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

Waste Management (NY: WM )

203.64 +2.42 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 26, 2021 106.46 107.43 104.58 104.75 2,760,433 -1.30(-1.23%)
Feb 25, 2021 105.42 107.21 105.42 106.05 2,717,609 +0.38(+0.36%)
Feb 24, 2021 104.22 105.77 103.91 105.68 3,256,659 +1.84(+1.77%)
Feb 23, 2021 104.24 106.28 103.07 103.83 3,061,871 -0.60(-0.58%)
Feb 22, 2021 105.00 105.08 103.19 104.44 3,462,362 -1.01(-0.96%)
Feb 19, 2021 107.26 107.26 104.72 105.45 3,106,492 -1.70(-1.59%)
Feb 18, 2021 104.97 107.35 104.94 107.15 3,858,938 +1.15(+1.09%)
Feb 17, 2021 105.95 106.57 105.73 106.00 2,211,453 -0.37(-0.35%)
Feb 16, 2021 106.02 107.49 105.91 106.37 2,199,511 -0.61(-0.57%)
Feb 12, 2021 106.59 107.06 106.15 106.98 1,189,031 +0.03(+0.03%)
Feb 11, 2021 107.69 107.83 106.64 106.95 1,365,361 -0.44(-0.41%)
Feb 10, 2021 107.92 108.08 106.22 107.39 1,835,471 +0.13(+0.12%)
Feb 09, 2021 108.05 108.42 107.18 107.26 1,223,472 -0.78(-0.73%)
Feb 08, 2021 107.76 108.40 107.36 108.05 1,712,989 +0.61(+0.57%)
Feb 05, 2021 107.30 108.25 107.05 107.43 1,506,614 +0.61(+0.57%)
Feb 04, 2021 105.97 107.22 105.69 106.82 1,277,055 +0.81(+0.77%)
Feb 03, 2021 106.64 107.02 105.85 106.01 1,421,846 -0.74(-0.69%)
Feb 02, 2021 106.66 107.60 106.36 106.74 1,672,074 +0.86(+0.81%)
Feb 01, 2021 105.69 106.36 105.00 105.88 1,301,668 +0.73(+0.69%)
Jan 29, 2021 105.31 106.40 104.33 105.16 2,002,679 -0.75(-0.70%)
Jan 28, 2021 105.21 108.12 105.14 105.90 2,066,993 +1.09(+1.04%)
Jan 27, 2021 106.89 106.96 104.05 104.82 2,651,361 -2.82(-2.62%)
Jan 26, 2021 108.17 108.20 107.37 107.64 1,809,502 -0.23(-0.21%)
Jan 25, 2021 108.97 109.60 107.64 107.87 1,632,922 -1.11(-1.01%)
Jan 22, 2021 108.10 109.39 107.52 108.97 2,094,143 +0.74(+0.68%)
Jan 21, 2021 108.56 108.82 106.72 108.24 2,401,393 -0.44(-0.41%)
Jan 20, 2021 108.70 109.44 108.47 108.68 2,028,538 +0.04(+0.03%)
Jan 19, 2021 109.16 109.89 108.42 108.64 1,732,442 +0.27(+0.25%)
Jan 15, 2021 107.92 109.11 107.78 108.37 4,021,767 +0.07(+0.07%)
Jan 14, 2021 110.17 110.30 108.09 108.29 1,699,335 -1.48(-1.35%)
Jan 13, 2021 109.70 110.37 109.21 109.78 1,529,444 -0.18(-0.16%)
Jan 12, 2021 110.71 111.13 109.12 109.95 1,563,805 -0.61(-0.55%)
Jan 11, 2021 111.09 111.58 110.20 110.56 1,631,901 -1.47(-1.32%)
Jan 08, 2021 111.83 112.36 110.74 112.03 1,453,154 +0.52(+0.47%)
Jan 07, 2021 111.00 111.83 110.41 111.51 1,934,677 +0.27(+0.25%)
Jan 06, 2021 109.39 111.88 108.83 111.24 1,712,668 +2.41(+2.21%)
Jan 05, 2021 108.17 109.03 107.74 108.83 1,413,393 +0.36(+0.33%)
Jan 04, 2021 111.47 111.53 107.93 108.47 1,832,399 -2.93(-2.63%)
Dec 31, 2020 111.40 111.40 111.40 779,054 +0.94(+0.86%)
Dec 30, 2020 110.40 110.96 110.01 110.46 779,054 +0.10(+0.09%)
Dec 29, 2020 111.94 112.32 110.08 110.35 914,505 -1.20(-1.08%)
Dec 28, 2020 111.00 111.74 110.24 111.55 1,240,852 +1.03(+0.93%)
Dec 24, 2020 110.01 110.54 109.78 110.52 493,312 +0.71(+0.64%)
Dec 23, 2020 111.29 111.76 109.80 109.81 1,013,146 -1.58(-1.42%)
Dec 22, 2020 110.32 111.49 109.55 111.39 1,794,513 +1.33(+1.21%)
Dec 21, 2020 110.04 110.25 107.85 110.06 1,473,886 -0.85(-0.77%)
Dec 18, 2020 111.32 112.06 110.45 110.91 3,422,276 -0.09(-0.08%)
Dec 17, 2020 110.09 111.80 109.92 111.00 2,001,432 +1.35(+1.23%)
Dec 16, 2020 110.19 110.64 109.46 109.65 1,055,685 -0.66(-0.60%)
Dec 15, 2020 109.61 110.35 109.16 110.31 1,566,081 +1.89(+1.74%)
Dec 14, 2020 109.55 110.37 108.38 108.42 1,299,654 -0.59(-0.55%)
Dec 11, 2020 108.47 109.73 107.84 109.02 1,509,684 +0.44(+0.41%)
Dec 10, 2020 109.71 110.19 108.36 108.58 1,770,898 -1.55(-1.41%)
Dec 09, 2020 110.79 110.79 109.20 110.12 1,706,111 -0.16(-0.15%)
Dec 08, 2020 109.50 110.78 109.37 110.29 1,307,029 -0.02(-0.02%)
Dec 07, 2020 111.03 111.38 110.01 110.31 1,242,133 -0.73(-0.65%)
Dec 04, 2020 110.33 111.16 110.33 111.03 1,734,533 +0.38(+0.34%)
Dec 03, 2020 110.14 111.40 109.77 110.65 1,714,369 +0.52(+0.48%)
Dec 02, 2020 112.21 112.59 109.65 110.13 1,724,042 -2.36(-2.10%)
Dec 01, 2020 112.99 113.39 112.14 112.49 1,643,397 +0.48(+0.43%)
Nov 30, 2020 111.56 112.72 111.22 112.01 1,666,138 -0.06(-0.05%)
Nov 27, 2020 112.67 112.81 111.77 112.07 655,152 -0.42(-0.38%)
Nov 25, 2020 112.83 112.92 111.58 112.49 1,489,834 -0.74(-0.66%)
Nov 24, 2020 113.54 114.28 112.88 113.23 1,524,210 +0.30(+0.27%)
Nov 23, 2020 113.62 113.78 112.43 112.93 995,226 -0.23(-0.20%)
Nov 20, 2020 113.80 113.97 112.82 113.16 1,011,338 -0.22(-0.19%)
Nov 19, 2020 112.97 113.85 111.78 113.37 1,247,211 +0.05(+0.04%)
Nov 18, 2020 114.84 115.41 113.27 113.33 1,281,072 -0.72(-0.63%)
Nov 17, 2020 114.12 114.40 113.40 114.05 1,737,995 -0.65(-0.57%)
Nov 16, 2020 115.15 115.83 113.81 114.70 1,784,705 +0.07(+0.06%)
Nov 13, 2020 114.72 115.27 114.05 114.63 920,085 +0.78(+0.69%)
Nov 12, 2020 115.13 115.50 113.48 113.85 1,294,134 -1.61(-1.39%)
Nov 11, 2020 116.04 116.34 114.95 115.46 1,090,917 -0.55(-0.47%)
Nov 10, 2020 113.67 116.34 112.98 116.01 2,087,625 +2.28(+2.00%)
Nov 09, 2020 117.01 118.06 113.53 113.73 2,550,323 +1.58(+1.41%)
Nov 06, 2020 112.83 113.17 111.80 112.15 1,395,070 -0.39(-0.34%)
Nov 05, 2020 110.94 113.39 110.06 112.54 2,852,746 +3.42(+3.14%)
Nov 04, 2020 107.34 111.11 107.34 109.11 2,115,657 +1.26(+1.17%)
Nov 03, 2020 105.50 108.25 105.50 107.86 2,506,777 +3.80(+3.65%)
Nov 02, 2020 102.56 105.21 102.39 104.06 2,191,266 +2.59(+2.56%)
Oct 30, 2020 100.94 101.86 99.87 101.46 2,053,414 +0.34(+0.33%)
Oct 29, 2020 100.96 102.12 99.77 101.12 2,215,093 +0.56(+0.55%)
Oct 28, 2020 102.69 103.26 100.37 100.57 2,003,672 -3.45(-3.32%)
Oct 27, 2020 105.33 105.88 103.75 104.02 2,638,668 -2.60(-2.44%)
Oct 26, 2020 108.87 109.09 106.07 106.62 1,481,153 -3.10(-2.83%)
Oct 23, 2020 109.30 109.84 108.60 109.73 1,695,207 +0.88(+0.80%)
Oct 22, 2020 107.45 109.11 107.24 108.85 1,408,545 +1.50(+1.40%)
Oct 21, 2020 107.09 108.27 106.83 107.35 1,072,054 -0.13(-0.12%)
Oct 20, 2020 107.89 108.68 107.24 107.48 885,766 +0.57(+0.54%)
Oct 19, 2020 109.07 109.27 106.75 106.91 1,549,262 -2.04(-1.87%)
Oct 16, 2020 108.67 109.50 108.59 108.94 2,031,504 +0.56(+0.52%)
Oct 15, 2020 107.49 108.59 107.19 108.38 940,203 +0.65(+0.60%)
Oct 14, 2020 108.31 108.89 107.45 107.73 1,085,550 -0.86(-0.80%)
Oct 13, 2020 110.14 110.57 108.20 108.60 1,716,911 -1.24(-1.13%)
Oct 12, 2020 108.91 110.19 108.77 109.84 1,294,745 +1.38(+1.27%)
Oct 09, 2020 108.25 108.79 107.83 108.46 1,166,937 +0.61(+0.57%)
Oct 08, 2020 107.50 108.02 107.10 107.84 968,344 +0.77(+0.72%)
Oct 07, 2020 107.05 107.56 106.56 107.07 1,154,773 +0.59(+0.56%)
Oct 06, 2020 107.95 108.17 106.15 106.48 1,494,030 -0.93(-0.87%)
Oct 05, 2020 107.97 108.18 107.04 107.41 1,321,556 +0.33(+0.31%)
Oct 02, 2020 104.99 107.71 104.91 107.08 1,158,960 +0.94(+0.89%)
Oct 01, 2020 107.15 107.18 105.33 106.14 1,606,738 -0.26(-0.25%)
Sep 30, 2020 107.00 107.49 105.81 106.41 2,265,975 -0.23(-0.21%)
Sep 29, 2020 107.36 107.80 106.56 106.63 1,095,129 -0.59(-0.55%)
Sep 28, 2020 107.75 108.33 107.07 107.22 1,345,888 +0.39(+0.36%)
Sep 25, 2020 104.37 107.05 104.22 106.84 1,249,788 +2.19(+2.09%)
Sep 24, 2020 105.14 105.73 103.66 104.65 1,934,061 -0.40(-0.38%)
Sep 23, 2020 106.44 107.07 105.03 105.05 1,680,926 -3.05(-2.82%)
Sep 22, 2020 107.26 108.58 107.14 108.10 1,157,849 +0.63(+0.59%)
Sep 21, 2020 107.42 107.58 106.50 107.47 2,243,507 -0.91(-0.84%)
Sep 18, 2020 108.35 109.59 108.00 108.38 3,257,895 -0.27(-0.25%)
Sep 17, 2020 109.21 110.43 108.36 108.65 2,230,736 -1.21(-1.10%)
Sep 16, 2020 110.51 111.81 109.71 109.87 2,181,057 -0.21(-0.19%)
Sep 15, 2020 109.54 110.75 109.22 110.07 1,817,770 +0.67(+0.61%)
Sep 14, 2020 107.03 109.62 106.86 109.41 2,245,430 +3.02(+2.84%)
Sep 11, 2020 105.22 106.82 104.92 106.39 1,601,507 +1.38(+1.32%)
Sep 10, 2020 106.08 106.18 104.70 105.01 1,194,755 -0.83(-0.78%)
Sep 09, 2020 104.12 106.63 103.96 105.83 1,848,616 +1.97(+1.90%)
Sep 08, 2020 104.54 105.01 103.53 103.86 1,584,844 -0.70(-0.67%)
Sep 04, 2020 105.10 105.57 102.54 104.56 2,365,568 -0.01(-0.01%)
Sep 03, 2020 106.72 107.30 103.96 104.57 2,472,122 -2.24(-2.10%)
Sep 02, 2020 106.34 107.67 106.09 106.82 2,998,592 +0.48(+0.45%)
Sep 01, 2020 106.03 106.51 105.57 106.34 1,378,667 -0.34(-0.31%)
Aug 31, 2020 106.34 107.11 106.28 106.67 1,608,103 -0.01(-0.01%)
Aug 28, 2020 106.89 106.96 105.94 106.69 1,327,812 -0.24(-0.23%)
Aug 27, 2020 106.67 107.63 106.51 106.93 1,378,097 +0.35(+0.32%)
Aug 26, 2020 105.97 107.61 105.51 106.58 2,267,861 +0.66(+0.63%)
Aug 25, 2020 105.74 106.09 105.48 105.92 2,250,742 +0.64(+0.61%)
Aug 24, 2020 104.33 105.34 104.01 105.28 1,423,665 +1.26(+1.21%)
Aug 21, 2020 103.28 104.31 102.80 104.02 1,597,969 +0.95(+0.92%)
Aug 20, 2020 103.05 103.54 102.73 103.07 1,195,724 -0.38(-0.37%)
Aug 19, 2020 104.48 104.66 103.15 103.46 999,757 -0.42(-0.41%)
Aug 18, 2020 103.78 104.40 103.52 103.88 1,275,413 +0.13(+0.13%)
Aug 17, 2020 104.32 104.96 103.46 103.75 1,569,122 -0.56(-0.54%)
Aug 14, 2020 104.04 104.85 103.54 104.31 1,130,216 +0.12(+0.12%)
Aug 13, 2020 104.20 104.54 103.42 104.19 952,586 -0.85(-0.81%)
Aug 12, 2020 104.83 105.49 104.42 105.04 1,609,808 +0.62(+0.59%)
Aug 11, 2020 104.90 105.17 103.74 104.42 1,670,655 -0.02(-0.02%)
Aug 10, 2020 105.08 105.46 103.84 104.44 1,892,492 -1.04(-0.99%)
Aug 07, 2020 103.02 105.95 103.02 105.48 1,995,618 +2.20(+2.13%)
Aug 06, 2020 102.15 103.32 102.15 103.28 1,535,620 +1.11(+1.09%)
Aug 05, 2020 102.26 102.87 101.72 102.17 1,628,484 +0.34(+0.33%)
Aug 04, 2020 101.43 101.97 101.07 101.83 1,363,754 -0.15(-0.15%)
Aug 03, 2020 102.89 102.89 101.67 101.98 1,588,259 -0.58(-0.57%)
Jul 31, 2020 101.82 102.58 101.30 102.56 1,568,795 +0.21(+0.20%)
Jul 30, 2020 101.57 102.61 100.41 102.35 2,001,877 -0.25(-0.25%)
Jul 29, 2020 101.21 103.05 100.98 102.61 1,565,176 +1.99(+1.98%)
Jul 28, 2020 99.91 101.08 99.91 100.61 1,498,308 +0.42(+0.42%)
Jul 27, 2020 100.59 100.66 99.74 100.19 1,297,408 -0.20(-0.20%)
Jul 24, 2020 101.70 101.96 100.17 100.39 1,308,148 -0.70(-0.69%)
Jul 23, 2020 101.43 102.05 100.59 101.09 1,600,061 -0.17(-0.17%)
Jul 22, 2020 100.16 101.51 99.74 101.26 1,324,773 +0.65(+0.64%)
Jul 21, 2020 100.06 101.38 99.91 100.61 1,353,626 +0.89(+0.89%)
Jul 20, 2020 101.30 101.43 99.46 99.72 1,504,319 -1.99(-1.96%)
Jul 17, 2020 100.99 102.36 100.49 101.72 3,446,861 +1.16(+1.15%)
Jul 16, 2020 99.74 101.20 99.68 100.56 1,749,644 +0.63(+0.63%)
Jul 15, 2020 100.05 100.49 99.44 99.93 2,153,980 +0.55(+0.56%)
Jul 14, 2020 97.79 99.40 97.75 99.38 1,936,098 +1.75(+1.79%)
Jul 13, 2020 97.63 98.67 97.06 97.63 2,607,288 +0.48(+0.49%)
Jul 10, 2020 95.47 97.19 95.47 97.15 1,270,852 +1.63(+1.70%)
Jul 09, 2020 96.27 96.38 94.46 95.52 2,169,147 -0.97(-1.01%)
Jul 08, 2020 97.36 97.80 95.90 96.49 1,847,206 -1.40(-1.43%)
Jul 07, 2020 97.99 98.50 97.61 97.90 1,693,910 -0.55(-0.56%)
Jul 06, 2020 98.99 99.27 97.71 98.45 1,996,404 +0.22(+0.23%)
Jul 02, 2020 98.88 99.34 98.02 98.23 1,537,483 -0.11(-0.11%)
Jul 01, 2020 99.11 99.54 97.99 98.34 1,341,211 -0.77(-0.77%)
Jun 30, 2020 96.88 99.47 96.72 99.11 2,061,783 +2.20(+2.27%)
Jun 29, 2020 96.93 97.20 95.79 96.91 2,086,310 +0.70(+0.73%)
Jun 26, 2020 95.88 96.81 95.54 96.20 6,313,652 +0.39(+0.41%)
Jun 25, 2020 94.51 96.43 94.00 95.81 3,415,268 +0.95(+1.01%)
Jun 24, 2020 96.78 96.90 94.76 94.86 3,091,387 -2.33(-2.40%)
Jun 23, 2020 97.83 98.20 96.37 97.19 2,087,616 +0.15(+0.15%)
Jun 22, 2020 95.39 97.12 94.59 97.04 2,309,478 +1.81(+1.90%)
Jun 19, 2020 99.44 99.87 95.19 95.23 3,642,212 -2.69(-2.74%)
Jun 18, 2020 98.52 98.91 97.43 97.92 1,283,135 -0.99(-1.00%)
Jun 17, 2020 99.75 99.79 98.49 98.91 1,340,844 +0.00(+0.00%)
Jun 16, 2020 100.12 100.66 97.63 98.91 2,238,180 +1.13(+1.16%)
Jun 15, 2020 95.11 98.70 95.03 97.78 2,206,072 +0.56(+0.58%)
Jun 12, 2020 98.65 99.40 95.32 97.22 2,758,643 +0.65(+0.67%)
Jun 11, 2020 100.28 100.74 96.49 96.57 3,019,534 -5.74(-5.61%)
Jun 10, 2020 104.51 104.65 101.96 102.31 2,251,471 -1.80(-1.73%)
Jun 09, 2020 104.85 105.18 103.17 104.10 3,013,294 -2.13(-2.01%)
Jun 08, 2020 104.67 106.27 104.30 106.24 2,588,002 +1.25(+1.19%)
Jun 05, 2020 102.87 105.56 101.75 104.99 3,133,315 +3.94(+3.90%)
Jun 04, 2020 102.00 102.59 100.23 101.05 1,846,904 -1.57(-1.53%)
Jun 03, 2020 100.89 103.06 100.33 102.62 2,508,703 +2.59(+2.59%)
Jun 02, 2020 98.72 100.59 98.28 100.03 1,904,875 +1.32(+1.34%)
Jun 01, 2020 99.63 99.73 98.65 98.71 1,749,761 -0.69(-0.69%)
May 29, 2020 99.77 100.05 98.84 99.40 3,306,546 +0.23(+0.23%)
May 28, 2020 98.09 99.88 97.85 99.16 2,879,865 +2.05(+2.11%)
May 27, 2020 95.62 97.30 95.37 97.12 3,050,454 +2.51(+2.66%)
May 26, 2020 93.64 95.47 93.59 94.60 2,242,530 +2.50(+2.71%)
May 22, 2020 92.07 92.18 91.37 92.11 1,159,031 -0.01(-0.01%)
May 21, 2020 92.22 93.21 91.84 92.12 1,462,721 -0.48(-0.52%)
May 20, 2020 92.26 93.63 91.33 92.60 1,720,322 +1.04(+1.14%)
May 19, 2020 92.51 93.15 91.53 91.56 1,904,083 -1.24(-1.33%)
May 18, 2020 91.91 93.61 91.42 92.80 3,161,937 +3.47(+3.89%)
May 15, 2020 89.72 90.62 88.56 89.32 3,408,896 -1.16(-1.29%)
May 14, 2020 89.21 90.64 87.65 90.49 2,496,173 +0.61(+0.68%)
May 13, 2020 91.48 91.99 89.46 89.87 2,412,727 -1.67(-1.82%)
May 12, 2020 94.03 94.03 91.42 91.54 2,300,200 -2.04(-2.18%)
May 11, 2020 93.12 94.26 92.42 93.58 1,597,472 -0.44(-0.47%)
May 08, 2020 94.94 95.85 93.42 94.02 1,892,124 -0.45(-0.47%)
May 07, 2020 91.67 95.30 91.34 94.46 2,689,580 +4.33(+4.80%)
May 06, 2020 93.58 93.68 89.14 90.13 4,900,866 -2.07(-2.24%)
May 05, 2020 93.05 93.53 91.82 92.20 3,270,285 -0.50(-0.54%)
May 04, 2020 91.07 92.96 90.57 92.70 1,804,577 +1.26(+1.37%)
May 01, 2020 91.86 91.86 90.39 91.45 1,720,289 -1.69(-1.81%)
Apr 30, 2020 93.11 93.44 91.36 93.13 1,958,549 -0.86(-0.91%)
Apr 29, 2020 95.82 95.94 93.59 93.99 2,493,897 -0.67(-0.71%)
Apr 28, 2020 95.80 96.08 93.18 94.66 2,627,010 +0.49(+0.52%)
Apr 27, 2020 92.40 94.72 92.22 94.16 1,762,717 +2.47(+2.69%)
Apr 24, 2020 91.32 92.21 90.14 91.70 1,675,397 +0.64(+0.71%)
Apr 23, 2020 91.72 92.96 90.94 91.05 2,100,773 -0.90(-0.98%)
Apr 22, 2020 91.28 92.45 90.67 91.96 2,544,728 +1.89(+2.10%)
Apr 21, 2020 89.54 91.40 89.12 90.07 2,599,163 -1.37(-1.50%)
Apr 20, 2020 92.06 93.15 91.38 91.44 1,532,674 -1.93(-2.06%)
Apr 17, 2020 93.08 93.75 91.64 93.36 3,133,422 +2.53(+2.79%)
Apr 16, 2020 90.24 90.97 88.87 90.83 2,235,591 +0.86(+0.95%)
Apr 15, 2020 90.69 91.18 89.21 89.97 2,376,669 -2.79(-3.01%)
Apr 14, 2020 91.99 93.05 90.24 92.77 3,278,256 +2.68(+2.98%)
Apr 13, 2020 92.78 93.71 89.46 90.09 2,124,295 -2.89(-3.10%)
Apr 09, 2020 89.90 94.94 89.88 92.97 3,821,301 +3.94(+4.42%)
Apr 08, 2020 85.87 89.56 84.65 89.03 4,043,425 +3.90(+4.58%)
Apr 07, 2020 88.93 88.93 84.89 85.13 5,540,103 +0.13(+0.15%)
Apr 06, 2020 85.67 86.08 84.30 85.00 6,100,134 +2.11(+2.55%)
Apr 03, 2020 84.37 85.25 81.90 82.89 2,902,625 -1.97(-2.33%)
Apr 02, 2020 81.57 85.55 81.33 84.86 4,145,057 +2.52(+3.06%)
Apr 01, 2020 83.94 84.08 80.91 82.34 3,692,481 -3.85(-4.46%)
Mar 31, 2020 87.13 87.28 84.56 86.18 5,153,541 -1.90(-2.16%)
Mar 30, 2020 89.52 90.94 86.22 88.08 4,094,199 -0.65(-0.73%)
Mar 27, 2020 88.74 91.58 87.13 88.74 4,431,317 -2.22(-2.44%)
Mar 26, 2020 84.64 91.45 84.50 90.95 5,430,901 +6.28(+7.41%)
Mar 25, 2020 85.53 87.25 79.46 84.68 6,910,443 -1.05(-1.23%)
Mar 24, 2020 84.91 87.13 83.80 85.73 5,135,818 +3.91(+4.78%)
Mar 23, 2020 91.89 92.65 81.08 81.82 7,278,220 -9.72(-10.62%)
Mar 20, 2020 93.21 93.62 89.96 91.54 7,389,145 -1.43(-1.54%)
Mar 19, 2020 94.84 95.57 91.17 92.97 4,352,264 -2.43(-2.55%)
Mar 18, 2020 95.58 98.69 92.05 95.40 4,897,112 -6.02(-5.94%)
Mar 17, 2020 93.78 103.22 93.78 101.43 5,481,634 +8.42(+9.05%)
Mar 16, 2020 83.80 98.41 79.61 93.01 5,548,169 -5.06(-5.16%)
Mar 13, 2020 94.15 98.07 90.65 98.07 6,413,011 +7.06(+7.76%)
Mar 12, 2020 95.86 97.21 90.91 91.01 5,497,340 -11.39(-11.12%)
Mar 11, 2020 102.93 105.87 101.25 102.40 2,953,876 -3.25(-3.08%)
Mar 10, 2020 106.55 107.24 101.84 105.64 5,137,091 +3.22(+3.15%)
Mar 09, 2020 102.57 107.35 101.74 102.42 3,776,268 -6.64(-6.09%)
Mar 06, 2020 106.55 109.51 106.18 109.06 2,901,658 -0.54(-0.49%)
Mar 05, 2020 109.83 111.83 108.76 109.60 3,464,790 -1.89(-1.70%)
Mar 04, 2020 108.43 111.74 107.63 111.50 3,748,810 +7.03(+6.73%)
Mar 03, 2020 108.98 110.31 104.13 104.47 4,662,345 -4.00(-3.69%)
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.