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

Gxo Logistics Inc (NY: GXO )

50.07 -2.40 (-4.57%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 23, 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 (%)
Dec 30, 2022 42.78 43.06 42.10 42.69 509,140 -0.94(-2.15%)
Dec 29, 2022 41.81 43.81 41.71 43.63 571,296 +2.31(+5.59%)
Dec 28, 2022 42.97 43.22 40.94 41.32 566,673 -1.69(-3.93%)
Dec 27, 2022 42.91 43.53 42.30 43.01 467,223 -0.02(-0.05%)
Dec 23, 2022 42.18 43.05 41.53 43.03 431,089 +0.89(+2.11%)
Dec 22, 2022 42.57 43.02 41.29 42.14 550,097 -1.16(-2.68%)
Dec 21, 2022 42.53 43.78 42.53 43.30 636,705 +1.26(+3.00%)
Dec 20, 2022 42.85 43.33 41.66 42.04 988,417 -1.06(-2.46%)
Dec 19, 2022 42.54 43.47 42.00 43.10 643,363 +0.69(+1.63%)
Dec 16, 2022 44.00 44.45 42.00 42.41 3,314,725 -1.99(-4.48%)
Dec 15, 2022 45.16 45.90 44.35 44.40 866,187 -1.94(-4.19%)
Dec 14, 2022 45.62 47.65 45.61 46.34 1,107,454 +0.22(+0.48%)
Dec 13, 2022 46.46 48.33 45.43 46.12 1,899,557 +2.16(+4.91%)
Dec 12, 2022 42.86 44.18 42.02 43.96 715,533 +0.60(+1.38%)
Dec 09, 2022 43.56 44.27 43.23 43.36 367,846 -0.54(-1.23%)
Dec 08, 2022 43.71 44.49 43.42 43.90 602,975 +0.56(+1.29%)
Dec 07, 2022 42.96 43.99 42.53 43.34 859,270 -0.06(-0.14%)
Dec 06, 2022 44.72 44.72 42.29 43.40 1,388,147 -1.41(-3.15%)
Dec 05, 2022 46.13 46.67 44.68 44.81 743,632 -1.96(-4.19%)
Dec 02, 2022 46.03 47.09 45.41 46.77 721,756 +0.42(+0.91%)
Dec 01, 2022 46.69 47.56 45.95 46.35 722,187 -0.51(-1.09%)
Nov 30, 2022 44.13 47.08 43.78 46.86 1,406,939 +3.44(+7.92%)
Nov 29, 2022 43.11 43.83 42.82 43.42 604,655 +0.52(+1.21%)
Nov 28, 2022 43.13 43.95 42.53 42.90 866,353 -0.98(-2.23%)
Nov 25, 2022 43.75 44.07 43.35 43.88 234,259 -0.01(-0.02%)
Nov 23, 2022 42.82 43.98 42.45 43.89 573,749 +1.28(+3.00%)
Nov 22, 2022 41.74 43.07 41.21 42.61 692,279 +1.40(+3.40%)
Nov 21, 2022 41.32 41.80 40.21 41.21 679,040 -0.94(-2.23%)
Nov 18, 2022 42.97 43.22 41.68 42.15 531,394 +0.21(+0.50%)
Nov 17, 2022 41.58 41.96 40.70 41.94 1,024,309 -0.87(-2.03%)
Nov 16, 2022 44.09 44.66 42.29 42.81 973,363 -2.21(-4.91%)
Nov 15, 2022 44.95 46.61 44.57 45.02 1,171,847 +0.99(+2.25%)
Nov 14, 2022 44.25 44.60 43.12 44.03 996,598 -0.91(-2.02%)
Nov 11, 2022 42.95 45.78 42.78 44.94 2,075,488 +2.60(+6.14%)
Nov 10, 2022 38.30 42.96 38.17 42.34 2,535,250 +5.35(+14.46%)
Nov 09, 2022 36.87 39.40 36.56 36.99 6,728,323 +0.47(+1.29%)
Nov 08, 2022 36.28 37.38 34.51 36.52 1,195,583 +0.31(+0.86%)
Nov 07, 2022 35.43 36.33 35.40 36.21 1,143,677 +1.14(+3.25%)
Nov 04, 2022 35.57 35.94 34.55 35.07 1,027,710 +0.29(+0.83%)
Nov 03, 2022 34.89 35.45 33.95 34.78 616,329 -0.47(-1.33%)
Nov 02, 2022 37.06 35.07 35.25 832,145 -2.21(-5.90%)
Nov 01, 2022 37.52 37.83 36.72 37.46 696,682 +0.92(+2.52%)
Oct 31, 2022 36.40 36.95 36.24 36.54 738,865 -0.16(-0.44%)
Oct 28, 2022 36.58 36.76 35.25 36.70 967,149 +0.04(+0.11%)
Oct 27, 2022 36.71 37.34 36.18 36.66 999,180 +0.32(+0.88%)
Oct 26, 2022 36.06 37.64 36.06 36.34 719,854 +0.36(+1.00%)
Oct 25, 2022 33.89 36.25 33.75 35.98 1,161,245 +2.78(+8.37%)
Oct 24, 2022 34.19 34.27 32.90 33.20 969,014 -0.70(-2.06%)
Oct 21, 2022 33.98 34.30 33.11 33.90 930,958 -0.28(-0.82%)
Oct 20, 2022 34.15 35.20 33.80 34.18 849,711 -0.17(-0.49%)
Oct 19, 2022 36.48 36.48 33.71 34.35 853,248 -2.32(-6.33%)
Oct 18, 2022 37.25 37.89 36.01 36.67 967,749 +0.45(+1.24%)
Oct 17, 2022 35.19 36.35 35.03 36.22 1,282,854 +2.23(+6.56%)
Oct 14, 2022 35.00 35.47 33.56 33.99 1,160,011 -0.44(-1.28%)
Oct 13, 2022 33.07 34.96 32.10 34.43 1,418,703 +0.16(+0.47%)
Oct 12, 2022 34.50 34.91 34.13 34.27 835,625 -0.33(-0.95%)
Oct 11, 2022 34.97 35.28 34.25 34.60 788,417 -0.47(-1.34%)
Oct 10, 2022 34.95 35.30 34.40 35.07 637,380 +0.53(+1.53%)
Oct 07, 2022 35.90 36.05 34.01 34.54 1,323,248 -2.07(-5.65%)
Oct 06, 2022 37.07 37.79 36.46 36.61 861,192 -1.15(-3.05%)
Oct 05, 2022 37.24 38.05 36.49 37.76 962,186 -0.30(-0.79%)
Oct 04, 2022 37.83 38.50 37.75 38.06 1,074,123 +1.23(+3.34%)
Oct 03, 2022 35.51 37.30 34.80 36.83 959,490 +1.77(+5.05%)
Sep 30, 2022 35.56 36.34 34.98 35.06 987,508 -0.86(-2.39%)
Sep 29, 2022 36.88 37.33 35.40 35.92 1,059,583 -1.67(-4.44%)
Sep 28, 2022 35.91 37.62 35.82 37.59 822,229 +1.60(+4.45%)
Sep 27, 2022 35.74 36.17 34.67 35.99 1,389,033 +0.59(+1.67%)
Sep 26, 2022 36.42 37.13 35.35 35.40 1,146,842 -1.32(-3.59%)
Sep 23, 2022 37.58 37.69 36.21 36.72 1,556,321 -1.98(-5.12%)
Sep 22, 2022 40.42 40.79 38.63 38.70 1,703,633 -2.05(-5.03%)
Sep 21, 2022 39.58 42.07 39.16 40.75 1,552,281 +1.27(+3.22%)
Sep 20, 2022 40.84 41.11 39.39 39.48 934,107 -1.81(-4.38%)
Sep 19, 2022 39.39 41.36 39.31 41.29 1,160,370 +1.20(+2.99%)
Sep 16, 2022 42.29 42.43 39.17 40.09 6,153,196 -3.63(-8.30%)
Sep 15, 2022 45.36 46.68 43.68 43.72 1,104,930 -1.96(-4.29%)
Sep 14, 2022 45.26 45.99 44.87 45.68 970,953 +0.45(+0.99%)
Sep 13, 2022 45.32 46.06 45.01 45.23 1,138,151 -1.81(-3.85%)
Sep 12, 2022 47.00 47.91 46.59 47.04 838,051 +0.61(+1.31%)
Sep 09, 2022 45.55 46.67 45.55 46.43 733,054 +1.25(+2.77%)
Sep 08, 2022 44.85 45.73 44.07 45.18 1,157,098 +0.04(+0.09%)
Sep 07, 2022 43.99 45.38 43.13 45.14 975,721 +0.83(+1.87%)
Sep 06, 2022 43.67 44.54 42.69 44.31 1,220,024 +1.24(+2.88%)
Sep 02, 2022 44.23 44.52 42.88 43.07 627,035 -0.41(-0.94%)
Sep 01, 2022 44.25 44.37 42.10 43.48 1,295,296 -0.90(-2.03%)
Aug 31, 2022 45.50 45.80 44.38 44.38 1,054,961 -0.70(-1.55%)
Aug 30, 2022 45.06 45.75 44.42 45.08 836,271 +0.72(+1.62%)
Aug 29, 2022 45.00 45.55 44.32 44.36 615,073 -1.11(-2.44%)
Aug 26, 2022 48.09 48.25 45.45 45.47 903,541 -2.25(-4.72%)
Aug 25, 2022 46.91 47.86 46.79 47.72 811,500 +1.07(+2.29%)
Aug 24, 2022 46.05 46.68 45.37 46.65 928,022 +0.84(+1.83%)
Aug 23, 2022 45.18 46.06 45.03 45.81 1,025,748 +0.76(+1.69%)
Aug 22, 2022 46.34 46.34 44.54 45.05 1,053,316 -2.24(-4.74%)
Aug 19, 2022 47.44 47.81 46.43 47.29 1,128,221 -0.47(-0.98%)
Aug 18, 2022 47.12 47.93 46.63 47.76 882,831 +0.27(+0.57%)
Aug 17, 2022 48.67 48.67 47.25 47.49 1,048,665 -1.85(-3.75%)
Aug 16, 2022 48.92 49.85 48.22 49.34 943,789 +0.45(+0.92%)
Aug 15, 2022 49.51 49.65 48.29 48.89 1,293,687 -0.87(-1.75%)
Aug 12, 2022 49.69 49.76 47.42 49.76 2,754,565 -1.53(-2.98%)
Aug 11, 2022 49.93 52.08 49.73 51.29 970,435 +2.01(+4.08%)
Aug 10, 2022 49.04 49.77 48.61 49.28 939,571 +2.19(+4.65%)
Aug 09, 2022 48.98 48.98 46.76 47.09 939,609 -2.00(-4.07%)
Aug 08, 2022 48.41 50.06 48.10 49.09 871,667 +1.02(+2.12%)
Aug 05, 2022 50.50 50.50 47.90 48.07 1,418,957 -3.59(-6.95%)
Aug 04, 2022 52.60 53.48 50.55 51.66 1,672,117 -0.45(-0.86%)
Aug 03, 2022 52.50 52.99 51.22 52.11 1,795,962 +2.34(+4.70%)
Aug 02, 2022 49.36 50.57 48.90 49.77 1,272,828 -0.11(-0.22%)
Aug 01, 2022 47.61 50.14 47.09 49.88 1,247,549 +1.88(+3.92%)
Jul 29, 2022 46.30 48.53 46.00 48.00 968,816 +1.69(+3.65%)
Jul 28, 2022 44.63 46.47 44.63 46.31 848,242 +1.72(+3.86%)
Jul 27, 2022 43.65 44.78 42.63 44.59 840,010 +1.47(+3.41%)
Jul 26, 2022 43.53 43.73 42.77 43.12 722,279 -0.83(-1.89%)
Jul 25, 2022 44.09 44.17 43.37 43.95 757,860 +0.06(+0.14%)
Jul 22, 2022 44.10 44.75 43.04 43.89 887,715 -0.19(-0.43%)
Jul 21, 2022 42.92 44.23 42.80 44.08 1,113,457 +0.86(+1.99%)
Jul 20, 2022 42.14 43.61 42.14 43.22 798,274 +1.16(+2.76%)
Jul 19, 2022 40.63 42.31 40.63 42.06 724,059 +2.35(+5.92%)
Jul 18, 2022 40.01 41.15 39.58 39.71 602,473 +0.22(+0.56%)
Jul 15, 2022 39.80 40.30 39.09 39.49 1,364,324 +0.43(+1.10%)
Jul 14, 2022 39.56 39.96 38.08 39.06 1,204,730 -1.26(-3.12%)
Jul 13, 2022 40.64 40.96 39.95 40.32 1,070,677 -1.02(-2.47%)
Jul 12, 2022 41.45 42.14 40.79 41.34 625,447 -0.37(-0.89%)
Jul 11, 2022 42.57 42.91 41.52 41.71 726,156 -1.55(-3.58%)
Jul 08, 2022 43.85 44.37 42.42 43.26 707,117 -0.38(-0.87%)
Jul 07, 2022 42.57 43.93 42.57 43.64 870,716 +1.58(+3.76%)
Jul 06, 2022 43.21 43.80 41.66 42.06 1,267,234 -1.45(-3.33%)
Jul 05, 2022 43.09 43.95 42.55 43.51 591,487 -0.53(-1.20%)
Jul 01, 2022 42.85 44.22 42.73 44.04 1,329,169 +0.77(+1.78%)
Jun 30, 2022 43.09 44.12 41.45 43.27 2,585,204 -0.92(-2.08%)
Jun 29, 2022 45.15 45.15 43.08 44.19 1,498,669 -1.31(-2.88%)
Jun 28, 2022 46.97 46.99 45.47 45.50 1,099,828 -0.56(-1.22%)
Jun 27, 2022 45.97 46.48 45.34 46.06 806,235 +0.37(+0.81%)
Jun 24, 2022 43.96 45.71 43.88 45.69 2,602,462 +2.18(+5.01%)
Jun 23, 2022 43.80 44.30 42.84 43.51 1,231,418 -0.34(-0.78%)
Jun 22, 2022 43.86 44.49 43.55 43.85 719,487 -0.52(-1.17%)
Jun 21, 2022 45.76 46.64 44.20 44.37 1,518,862 -0.80(-1.77%)
Jun 17, 2022 45.63 46.30 44.72 45.17 1,252,727 -0.03(-0.07%)
Jun 16, 2022 46.60 46.90 44.69 45.20 1,248,447 -2.96(-6.15%)
Jun 15, 2022 49.36 50.23 47.23 48.16 872,421 -0.03(-0.06%)
Jun 14, 2022 48.95 49.38 47.06 48.19 1,796,078 +0.02(+0.04%)
Jun 13, 2022 49.04 49.41 47.23 48.17 1,467,687 -2.61(-5.14%)
Jun 10, 2022 51.20 52.22 49.75 50.78 1,299,331 -1.34(-2.57%)
Jun 09, 2022 52.00 53.14 51.48 52.12 904,077 -0.34(-0.65%)
Jun 08, 2022 53.86 53.97 51.78 52.46 967,536 -2.31(-4.22%)
Jun 07, 2022 54.36 55.40 53.76 54.77 1,854,808 -0.52(-0.94%)
Jun 06, 2022 55.81 56.27 54.84 55.29 719,529 +0.86(+1.58%)
Jun 03, 2022 54.01 55.73 52.98 54.43 608,947 -0.19(-0.35%)
Jun 02, 2022 51.71 55.20 51.71 54.62 701,654 +2.99(+5.79%)
Jun 01, 2022 54.41 55.16 51.49 51.63 791,016 -2.64(-4.86%)
May 31, 2022 54.47 55.61 53.70 54.27 1,497,461 -0.49(-0.89%)
May 27, 2022 54.20 55.35 54.01 54.76 776,242 +1.11(+2.07%)
May 26, 2022 52.80 54.65 52.56 53.65 993,024 +1.29(+2.46%)
May 25, 2022 49.57 52.69 49.28 52.36 1,770,871 +1.83(+3.62%)
May 24, 2022 53.29 53.71 49.81 50.53 1,072,832 -1.55(-2.98%)
May 23, 2022 53.13 53.28 51.05 52.08 1,924,347 -0.66(-1.25%)
May 20, 2022 53.76 53.80 49.87 52.74 921,712 -0.15(-0.28%)
May 19, 2022 52.69 54.26 52.58 52.89 1,326,659 -0.51(-0.96%)
May 18, 2022 54.10 55.26 52.51 53.40 2,245,743 -1.68(-3.05%)
May 17, 2022 54.67 55.50 54.11 55.08 550,061 +2.02(+3.81%)
May 16, 2022 56.28 56.57 52.77 53.06 731,434 -3.78(-6.65%)
May 13, 2022 55.06 58.48 55.06 56.84 942,380 +2.42(+4.45%)
May 12, 2022 52.52 54.57 52.12 54.42 828,858 +1.04(+1.95%)
May 11, 2022 55.96 58.40 53.01 53.38 1,105,294 -3.27(-5.77%)
May 10, 2022 56.53 57.63 54.96 56.65 1,028,869 +1.43(+2.59%)
May 09, 2022 59.01 59.60 55.09 55.22 1,709,156 -5.16(-8.55%)
May 06, 2022 61.39 61.84 57.72 60.38 1,871,732 -1.94(-3.11%)
May 05, 2022 62.65 64.33 59.60 62.32 1,496,425 +0.62(+1.00%)
May 04, 2022 59.84 61.70 59.27 61.70 1,307,715 +1.83(+3.06%)
May 03, 2022 60.35 61.56 59.35 59.87 1,390,564 -0.29(-0.48%)
May 02, 2022 59.14 60.27 58.33 60.16 1,107,338 +0.97(+1.64%)
Apr 29, 2022 61.46 62.66 59.06 59.19 789,483 -2.55(-4.13%)
Apr 28, 2022 61.12 62.57 60.55 61.74 720,177 +1.24(+2.05%)
Apr 27, 2022 59.54 62.05 59.20 60.50 954,289 +0.49(+0.82%)
Apr 26, 2022 61.71 62.05 59.31 60.01 1,071,934 -1.99(-3.21%)
Apr 25, 2022 60.78 62.17 59.45 62.00 734,201 +0.66(+1.08%)
Apr 22, 2022 63.61 64.15 61.26 61.34 914,899 -2.74(-4.28%)
Apr 21, 2022 64.78 65.96 63.74 64.08 1,131,530 +0.13(+0.20%)
Apr 20, 2022 63.26 64.82 63.12 63.95 1,341,905 +1.18(+1.88%)
Apr 19, 2022 59.28 63.24 59.28 62.77 1,563,913 +3.61(+6.10%)
Apr 18, 2022 59.05 59.46 58.27 59.16 1,108,914 -0.14(-0.24%)
Apr 14, 2022 57.30 59.38 56.19 59.30 5,581,121 -2.91(-4.68%)
Apr 13, 2022 60.67 62.76 60.02 62.21 750,286 +1.97(+3.27%)
Apr 12, 2022 61.99 62.38 60.04 60.24 634,595 -0.86(-1.41%)
Apr 11, 2022 60.13 63.38 59.97 61.10 837,159 -0.14(-0.23%)
Apr 08, 2022 60.81 62.16 60.28 61.24 1,857,659 -0.45(-0.73%)
Apr 07, 2022 62.59 63.43 60.08 61.69 2,036,112 -1.42(-2.25%)
Apr 06, 2022 66.00 66.00 62.12 63.11 1,950,433 -3.85(-5.75%)
Apr 05, 2022 68.27 68.44 65.06 66.96 1,282,715 -1.51(-2.21%)
Apr 04, 2022 68.68 69.52 67.24 68.47 1,204,529 -0.75(-1.08%)
Apr 01, 2022 71.82 72.28 68.08 69.22 1,394,214 -2.12(-2.97%)
Mar 31, 2022 74.34 75.19 71.26 71.34 479,443 -3.50(-4.68%)
Mar 30, 2022 75.25 75.90 74.00 74.84 411,494 -1.23(-1.62%)
Mar 29, 2022 76.00 78.68 75.51 76.07 930,273 +2.03(+2.74%)
Mar 28, 2022 73.37 74.75 72.08 74.04 817,222 +0.97(+1.33%)
Mar 25, 2022 75.00 75.32 72.20 73.07 748,047 -2.22(-2.95%)
Mar 24, 2022 75.31 75.53 72.80 75.29 615,509 +0.60(+0.80%)
Mar 23, 2022 76.77 77.58 74.50 74.69 459,926 -2.88(-3.71%)
Mar 22, 2022 77.30 78.63 76.79 77.57 830,430 +0.82(+1.07%)
Mar 21, 2022 78.24 78.97 75.81 76.75 680,588 -2.49(-3.14%)
Mar 18, 2022 74.81 79.54 74.59 79.24 1,750,779 +4.34(+5.79%)
Mar 17, 2022 72.97 75.62 71.99 74.90 800,556 +0.93(+1.26%)
Mar 16, 2022 69.90 74.58 69.50 73.97 1,403,772 +5.21(+7.58%)
Mar 15, 2022 66.96 69.41 66.30 68.76 858,144 +2.61(+3.95%)
Mar 14, 2022 66.11 66.81 64.58 66.15 1,288,840 +0.35(+0.53%)
Mar 11, 2022 68.84 68.84 65.47 65.80 1,174,334 -1.97(-2.91%)
Mar 10, 2022 69.99 71.22 67.31 67.77 1,072,283 -3.81(-5.32%)
Mar 09, 2022 69.96 72.38 68.97 71.58 948,907 +3.58(+5.26%)
Mar 08, 2022 64.76 69.66 62.55 68.00 1,654,407 +3.72(+5.79%)
Mar 07, 2022 73.00 73.20 63.87 64.28 1,966,886 -9.91(-13.36%)
Mar 04, 2022 76.94 77.78 73.92 74.19 716,056 -3.45(-4.44%)
Mar 03, 2022 79.20 79.89 76.89 77.64 526,898 -1.52(-1.92%)
Mar 02, 2022 79.52 80.11 77.93 79.16 791,614 +0.07(+0.09%)
Mar 01, 2022 83.10 83.64 78.22 79.09 1,085,949 -4.84(-5.77%)
Feb 28, 2022 81.69 84.05 80.04 83.93 761,450 -0.45(-0.53%)
Feb 25, 2022 83.38 84.45 83.16 84.38 727,231 +0.91(+1.09%)
Feb 24, 2022 77.09 83.77 76.23 83.47 954,627 +2.98(+3.70%)
Feb 23, 2022 82.20 83.06 79.58 80.49 865,204 -0.87(-1.07%)
Feb 22, 2022 80.38 83.16 79.01 81.36 890,805 +0.15(+0.18%)
Feb 18, 2022 81.21 0 -3.01(-3.57%)
Feb 17, 2022 86.48 86.65 84.05 84.22 698,882 -1.58(-1.84%)
Feb 16, 2022 88.02 88.05 84.72 85.80 952,564 +1.75(+2.08%)
Feb 15, 2022 83.88 84.87 81.82 84.05 712,119 +1.79(+2.18%)
Feb 14, 2022 82.84 84.32 81.38 82.26 550,090 -1.07(-1.28%)
Feb 11, 2022 85.29 86.81 82.60 83.33 520,673 -1.98(-2.32%)
Feb 10, 2022 85.70 87.81 85.00 85.31 673,877 -1.68(-1.93%)
Feb 09, 2022 85.78 87.94 85.78 86.99 744,508 +2.69(+3.19%)
Feb 08, 2022 82.65 84.89 82.42 84.30 521,923 +0.90(+1.08%)
Feb 07, 2022 80.28 83.54 79.79 83.40 591,766 +2.98(+3.71%)
Feb 04, 2022 79.37 81.20 78.30 80.42 476,595 +0.07(+0.09%)
Feb 03, 2022 81.81 80.10 80.35 377,747 -2.44(-2.95%)
Feb 02, 2022 82.58 83.52 80.70 82.79 437,188 +1.10(+1.35%)
Feb 01, 2022 82.09 83.88 79.84 81.69 438,962 +0.48(+0.59%)
Jan 31, 2022 78.25 81.28 81.21 548,149 +2.97(+3.80%)
Jan 28, 2022 71.89 78.33 70.51 78.24 1,103,705 +6.38(+8.88%)
Jan 27, 2022 77.79 78.06 71.66 71.86 1,665,373 -5.15(-6.69%)
Jan 26, 2022 80.59 82.79 76.51 77.01 1,090,922 -2.42(-3.05%)
Jan 25, 2022 79.56 80.88 77.78 79.43 756,967 -2.40(-2.93%)
Jan 24, 2022 82.50 82.50 75.16 81.83 1,403,739 -2.79(-3.30%)
Jan 21, 2022 86.62 88.34 84.48 84.62 702,997 -3.27(-3.72%)
Jan 20, 2022 87.12 90.93 87.12 87.89 953,609 +1.55(+1.80%)
Jan 19, 2022 87.59 89.05 84.34 86.34 794,683 +0.29(+0.34%)
Jan 18, 2022 89.47 89.96 85.42 86.05 894,433 -5.25(-5.75%)
Jan 14, 2022 91.30 0 +1.16(+1.29%)
Jan 13, 2022 88.70 91.05 88.57 90.14 1,110,886 +1.66(+1.88%)
Jan 12, 2022 87.27 90.97 86.56 88.48 798,832 +1.58(+1.82%)
Jan 11, 2022 85.78 87.60 85.04 86.90 657,620 +0.99(+1.15%)
Jan 10, 2022 82.60 86.61 82.04 85.91 1,100,162 +2.48(+2.97%)
Jan 07, 2022 83.46 85.46 82.64 83.43 701,197 -0.90(-1.07%)
Jan 06, 2022 84.31 85.37 82.47 84.33 611,429 -0.71(-0.83%)
Jan 05, 2022 89.62 89.75 84.69 85.04 887,839 -4.80(-5.34%)
Jan 04, 2022 89.25 89.96 87.14 89.84 639,212 +0.44(+0.49%)
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.