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

S&P 500 ETF Vanguard (NY: VOO )

462.79 -0.82 (-0.18%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 16, 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 (%)
Mar 31, 2023 367.40 371.91 367.27 371.64 4,209,463 +5.12(+1.40%)
Mar 30, 2023 366.86 367.11 364.75 366.52 3,353,498 +2.17(+0.60%)
Mar 29, 2023 363.07 364.59 361.98 364.35 3,678,039 +5.11(+1.42%)
Mar 28, 2023 359.26 359.91 357.42 359.24 2,435,125 -0.63(-0.18%)
Mar 27, 2023 361.42 362.11 359.12 359.87 4,798,935 +0.59(+0.17%)
Mar 24, 2023 355.74 359.35 353.51 359.28 3,785,609 +2.38(+0.67%)
Mar 23, 2023 358.71 362.45 354.43 356.90 4,863,138 +0.85(+0.24%)
Mar 22, 2023 361.96 380.15 355.93 356.05 4,369,348 -6.00(-1.66%)
Mar 21, 2023 360.62 362.58 359.10 362.06 4,182,245 +4.68(+1.31%)
Mar 20, 2023 354.76 357.82 354.12 357.38 3,148,459 +3.20(+0.90%)
Mar 17, 2023 357.02 358.03 352.75 354.18 5,273,425 -3.92(-1.09%)
Mar 16, 2023 349.91 358.49 349.37 358.10 5,125,392 +6.02(+1.71%)
Mar 15, 2023 348.85 352.21 346.98 352.08 6,710,859 -2.19(-0.62%)
Mar 14, 2023 353.20 355.79 350.00 354.26 4,872,205 +5.79(+1.66%)
Mar 13, 2023 345.21 352.99 344.22 348.47 6,578,140 -0.59(-0.17%)
Mar 10, 2023 353.64 355.52 347.55 349.06 8,495,066 -5.08(-1.43%)
Mar 09, 2023 361.53 363.04 353.17 354.14 4,469,729 -6.60(-1.83%)
Mar 08, 2023 360.31 361.48 358.67 360.75 2,945,492 +0.56(+0.16%)
Mar 07, 2023 365.75 366.00 359.60 360.19 3,601,468 -5.66(-1.55%)
Mar 06, 2023 366.37 368.50 365.42 365.85 2,678,823 +0.44(+0.12%)
Mar 03, 2023 361.48 365.79 360.89 365.40 4,992,678 +5.70(+1.58%)
Mar 02, 2023 355.10 360.56 354.82 359.70 2,772,523 +2.67(+0.75%)
Mar 01, 2023 357.59 358.74 355.73 357.04 3,811,350 -1.31(-0.37%)
Feb 28, 2023 359.23 361.05 358.29 358.35 3,058,426 -1.36(-0.38%)
Feb 27, 2023 361.67 362.93 358.82 359.70 3,349,197 +1.24(+0.35%)
Feb 24, 2023 357.56 359.25 356.00 358.46 4,120,288 -3.88(-1.07%)
Feb 23, 2023 363.23 363.72 358.37 362.34 2,904,785 +1.81(+0.50%)
Feb 22, 2023 361.37 362.76 359.06 360.53 3,931,123 -0.45(-0.13%)
Feb 21, 2023 364.54 365.46 360.68 360.98 3,147,750 -7.31(-1.99%)
Feb 17, 2023 367.27 368.52 365.44 368.30 3,341,428 -0.95(-0.26%)
Feb 16, 2023 369.71 373.42 369.15 369.25 3,117,830 -5.21(-1.39%)
Feb 15, 2023 371.18 374.51 370.37 374.46 2,865,756 +1.25(+0.33%)
Feb 14, 2023 371.98 375.38 369.51 373.21 4,779,123 -0.14(-0.04%)
Feb 13, 2023 369.70 373.43 369.26 373.34 3,009,433 +4.26(+1.15%)
Feb 10, 2023 367.10 369.45 366.31 369.08 3,309,175 +0.90(+0.24%)
Feb 09, 2023 374.94 374.97 367.04 368.19 3,370,837 -3.18(-0.86%)
Feb 08, 2023 373.68 374.90 370.77 371.37 2,965,912 -4.11(-1.10%)
Feb 07, 2023 369.84 376.69 368.69 375.48 5,144,234 +4.78(+1.29%)
Feb 06, 2023 370.62 371.95 369.08 370.70 2,919,737 -2.15(-0.58%)
Feb 03, 2023 372.24 377.13 371.81 372.85 6,576,853 -4.03(-1.07%)
Feb 02, 2023 375.21 378.32 373.39 376.88 5,361,453 +5.32(+1.43%)
Feb 01, 2023 366.54 374.14 363.91 371.55 5,010,796 +4.02(+1.10%)
Jan 31, 2023 362.77 367.63 362.50 367.53 4,234,274 +5.15(+1.42%)
Jan 30, 2023 364.29 366.40 362.04 362.38 3,324,445 -4.59(-1.25%)
Jan 27, 2023 365.02 369.14 364.89 366.97 5,638,850 +1.04(+0.29%)
Jan 26, 2023 364.60 366.17 361.79 365.92 3,513,195 +3.87(+1.07%)
Jan 25, 2023 358.02 362.33 355.93 362.06 3,105,073 +0.13(+0.04%)
Jan 24, 2023 360.77 362.77 359.63 361.93 2,738,999 -0.38(-0.11%)
Jan 23, 2023 358.74 364.14 357.89 362.31 3,293,843 +4.36(+1.22%)
Jan 20, 2023 352.77 358.15 351.23 357.95 3,317,643 +6.47(+1.84%)
Jan 19, 2023 352.10 353.67 350.22 351.49 3,645,195 -2.55(-0.72%)
Jan 18, 2023 360.87 361.84 353.89 354.04 3,991,355 -5.85(-1.62%)
Jan 17, 2023 360.39 361.90 359.09 359.88 5,016,384 -0.55(-0.15%)
Jan 13, 2023 355.95 360.92 355.75 360.43 3,063,981 +1.40(+0.39%)
Jan 12, 2023 358.71 360.35 354.89 359.03 4,817,173 +1.34(+0.37%)
Jan 11, 2023 354.70 357.75 353.97 357.70 5,789,645 +4.51(+1.28%)
Jan 10, 2023 350.21 353.27 349.34 353.19 3,549,469 +2.50(+0.71%)
Jan 09, 2023 353.05 356.00 350.58 350.69 3,826,872 -0.26(-0.07%)
Jan 06, 2023 346.02 352.01 343.22 350.94 3,520,540 +7.81(+2.27%)
Jan 05, 2023 345.18 345.25 342.55 343.14 3,262,030 -3.79(-1.09%)
Jan 04, 2023 346.53 348.95 343.67 346.93 3,167,327 +2.48(+0.72%)
Jan 03, 2023 347.59 349.42 341.69 344.45 5,022,876 -1.33(-0.38%)
Dec 30, 2022 344.25 345.93 342.26 345.78 5,420,504 -0.95(-0.28%)
Dec 29, 2022 343.39 347.53 342.95 346.73 4,145,607 +6.04(+1.77%)
Dec 28, 2022 344.87 346.62 340.42 340.69 4,534,479 -4.23(-1.23%)
Dec 27, 2022 346.19 346.47 343.33 344.92 4,369,537 -1.38(-0.40%)
Dec 23, 2022 343.41 346.38 341.85 346.30 4,645,554 +1.93(+0.56%)
Dec 22, 2022 346.41 346.67 338.89 344.37 6,562,300 -4.91(-1.41%)
Dec 21, 2022 346.62 350.32 346.13 349.28 3,890,976 +5.15(+1.50%)
Dec 20, 2022 342.93 345.61 341.71 344.13 5,141,843 +0.52(+0.15%)
Dec 19, 2022 346.86 347.07 342.08 343.61 5,777,275 -2.99(-0.86%)
Dec 16, 2022 348.35 349.51 344.57 346.60 4,628,126 -4.18(-1.19%)
Dec 15, 2022 355.03 355.79 349.14 350.78 5,226,159 -8.84(-2.46%)
Dec 14, 2022 361.52 365.15 356.77 359.62 4,798,954 -2.19(-0.60%)
Dec 13, 2022 369.37 369.45 359.27 361.81 6,230,872 +2.66(+0.74%)
Dec 12, 2022 354.85 359.15 354.16 359.15 3,005,241 +5.05(+1.43%)
Dec 09, 2022 355.55 357.94 353.93 354.10 4,360,872 -2.61(-0.73%)
Dec 08, 2022 355.68 357.66 354.18 356.71 3,676,685 +2.79(+0.79%)
Dec 07, 2022 353.64 356.15 352.92 353.92 3,406,788 -0.69(-0.19%)
Dec 06, 2022 359.56 360.07 352.55 354.60 3,989,683 -5.20(-1.45%)
Dec 05, 2022 363.66 364.55 358.48 359.80 3,782,722 -6.52(-1.78%)
Dec 02, 2022 362.07 367.19 362.07 366.32 3,671,797 -0.53(-0.14%)
Dec 01, 2022 368.16 369.26 364.42 366.85 4,701,823 +0.05(+0.01%)
Nov 30, 2022 355.99 366.90 354.23 366.81 4,842,703 +10.95(+3.08%)
Nov 29, 2022 356.46 357.69 354.06 355.85 2,558,528 -0.63(-0.18%)
Nov 28, 2022 359.33 360.82 355.70 356.48 3,628,191 -5.73(-1.58%)
Nov 25, 2022 361.81 362.74 361.49 362.21 1,576,018 -0.04(-0.01%)
Nov 23, 2022 359.67 362.76 359.49 362.25 2,645,151 +2.25(+0.63%)
Nov 22, 2022 357.03 360.13 355.76 360.00 2,361,258 +4.73(+1.33%)
Nov 21, 2022 355.32 356.27 353.46 355.27 2,443,113 -1.25(-0.35%)
Nov 18, 2022 357.96 358.09 353.82 356.52 2,628,341 +1.57(+0.44%)
Nov 17, 2022 351.44 355.54 351.21 354.95 3,437,208 -1.03(-0.29%)
Nov 16, 2022 357.22 358.02 355.40 355.98 2,817,615 -2.72(-0.76%)
Nov 15, 2022 361.08 362.15 355.15 358.70 4,689,240 +2.94(+0.83%)
Nov 14, 2022 357.09 360.24 355.44 355.77 5,378,917 -2.88(-0.80%)
Nov 11, 2022 356.23 359.49 354.32 358.65 4,979,610 +3.40(+0.96%)
Nov 10, 2022 349.20 355.56 347.14 355.25 4,693,168 +18.43(+5.47%)
Nov 09, 2022 341.92 343.03 336.31 336.81 3,640,386 -7.02(-2.04%)
Nov 08, 2022 343.02 346.61 339.96 343.84 3,299,775 +1.86(+0.54%)
Nov 07, 2022 339.94 342.53 338.02 341.98 3,377,823 +3.25(+0.96%)
Nov 04, 2022 339.30 340.88 333.02 338.72 3,732,058 +4.89(+1.46%)
Nov 03, 2022 334.33 336.75 331.94 333.84 4,628,953 -3.59(-1.07%)
Nov 02, 2022 345.54 337.34 337.43 5,124,004 -8.83(-2.55%)
Nov 01, 2022 351.17 351.40 345.06 346.26 8,180,819 -1.40(-0.40%)
Oct 31, 2022 347.87 349.60 346.78 347.67 6,564,547 -2.38(-0.68%)
Oct 28, 2022 341.88 350.63 341.79 350.05 4,480,056 +7.98(+2.33%)
Oct 27, 2022 344.82 346.53 341.44 342.06 4,229,471 -1.84(-0.54%)
Oct 26, 2022 343.50 348.86 343.25 343.90 4,370,129 -2.59(-0.75%)
Oct 25, 2022 340.91 346.76 340.89 346.49 5,308,603 +5.54(+1.63%)
Oct 24, 2022 338.36 342.06 335.83 340.95 5,757,005 +4.10(+1.22%)
Oct 21, 2022 328.62 337.32 327.27 336.84 4,453,981 +7.91(+2.40%)
Oct 20, 2022 331.23 335.39 328.17 328.94 3,527,166 -2.72(-0.82%)
Oct 19, 2022 332.08 334.66 329.03 331.66 4,492,328 -2.31(-0.69%)
Oct 18, 2022 337.61 337.92 330.83 333.97 4,981,462 +3.89(+1.18%)
Oct 17, 2022 327.70 331.16 327.60 330.08 3,964,630 +8.18(+2.54%)
Oct 14, 2022 331.67 333.21 321.29 321.91 4,986,422 -7.41(-2.25%)
Oct 13, 2022 314.26 330.75 313.31 329.32 6,528,565 +8.40(+2.62%)
Oct 12, 2022 322.39 323.80 320.72 320.92 3,301,703 -1.00(-0.31%)
Oct 11, 2022 322.44 326.71 320.14 321.92 5,070,099 -2.14(-0.66%)
Oct 10, 2022 327.61 327.80 321.92 324.05 4,015,024 -2.44(-0.75%)
Oct 07, 2022 332.12 332.38 324.84 326.49 5,276,449 -9.43(-2.81%)
Oct 06, 2022 338.10 340.84 335.46 335.92 3,956,998 -3.57(-1.05%)
Oct 05, 2022 336.08 341.49 333.87 339.50 4,848,557 -0.59(-0.17%)
Oct 04, 2022 335.12 340.20 335.11 340.08 5,213,376 +10.02(+3.04%)
Oct 03, 2022 324.98 331.70 323.33 330.06 5,854,663 +8.50(+2.64%)
Sep 30, 2022 325.75 329.29 321.39 321.56 7,899,199 -4.98(-1.52%)
Sep 29, 2022 330.23 330.38 323.75 326.54 7,374,625 -6.95(-2.09%)
Sep 28, 2022 327.93 335.08 326.34 333.49 8,864,078 +6.43(+1.96%)
Sep 27, 2022 331.36 333.36 324.82 327.07 5,940,079 -0.93(-0.28%)
Sep 26, 2022 329.84 333.18 326.76 328.00 5,540,475 -3.21(-0.97%)
Sep 23, 2022 333.59 333.59 326.99 331.20 10,758,432 -5.60(-1.66%)
Sep 22, 2022 338.93 339.89 336.12 336.80 5,692,366 -2.87(-0.84%)
Sep 21, 2022 347.54 350.38 339.67 339.67 5,229,354 -6.08(-1.76%)
Sep 20, 2022 346.56 347.54 343.10 345.75 3,744,259 -3.94(-1.13%)
Sep 19, 2022 344.05 349.69 344.00 349.69 3,498,544 +2.66(+0.77%)
Sep 16, 2022 345.76 347.63 343.94 347.03 4,565,599 -2.75(-0.79%)
Sep 15, 2022 352.20 354.94 348.53 349.78 3,898,816 -3.95(-1.12%)
Sep 14, 2022 353.58 355.13 350.61 353.73 3,642,829 +1.32(+0.37%)
Sep 13, 2022 360.18 361.32 351.34 352.41 5,716,945 -16.07(-4.36%)
Sep 12, 2022 366.50 369.12 366.19 368.48 3,035,344 +4.01(+1.10%)
Sep 09, 2022 361.05 365.31 360.80 364.48 2,688,326 +5.54(+1.54%)
Sep 08, 2022 354.36 359.34 353.28 358.94 3,782,836 +2.33(+0.65%)
Sep 07, 2022 349.96 357.28 349.79 356.61 4,241,459 +6.28(+1.79%)
Sep 06, 2022 352.39 353.29 348.14 350.33 5,824,011 -1.18(-0.34%)
Sep 02, 2022 358.82 359.97 349.88 351.51 4,660,011 -3.73(-1.05%)
Sep 01, 2022 352.14 355.65 349.62 355.23 6,282,282 +1.09(+0.31%)
Aug 31, 2022 358.49 359.64 354.10 354.14 4,177,378 -2.81(-0.79%)
Aug 30, 2022 362.09 362.23 354.99 356.95 5,169,925 -3.92(-1.09%)
Aug 29, 2022 360.60 363.79 359.63 360.87 5,077,544 -2.40(-0.66%)
Aug 26, 2022 375.98 376.47 363.27 363.27 5,284,428 -12.89(-3.43%)
Aug 25, 2022 372.29 376.16 371.25 376.16 2,696,026 +5.40(+1.46%)
Aug 24, 2022 369.50 372.11 368.80 370.76 2,297,597 +1.12(+0.30%)
Aug 23, 2022 370.14 372.39 369.13 369.63 2,939,967 -0.88(-0.24%)
Aug 22, 2022 373.92 374.02 369.68 370.51 4,257,578 -7.98(-2.11%)
Aug 19, 2022 381.01 381.25 377.64 378.49 2,972,798 -5.30(-1.38%)
Aug 18, 2022 382.68 384.24 381.46 383.79 3,340,139 +1.18(+0.31%)
Aug 17, 2022 381.85 385.05 380.61 382.61 3,303,058 -2.63(-0.68%)
Aug 16, 2022 383.48 387.04 382.70 385.24 3,962,338 +0.67(+0.18%)
Aug 15, 2022 380.80 384.96 380.77 384.56 3,284,356 +1.64(+0.43%)
Aug 12, 2022 378.32 382.98 377.49 382.93 3,757,861 +6.45(+1.71%)
Aug 11, 2022 379.22 380.96 375.84 376.48 3,663,967 +0.00(+0.00%)
Aug 10, 2022 375.44 376.65 373.59 376.48 3,741,133 +7.72(+2.09%)
Aug 09, 2022 369.62 370.00 367.74 368.76 2,419,691 -1.46(-0.39%)
Aug 08, 2022 372.31 374.38 369.18 370.22 3,540,510 -0.33(-0.09%)
Aug 05, 2022 367.30 371.25 367.20 370.55 2,924,697 -0.77(-0.21%)
Aug 04, 2022 371.43 372.06 369.78 371.32 3,495,297 -0.29(-0.08%)
Aug 03, 2022 367.83 372.62 367.56 371.62 3,950,502 +5.72(+1.56%)
Aug 02, 2022 366.78 370.21 364.67 365.90 4,236,304 -2.38(-0.65%)
Aug 01, 2022 366.79 370.58 366.12 368.28 4,531,131 -1.11(-0.30%)
Jul 29, 2022 365.43 370.24 364.65 369.39 5,379,978 +5.33(+1.47%)
Jul 28, 2022 360.25 364.63 356.90 364.06 4,455,326 +4.54(+1.26%)
Jul 27, 2022 353.50 361.14 353.23 359.51 4,608,537 +9.18(+2.62%)
Jul 26, 2022 353.13 353.22 349.56 350.34 3,061,791 -4.25(-1.20%)
Jul 25, 2022 354.81 355.40 352.48 354.59 4,000,779 +0.35(+0.10%)
Jul 22, 2022 357.59 358.71 352.05 354.24 4,650,066 -3.26(-0.91%)
Jul 21, 2022 353.37 357.49 351.08 357.49 4,723,090 +3.58(+1.01%)
Jul 20, 2022 351.75 355.20 350.53 353.92 4,378,420 +2.25(+0.64%)
Jul 19, 2022 346.14 352.13 345.46 351.66 3,711,494 +9.29(+2.71%)
Jul 18, 2022 348.11 348.75 341.24 342.37 3,632,958 -2.86(-0.83%)
Jul 15, 2022 343.00 345.32 341.12 345.23 4,635,533 +6.41(+1.89%)
Jul 14, 2022 334.89 339.32 332.58 338.82 4,742,028 -0.90(-0.26%)
Jul 13, 2022 336.19 342.29 335.82 339.72 5,741,181 -1.59(-0.47%)
Jul 12, 2022 343.85 346.09 339.74 341.31 4,180,682 -3.18(-0.92%)
Jul 11, 2022 346.04 346.75 343.76 344.49 3,578,248 -3.94(-1.13%)
Jul 08, 2022 347.07 350.14 345.68 348.43 4,913,263 -0.20(-0.06%)
Jul 07, 2022 345.23 349.41 345.22 348.63 3,829,177 +5.04(+1.47%)
Jul 06, 2022 342.51 345.88 340.27 343.59 5,586,953 +1.24(+0.36%)
Jul 05, 2022 336.91 342.39 334.27 342.35 6,334,537 +0.60(+0.18%)
Jul 01, 2022 337.57 342.12 335.06 341.75 7,671,874 +3.47(+1.03%)
Jun 30, 2022 337.30 341.16 333.95 338.27 7,340,465 -2.69(-0.79%)
Jun 29, 2022 341.74 342.64 339.18 340.96 3,871,028 +0.17(+0.05%)
Jun 28, 2022 349.71 352.39 340.80 340.80 9,061,134 -7.53(-2.16%)
Jun 27, 2022 350.61 350.75 347.27 348.32 4,744,922 -1.31(-0.37%)
Jun 24, 2022 341.89 349.65 341.84 349.63 5,620,453 +10.56(+3.11%)
Jun 23, 2022 337.62 339.54 334.23 339.08 6,901,678 +3.53(+1.05%)
Jun 22, 2022 332.23 339.45 331.80 335.55 5,010,754 -0.71(-0.21%)
Jun 21, 2022 333.31 337.50 333.23 336.26 5,793,920 +8.04(+2.45%)
Jun 17, 2022 327.60 331.06 324.64 328.22 7,294,133 +0.86(+0.26%)
Jun 16, 2022 330.68 331.03 324.94 327.37 9,080,259 -11.12(-3.29%)
Jun 15, 2022 336.83 342.68 332.12 338.49 8,119,149 +4.78(+1.43%)
Jun 14, 2022 336.40 337.32 330.76 333.71 7,807,831 -0.83(-0.25%)
Jun 13, 2022 339.06 340.73 333.18 334.54 10,705,795 -13.41(-3.85%)
Jun 10, 2022 352.48 353.22 347.92 347.95 7,855,902 -10.52(-2.93%)
Jun 09, 2022 365.41 367.54 358.39 358.47 3,103,724 -8.63(-2.35%)
Jun 08, 2022 369.55 371.23 366.40 367.11 3,537,629 -4.06(-1.09%)
Jun 07, 2022 364.36 371.59 363.92 371.17 2,727,254 +3.59(+0.98%)
Jun 06, 2022 370.35 371.93 366.54 367.57 2,737,399 +1.00(+0.27%)
Jun 03, 2022 368.19 369.64 365.64 366.57 2,832,704 -6.03(-1.62%)
Jun 02, 2022 365.57 372.69 363.43 372.60 3,367,263 +6.94(+1.90%)
Jun 01, 2022 370.62 371.62 363.33 365.66 4,364,289 -3.09(-0.84%)
May 31, 2022 369.28 371.83 366.07 368.75 5,159,616 -2.06(-0.56%)
May 27, 2022 364.14 370.87 364.01 370.81 4,027,798 +9.07(+2.51%)
May 26, 2022 355.90 363.36 355.72 361.74 4,372,715 +7.05(+1.99%)
May 25, 2022 350.16 356.59 349.90 354.69 5,872,228 +2.93(+0.83%)
May 24, 2022 350.46 352.75 345.46 351.75 5,731,528 -2.55(-0.72%)
May 23, 2022 350.69 355.04 348.52 354.31 5,398,984 +6.59(+1.90%)
May 20, 2022 351.00 351.53 339.69 347.71 9,003,378 +0.09(+0.03%)
May 19, 2022 346.89 351.80 345.60 347.62 6,582,541 -2.34(-0.67%)
May 18, 2022 360.30 360.47 348.66 349.96 7,144,536 -14.43(-3.96%)
May 17, 2022 362.90 364.75 359.43 364.40 4,645,053 +7.15(+2.00%)
May 16, 2022 357.12 360.66 354.93 357.25 4,859,637 -1.28(-0.36%)
May 13, 2022 354.23 359.91 353.17 358.53 5,536,876 +8.26(+2.36%)
May 12, 2022 347.53 353.28 343.83 350.27 7,903,802 -0.27(-0.08%)
May 11, 2022 355.43 360.67 349.90 350.54 8,262,176 -5.74(-1.61%)
May 10, 2022 361.19 362.47 352.46 356.28 8,133,139 +0.91(+0.26%)
May 09, 2022 361.64 362.80 354.00 355.37 11,110,684 -11.85(-3.23%)
May 06, 2022 367.13 370.30 362.21 367.21 8,195,619 -2.32(-0.63%)
May 05, 2022 378.99 379.07 365.58 369.54 10,867,872 -13.45(-3.51%)
May 04, 2022 372.31 383.55 369.33 382.99 7,582,685 +11.28(+3.03%)
May 03, 2022 370.63 373.97 369.06 371.71 5,772,904 +1.60(+0.43%)
May 02, 2022 367.88 371.26 361.61 370.11 11,053,392 +2.31(+0.63%)
Apr 29, 2022 378.21 380.18 367.13 367.80 8,465,922 -14.03(-3.67%)
Apr 28, 2022 377.05 383.53 372.82 381.82 7,241,890 +9.33(+2.51%)
Apr 27, 2022 372.46 377.56 370.52 372.49 6,601,799 +0.96(+0.26%)
Apr 26, 2022 380.13 380.31 371.43 371.53 8,742,311 -10.94(-2.86%)
Apr 25, 2022 378.21 382.71 373.92 382.46 8,429,797 +2.08(+0.55%)
Apr 22, 2022 390.11 390.31 379.84 380.38 6,514,413 -10.67(-2.73%)
Apr 21, 2022 400.51 401.77 390.23 391.06 4,802,458 -5.88(-1.48%)
Apr 20, 2022 398.99 399.55 395.93 396.94 5,210,204 -0.30(-0.08%)
Apr 19, 2022 390.99 397.97 390.77 397.24 3,953,924 +6.24(+1.60%)
Apr 18, 2022 389.99 392.58 388.91 391.00 4,430,390 +0.07(+0.02%)
Apr 14, 2022 395.98 397.01 390.76 390.93 3,846,491 -4.81(-1.21%)
Apr 13, 2022 390.98 396.45 390.89 395.74 4,483,736 +4.42(+1.13%)
Apr 12, 2022 395.60 397.91 389.81 391.32 6,809,810 -1.44(-0.37%)
Apr 11, 2022 396.74 397.28 392.30 392.76 3,439,086 -6.93(-1.73%)
Apr 08, 2022 399.99 402.29 398.18 399.68 4,893,852 -0.97(-0.24%)
Apr 07, 2022 397.81 402.37 396.00 400.65 5,099,315 +2.01(+0.50%)
Apr 06, 2022 398.93 400.78 395.90 398.64 5,699,644 -4.08(-1.01%)
Apr 05, 2022 406.51 408.70 401.59 402.72 4,230,487 -5.04(-1.24%)
Apr 04, 2022 404.46 407.87 403.75 407.76 5,267,095 +3.43(+0.85%)
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.