05, 2019 78.91 80.37 78.89 80.32 3,006,415 +1.14(+1.44%)
Dec 04, 2019 78.65 79.60 78.30 79.18 3,112,727 +1.07(+1.37%)
Dec 03, 2019 77.50 78.18 77.05 78.11 4,227,104 -0.88(-1.11%)
Dec 02, 2019 81.00 81.00 78.36 78.99 4,329,904 -1.65(-2.05%)
Nov 29, 2019 80.27 81.44 79.51 80.64 2,962,400 -0.10(-0.12%)
Nov 27, 2019 82.29 82.48 80.11 80.74 6,040,800 -0.84(-1.03%)
Nov 26, 2019 77.20 83.63 77.04 81.58 13,915,673 +7.33(+9.87%)
Nov 25, 2019 73.25 74.49 72.14 74.25 4,212,812 +1.61(+2.22%)
Nov 22, 2019 72.29 72.80 71.89 72.64 2,405,100 +0.43(+0.60%)
Nov 21, 2019 74.32 74.50 72.03 72.21 3,390,298 -1.94(-2.62%)
Nov 20, 2019 74.92 75.34 73.80 74.15 2,188,484 -1.21(-1.61%)
Nov 19, 2019 76.42 76.61 74.80 75.36 2,322,809 -1.93(-2.50%)
Nov 18, 2019 76.66 77.69 76.30 77.29 2,561,934 +0.20(+0.26%)
Nov 15, 2019 75.93 77.11 75.91 77.09 2,206,600 +1.49(+1.97%)
Nov 14, 2019 74.92 75.99 74.87 75.60 1,803,129 +0.58(+0.77%)
Nov 13, 2019 74.73 75.42 74.19 75.02 1,600,656 -0.17(-0.23%)
Nov 12, 2019 76.19 76.19 74.98 75.19 2,184,217 -1.06(-1.39%)
Nov 11, 2019 76.50 76.95 75.65 76.25 2,602,343 -0.60(-0.78%)
Nov 08, 2019 75.68 76.86 75.41 76.85 1,984,100 +0.84(+1.11%)
Nov 07, 2019 75.97 76.89 75.80 76.01 1,818,833 +0.96(+1.28%)
Nov 06, 2019 74.97 75.28 73.61 75.05 2,501,297 +0.21(+0.28%)
Nov 05, 2019 75.00 76.00 74.54 74.84 2,867,637 +0.03(+0.04%)
Nov 04, 2019 73.65 74.95 73.60 74.81 1,484,553 +1.89(+2.59%)
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.