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

Waste Management (NY: WM )

215.85 +1.03 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2021 139.41 140.34 139.16 140.11 1,206,383 +0.65(+0.47%)
Jun 29, 2021 139.17 139.77 138.87 139.46 1,146,478 +0.28(+0.20%)
Jun 28, 2021 139.06 139.48 138.44 139.18 1,014,622 +0.07(+0.05%)
Jun 25, 2021 138.28 139.48 138.28 139.11 1,540,604 +0.57(+0.41%)
Jun 24, 2021 138.99 139.21 138.08 138.54 1,072,360 +0.02(+0.01%)
Jun 23, 2021 139.53 139.53 138.50 138.52 937,852 -1.15(-0.82%)
Jun 22, 2021 139.29 140.04 139.11 139.67 1,047,516 +0.31(+0.22%)
Jun 21, 2021 137.80 139.40 137.63 139.36 1,460,628 +2.29(+1.67%)
Jun 18, 2021 138.07 138.59 136.97 137.07 2,710,843 -2.23(-1.60%)
Jun 17, 2021 139.63 139.88 138.33 139.30 1,215,289 -0.52(-0.37%)
Jun 16, 2021 141.50 141.50 139.41 139.82 1,395,720 -1.04(-0.74%)
Jun 15, 2021 140.18 141.11 139.42 140.86 934,128 +0.61(+0.43%)
Jun 14, 2021 139.91 140.27 139.27 140.25 813,716 +0.34(+0.24%)
Jun 11, 2021 140.31 140.42 139.19 139.91 1,262,729 -0.02(-0.01%)
Jun 10, 2021 139.96 140.20 139.55 139.93 941,559 +0.35(+0.25%)
Jun 09, 2021 139.18 139.87 139.01 139.58 890,349 +0.24(+0.17%)
Jun 08, 2021 139.79 140.00 138.86 139.34 1,112,338 -0.23(-0.16%)
Jun 07, 2021 140.70 140.99 139.37 139.57 1,087,195 -1.18(-0.84%)
Jun 04, 2021 140.97 141.22 140.02 140.75 641,876 +0.17(+0.12%)
Jun 03, 2021 140.49 141.20 139.97 140.58 890,613 -0.54(-0.38%)
Jun 02, 2021 140.31 141.24 139.80 141.12 1,354,742 +1.05(+0.75%)
Jun 01, 2021 141.42 141.48 139.95 140.07 1,117,897 -0.61(-0.43%)
May 28, 2021 141.29 141.55 140.64 140.68 925,616 +0.13(+0.09%)
May 27, 2021 140.29 140.83 139.21 140.55 2,207,140 +0.78(+0.56%)
May 26, 2021 140.18 140.76 139.51 139.77 1,259,149 -0.92(-0.65%)
May 25, 2021 140.94 141.30 140.45 140.69 1,560,997 -0.42(-0.30%)
May 24, 2021 141.62 142.00 141.02 141.11 1,137,418 +0.14(+0.10%)
May 21, 2021 141.17 141.83 140.16 140.97 1,573,506 +0.54(+0.38%)
May 20, 2021 139.37 141.04 139.01 140.43 1,029,516 +1.28(+0.92%)
May 19, 2021 139.95 139.95 137.62 139.15 1,311,407 -1.32(-0.94%)
May 18, 2021 141.03 141.91 140.44 140.47 1,672,802 -1.04(-0.73%)
May 17, 2021 141.75 142.61 140.60 141.51 1,482,177 -0.43(-0.30%)
May 14, 2021 141.85 142.91 141.53 141.94 976,983 +0.52(+0.37%)
May 13, 2021 138.70 141.96 138.36 141.42 1,272,291 +3.24(+2.34%)
May 12, 2021 140.92 141.01 138.15 138.18 1,447,599 -3.02(-2.14%)
May 11, 2021 143.46 143.46 140.66 141.20 1,789,980 -2.06(-1.44%)
May 10, 2021 142.06 144.53 142.05 143.26 1,807,606 +1.88(+1.33%)
May 07, 2021 141.22 142.15 140.76 141.38 1,584,110 -0.10(-0.07%)
May 06, 2021 141.87 142.40 141.21 141.48 1,437,506 -0.16(-0.11%)
May 05, 2021 141.09 141.90 140.11 141.64 1,413,872 +0.76(+0.54%)
May 04, 2021 140.21 141.31 140.00 140.88 1,558,545 +0.54(+0.38%)
May 03, 2021 138.72 140.68 138.46 140.34 1,410,674 +2.37(+1.72%)
Apr 30, 2021 136.98 138.56 136.79 137.97 1,725,200 +0.79(+0.58%)
Apr 29, 2021 136.87 137.83 136.80 137.18 1,705,744 +0.95(+0.70%)
Apr 28, 2021 135.59 136.57 135.03 136.23 1,383,698 +1.17(+0.87%)
Apr 27, 2021 134.46 136.00 133.85 135.06 1,744,408 +1.13(+0.84%)
Apr 26, 2021 135.00 135.83 133.89 133.93 1,483,278 -1.57(-1.16%)
Apr 23, 2021 134.84 135.86 134.41 135.50 1,089,600 +0.75(+0.56%)
Apr 22, 2021 135.57 135.97 134.49 134.75 1,612,858 -0.81(-0.60%)
Apr 21, 2021 134.99 136.35 134.85 135.56 1,181,045 +0.69(+0.51%)
Apr 20, 2021 134.29 135.35 133.96 134.87 1,392,706 +0.44(+0.33%)
Apr 19, 2021 134.55 134.95 133.81 134.43 1,507,268 -0.62(-0.46%)
Apr 16, 2021 135.22 135.59 134.53 135.05 1,349,800 +0.53(+0.39%)
Apr 15, 2021 134.04 134.90 134.04 134.52 1,296,425 +0.64(+0.48%)
Apr 14, 2021 134.35 134.49 133.73 133.88 1,193,594 -0.58(-0.43%)
Apr 13, 2021 133.40 134.90 133.15 134.46 1,387,803 -0.01(-0.01%)
Apr 12, 2021 134.86 135.46 134.07 134.47 1,795,360 -0.21(-0.16%)
Apr 09, 2021 133.07 134.69 132.87 134.68 1,599,200 +1.84(+1.39%)
Apr 08, 2021 132.31 133.05 132.10 132.84 1,543,940 +0.43(+0.32%)
Apr 07, 2021 132.81 133.23 132.03 132.41 1,698,388 +0.81(+0.62%)
Apr 06, 2021 131.38 132.54 130.73 131.60 1,806,774 +0.61(+0.47%)
Apr 05, 2021 129.81 131.17 129.70 130.99 1,593,566 +1.71(+1.32%)
Apr 01, 2021 129.25 130.08 127.94 129.28 1,308,100 +0.26(+0.20%)
Mar 31, 2021 128.79 129.94 128.75 129.02 1,814,660 -0.26(-0.20%)
Mar 30, 2021 129.80 130.46 128.84 129.28 2,069,490 -1.06(-0.81%)
Mar 29, 2021 128.99 131.38 128.95 130.34 2,394,465 +0.54(+0.42%)
Mar 26, 2021 127.34 129.97 127.11 129.80 2,239,000 +2.37(+1.86%)
Mar 25, 2021 125.43 127.56 124.43 127.43 2,953,290 +2.61(+2.09%)
Mar 24, 2021 123.79 125.91 123.37 124.82 2,078,947 +0.72(+0.58%)
Mar 23, 2021 123.26 124.81 122.76 124.10 1,961,521 +0.73(+0.59%)
Mar 22, 2021 121.86 123.53 121.14 123.37 2,098,832 +1.80(+1.48%)
Mar 19, 2021 122.20 122.73 120.82 121.57 3,643,800 -0.33(-0.27%)
Mar 18, 2021 119.18 122.02 118.94 121.90 2,105,803 +2.91(+2.45%)
Mar 17, 2021 123.33 123.33 118.47 118.99 3,825,545 -3.92(-3.19%)
Mar 16, 2021 122.71 123.14 122.20 122.91 1,544,353 +0.29(+0.24%)
Mar 15, 2021 121.11 122.63 120.64 122.62 1,598,230 +0.83(+0.68%)
Mar 12, 2021 120.50 121.93 120.16 121.79 1,768,900 +1.79(+1.49%)
Mar 11, 2021 121.06 121.06 119.28 120.00 1,956,229 -1.69(-1.39%)
Mar 10, 2021 119.74 122.27 118.93 121.69 2,625,090 +2.09(+1.75%)
Mar 09, 2021 121.18 122.25 119.60 119.60 2,268,591 -2.13(-1.75%)
Mar 08, 2021 118.95 122.97 118.71 121.73 3,121,817 +3.05(+2.57%)
Mar 05, 2021 115.59 119.03 115.59 118.68 3,281,200 +3.16(+2.74%)
Mar 04, 2021 114.30 116.76 114.05 115.52 3,800,696 +1.55(+1.36%)
Mar 03, 2021 114.33 114.80 113.34 113.97 2,824,042 -0.36(-0.31%)
Mar 02, 2021 112.34 114.50 111.83 114.33 3,244,912 +1.85(+1.64%)
Mar 01, 2021 111.67 113.17 111.67 112.48 1,937,086 +1.59(+1.43%)
Feb 26, 2021 112.70 113.73 110.71 110.89 2,607,600 -1.38(-1.23%)
Feb 25, 2021 111.60 113.49 111.60 112.27 2,567,147 +0.40(+0.36%)
Feb 24, 2021 110.33 111.97 110.00 111.87 3,076,353 +1.95(+1.77%)
Feb 23, 2021 110.35 112.51 109.11 109.92 2,892,349 -0.64(-0.58%)
Feb 22, 2021 111.15 111.24 109.24 110.56 3,270,667 -1.07(-0.96%)
Feb 19, 2021 113.55 113.55 110.86 111.63 2,934,500 -1.80(-1.59%)
Feb 18, 2021 111.12 113.64 111.09 113.43 3,645,286 +1.22(+1.09%)
Feb 17, 2021 112.16 112.82 111.93 112.21 2,089,015 -0.39(-0.35%)
Feb 16, 2021 112.23 113.79 112.12 112.60 2,077,734 -0.65(-0.57%)
Feb 12, 2021 112.84 113.34 112.37 113.25 1,123,200 +0.03(+0.03%)
Feb 11, 2021 114.00 114.15 112.89 113.22 1,289,767 -0.47(-0.41%)
Feb 10, 2021 114.25 114.42 112.44 113.69 1,733,850 +0.14(+0.12%)
Feb 09, 2021 114.38 114.77 113.46 113.55 1,155,734 -0.83(-0.73%)
Feb 08, 2021 114.08 114.75 113.65 114.38 1,618,149 +0.65(+0.57%)
Feb 05, 2021 113.59 114.60 113.32 113.73 1,423,200 +0.65(+0.57%)
Feb 04, 2021 112.18 113.50 111.88 113.08 1,206,351 +0.86(+0.77%)
Feb 03, 2021 112.89 113.29 112.05 112.22 1,343,125 -0.78(-0.69%)
Feb 02, 2021 112.91 113.91 112.59 113.00 1,579,499 +0.91(+0.81%)
Feb 01, 2021 111.89 112.59 111.15 112.09 1,229,601 +0.77(+0.69%)
Jan 29, 2021 111.48 112.64 110.45 111.32 1,891,800 -0.79(-0.70%)
Jan 28, 2021 111.38 114.46 111.30 112.11 1,952,553 +1.15(+1.04%)
Jan 27, 2021 113.16 113.23 110.15 110.96 2,504,567 -2.99(-2.62%)
Jan 26, 2021 114.51 114.54 113.66 113.95 1,709,318 -0.24(-0.21%)
Jan 25, 2021 115.36 116.02 113.95 114.19 1,542,515 -1.17(-1.01%)
Jan 22, 2021 114.44 115.80 113.82 115.36 1,978,200 +0.78(+0.68%)
Jan 21, 2021 114.92 115.20 112.97 114.58 2,268,439 -0.47(-0.41%)
Jan 20, 2021 115.07 115.85 114.83 115.05 1,916,227 +0.04(+0.03%)
Jan 19, 2021 115.56 116.33 114.78 115.01 1,636,525 +0.29(+0.25%)
Jan 15, 2021 114.25 115.50 114.10 114.72 3,799,100 +0.08(+0.07%)
Jan 14, 2021 116.63 116.76 114.43 114.64 1,605,251 -1.57(-1.35%)
Jan 13, 2021 116.13 116.84 115.61 116.21 1,444,766 -0.19(-0.16%)
Jan 12, 2021 117.20 117.64 115.52 116.40 1,477,224 -0.64(-0.55%)
Jan 11, 2021 117.60 118.12 116.66 117.04 1,541,550 -1.56(-1.32%)
Jan 08, 2021 118.39 118.95 117.23 118.60 1,372,700 +0.55(+0.47%)
Jan 07, 2021 117.50 118.39 116.88 118.05 1,827,563 +0.29(+0.25%)
Jan 06, 2021 115.80 118.44 115.21 117.76 1,617,846 +2.55(+2.21%)
Jan 05, 2021 114.51 115.42 114.05 115.21 1,335,140 +0.38(+0.33%)
Jan 04, 2021 118.00 118.07 114.26 114.83 1,730,948 -3.10(-2.63%)
Dec 31, 2020 117.93 117.93 117.93 735,922 +1.00(+0.86%)
Dec 30, 2020 116.87 117.46 116.46 116.93 735,922 +0.11(+0.09%)
Dec 29, 2020 118.50 118.90 116.53 116.82 863,873 -1.27(-1.08%)
Dec 28, 2020 117.50 118.29 116.70 118.09 1,172,152 +1.09(+0.93%)
Dec 24, 2020 116.46 117.02 116.21 117.00 466,000 +0.75(+0.65%)
Dec 23, 2020 117.81 118.31 116.23 116.25 957,053 -1.67(-1.42%)
Dec 22, 2020 116.79 118.02 115.97 117.92 1,695,159 +1.41(+1.21%)
Dec 21, 2020 116.49 116.71 114.17 116.51 1,392,284 -0.90(-0.77%)
Dec 18, 2020 117.84 118.63 116.92 117.41 3,232,800 -0.10(-0.09%)
Dec 17, 2020 116.54 118.35 116.36 117.51 1,890,622 +1.43(+1.23%)
Dec 16, 2020 116.65 117.13 115.88 116.08 997,237 -0.70(-0.60%)
Dec 15, 2020 116.03 116.82 115.56 116.78 1,479,374 +2.00(+1.74%)
Dec 14, 2020 115.97 116.84 114.73 114.78 1,227,698 -0.63(-0.55%)
Dec 11, 2020 114.83 116.16 114.16 115.41 1,426,100 +0.47(+0.41%)
Dec 10, 2020 116.14 116.65 114.71 114.94 1,672,852 -1.64(-1.41%)
Dec 09, 2020 117.28 117.28 115.60 116.58 1,611,652 -0.17(-0.15%)
Dec 08, 2020 115.92 117.27 115.78 116.75 1,234,665 -0.02(-0.02%)
Dec 07, 2020 117.54 117.91 116.46 116.77 1,173,362 -0.77(-0.66%)
Dec 04, 2020 116.80 117.67 116.80 117.54 1,638,500 +0.40(+0.34%)
Dec 03, 2020 116.60 117.93 116.20 117.14 1,619,452 +0.01(+0.01%)
Dec 02, 2020 119.34 119.75 116.62 117.13 1,621,012 -2.51(-2.10%)
Dec 01, 2020 120.17 120.60 119.27 119.64 1,545,186 +0.51(+0.43%)
Nov 30, 2020 118.65 119.88 118.29 119.13 1,566,568 -0.06(-0.05%)
Nov 27, 2020 119.83 119.98 118.87 119.19 616,000 -0.45(-0.38%)
Nov 25, 2020 120.00 120.10 118.67 119.64 1,400,800 -0.79(-0.66%)
Nov 24, 2020 120.76 121.54 120.05 120.43 1,433,122 +0.32(+0.27%)
Nov 23, 2020 120.84 121.01 119.58 120.11 935,751 -0.24(-0.20%)
Nov 20, 2020 121.03 121.21 119.99 120.35 950,900 -0.23(-0.19%)
Nov 19, 2020 120.15 121.09 118.88 120.58 1,172,677 +0.05(+0.04%)
Nov 18, 2020 122.14 122.75 120.47 120.53 1,204,514 -0.77(-0.63%)
Nov 17, 2020 121.37 121.67 120.61 121.30 1,634,131 -0.69(-0.57%)
Nov 16, 2020 122.47 123.19 121.04 121.99 1,678,050 +0.07(+0.06%)
Nov 13, 2020 122.01 122.60 121.30 121.92 865,100 +0.83(+0.69%)
Nov 12, 2020 122.45 122.84 120.69 121.09 1,216,796 -1.71(-1.39%)
Nov 11, 2020 123.42 123.74 122.26 122.80 1,025,723 -0.58(-0.47%)
Nov 10, 2020 120.90 123.74 120.16 123.38 1,962,867 +2.42(+2.00%)
Nov 09, 2020 124.45 125.56 120.75 120.96 2,397,914 +1.68(+1.41%)
Nov 06, 2020 120.00 120.36 118.91 119.28 1,311,700 -0.41(-0.34%)
Nov 05, 2020 117.99 120.60 117.06 119.69 2,682,263 +3.64(+3.14%)
Nov 04, 2020 114.16 118.17 114.16 116.05 1,989,224 +1.34(+1.17%)
Nov 03, 2020 112.20 115.13 112.20 114.71 2,356,970 +4.04(+3.65%)
Nov 02, 2020 109.08 111.90 108.90 110.67 2,060,314 +2.76(+2.56%)
Oct 30, 2020 107.36 108.33 106.22 107.91 1,930,700 +0.36(+0.33%)
Oct 29, 2020 107.38 108.61 106.11 107.55 2,082,717 +0.59(+0.55%)
Oct 28, 2020 109.22 109.82 106.75 106.96 1,883,931 -3.67(-3.32%)
Oct 27, 2020 112.02 112.61 110.35 110.63 2,480,979 -2.77(-2.44%)
Oct 26, 2020 115.79 116.02 112.81 113.40 1,392,638 -3.30(-2.83%)
Oct 23, 2020 116.25 116.83 115.50 116.70 1,593,900 +0.93(+0.80%)
Oct 22, 2020 114.28 116.04 114.06 115.77 1,324,369 +1.60(+1.40%)
Oct 21, 2020 113.90 115.15 113.62 114.17 1,007,987 -0.14(-0.12%)
Oct 20, 2020 114.75 115.59 114.06 114.31 832,832 +0.61(+0.54%)
Oct 19, 2020 116.00 116.21 113.54 113.70 1,456,677 -2.17(-1.87%)
Oct 16, 2020 115.58 116.46 115.49 115.87 1,910,100 +0.60(+0.52%)
Oct 15, 2020 114.32 115.49 114.00 115.27 884,016 +0.69(+0.60%)
Oct 14, 2020 115.19 115.81 114.28 114.58 1,020,677 -0.92(-0.80%)
Oct 13, 2020 117.14 117.60 115.08 115.50 1,614,307 -1.32(-1.13%)
Oct 12, 2020 115.83 117.19 115.68 116.82 1,217,370 +1.47(+1.27%)
Oct 09, 2020 115.13 115.70 114.68 115.35 1,097,200 +0.65(+0.57%)
Oct 08, 2020 114.33 114.89 113.91 114.70 910,475 +0.82(+0.72%)
Oct 07, 2020 113.85 114.40 113.33 113.88 1,085,763 +0.63(+0.56%)
Oct 06, 2020 114.81 115.05 112.90 113.25 1,404,746 -0.99(-0.87%)
Oct 05, 2020 114.83 115.06 113.84 114.24 1,242,579 +0.35(+0.31%)
Oct 02, 2020 111.66 114.56 111.58 113.89 1,089,700 +1.00(+0.89%)
Oct 01, 2020 113.96 113.99 112.03 112.89 1,510,718 -0.28(-0.25%)
Sep 30, 2020 113.80 114.32 112.54 113.17 2,130,558 -0.24(-0.21%)
Sep 29, 2020 114.18 114.65 113.33 113.41 1,029,683 -0.63(-0.55%)
Sep 28, 2020 114.60 115.21 113.88 114.04 1,265,457 +0.41(+0.36%)
Sep 25, 2020 111.00 113.85 110.85 113.63 1,175,100 +2.33(+2.09%)
Sep 24, 2020 111.82 112.45 110.25 111.30 1,818,480 -0.43(-0.38%)
Sep 23, 2020 113.21 113.88 111.70 111.73 1,580,473 -3.24(-2.82%)
Sep 22, 2020 114.08 115.48 113.95 114.97 1,088,655 +0.67(+0.59%)
Sep 21, 2020 114.25 114.42 113.27 114.30 2,109,433 -0.97(-0.84%)
Sep 18, 2020 115.24 116.56 114.86 115.27 3,063,200 -0.29(-0.25%)
Sep 17, 2020 116.15 117.45 115.25 115.56 2,097,425 -1.29(-1.10%)
Sep 16, 2020 117.53 118.92 116.68 116.85 2,050,715 -0.22(-0.19%)
Sep 15, 2020 116.50 117.79 116.16 117.07 1,709,139 +0.71(+0.61%)
Sep 14, 2020 113.83 116.59 113.65 116.36 2,111,241 +3.21(+2.84%)
Sep 11, 2020 111.91 113.61 111.59 113.15 1,505,800 +1.47(+1.32%)
Sep 10, 2020 112.82 112.93 111.35 111.68 1,123,356 -0.88(-0.78%)
Sep 09, 2020 110.74 113.41 110.57 112.56 1,738,141 +2.10(+1.90%)
Sep 08, 2020 111.18 111.68 110.11 110.46 1,490,133 -0.75(-0.67%)
Sep 04, 2020 111.78 112.28 109.06 111.21 2,224,200 -0.01(-0.01%)
Sep 03, 2020 113.50 114.12 110.57 111.22 2,324,386 -2.93(-2.57%)
Sep 02, 2020 113.64 115.06 113.37 114.15 2,805,933 +0.51(+0.45%)
Sep 01, 2020 113.31 113.82 112.82 113.64 1,290,088 -0.36(-0.32%)
Aug 31, 2020 113.64 114.47 113.58 114.00 1,504,783 -0.01(-0.01%)
Aug 28, 2020 114.23 114.30 113.21 114.01 1,242,500 -0.26(-0.23%)
Aug 27, 2020 114.00 115.02 113.82 114.27 1,289,555 +0.37(+0.32%)
Aug 26, 2020 113.25 115.00 112.75 113.90 2,122,151 +0.71(+0.63%)
Aug 25, 2020 113.00 113.37 112.72 113.19 2,106,132 +0.68(+0.60%)
Aug 24, 2020 111.49 112.57 111.15 112.51 1,332,195 +1.35(+1.21%)
Aug 21, 2020 110.37 111.47 109.86 111.16 1,495,300 +1.01(+0.92%)
Aug 20, 2020 110.13 110.65 109.78 110.15 1,118,899 -0.41(-0.37%)
Aug 19, 2020 111.65 111.84 110.23 110.56 935,523 -0.45(-0.41%)
Aug 18, 2020 110.91 111.57 110.63 111.01 1,193,468 +0.14(+0.13%)
Aug 17, 2020 111.48 112.17 110.56 110.87 1,468,306 -0.60(-0.54%)
Aug 14, 2020 111.18 112.05 110.64 111.47 1,057,600 +0.13(+0.12%)
Aug 13, 2020 111.35 111.72 110.52 111.34 891,383 -0.91(-0.81%)
Aug 12, 2020 112.03 112.73 111.59 112.25 1,506,378 +0.66(+0.59%)
Aug 11, 2020 112.10 112.39 110.86 111.59 1,563,316 -0.02(-0.02%)
Aug 10, 2020 112.29 112.70 110.97 111.61 1,770,900 -1.11(-0.98%)
Aug 07, 2020 110.09 113.23 110.09 112.72 1,867,400 +2.35(+2.13%)
Aug 06, 2020 109.16 110.41 109.16 110.37 1,436,957 +1.19(+1.09%)
Aug 05, 2020 109.28 109.93 108.71 109.18 1,523,854 +0.36(+0.33%)
Aug 04, 2020 108.39 108.97 108.01 108.82 1,276,133 -0.16(-0.15%)
Aug 03, 2020 109.96 109.96 108.65 108.98 1,486,214 -0.62(-0.57%)
Jul 31, 2020 108.81 109.62 108.26 109.60 1,468,000 +0.22(+0.20%)
Jul 30, 2020 108.54 109.66 107.30 109.38 1,873,257 -0.27(-0.25%)
Jul 29, 2020 108.16 110.13 107.91 109.65 1,464,614 +2.13(+1.98%)
Jul 28, 2020 106.77 108.02 106.77 107.52 1,402,042 +0.45(+0.42%)
Jul 27, 2020 107.50 107.57 106.59 107.07 1,214,050 -0.21(-0.20%)
Jul 24, 2020 108.68 108.96 107.05 107.28 1,224,100 -0.75(-0.69%)
Jul 23, 2020 108.39 109.06 107.50 108.03 1,497,257 -0.18(-0.17%)
Jul 22, 2020 107.04 108.48 106.59 108.21 1,239,657 +0.69(+0.64%)
Jul 21, 2020 106.93 108.34 106.77 107.52 1,266,656 +0.95(+0.89%)
Jul 20, 2020 108.26 108.39 106.29 106.57 1,407,667 -2.13(-1.96%)
Jul 17, 2020 107.92 109.39 107.39 108.70 3,225,400 +1.24(+1.15%)
Jul 16, 2020 106.59 108.15 106.52 107.46 1,637,230 +0.67(+0.63%)
Jul 15, 2020 106.92 107.39 106.27 106.79 2,015,587 +0.59(+0.56%)
Jul 14, 2020 104.50 106.23 104.46 106.20 1,811,704 +1.87(+1.79%)
Jul 13, 2020 104.33 105.44 103.72 104.33 2,439,770 +0.51(+0.49%)
Jul 10, 2020 102.02 103.86 102.02 103.82 1,189,200 +1.74(+1.70%)
Jul 09, 2020 102.88 103.00 100.95 102.08 2,029,780 -1.04(-1.01%)
Jul 08, 2020 104.05 104.51 102.48 103.12 1,728,523 -1.50(-1.43%)
Jul 07, 2020 104.72 105.26 104.31 104.62 1,585,077 -0.59(-0.56%)
Jul 06, 2020 105.79 106.09 104.42 105.21 1,868,135 +0.24(+0.23%)
Jul 02, 2020 105.67 106.16 104.75 104.97 1,438,700 -0.12(-0.11%)
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.