Skip to main content

Dupont Denemours Inc (NY: DD )

76.90 +0.40 (+0.52%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 69.28 70.39 69.23 70.31 2,551,186 +1.12(+1.61%)
Mar 30, 2023 69.97 70.03 69.04 69.20 2,092,448 -0.20(-0.28%)
Mar 29, 2023 68.99 69.66 68.69 69.39 2,467,787 +1.22(+1.80%)
Mar 28, 2023 67.60 68.28 67.44 68.17 2,104,232 +0.63(+0.93%)
Mar 27, 2023 67.75 68.07 67.42 67.54 1,774,567 +0.33(+0.50%)
Mar 24, 2023 66.36 67.51 65.47 67.21 2,228,612 +0.24(+0.35%)
Mar 23, 2023 66.92 67.89 66.14 66.97 2,553,420 +0.16(+0.23%)
Mar 22, 2023 67.92 68.68 66.79 66.82 2,964,563 -1.44(-2.11%)
Mar 21, 2023 68.76 69.05 67.93 68.26 3,442,417 +0.73(+1.07%)
Mar 20, 2023 66.63 67.94 66.62 67.53 3,586,319 +1.35(+2.04%)
Mar 17, 2023 67.54 67.54 66.05 66.18 14,897,107 -1.64(-2.41%)
Mar 16, 2023 65.84 68.13 65.54 67.81 4,482,596 +1.35(+2.03%)
Mar 15, 2023 67.18 67.36 65.69 66.46 5,074,967 -2.41(-3.50%)
Mar 14, 2023 69.02 69.77 68.15 68.87 3,035,911 +1.03(+1.52%)
Mar 13, 2023 68.08 68.56 67.17 67.84 3,189,632 -1.07(-1.55%)
Mar 10, 2023 69.12 69.76 68.14 68.91 3,588,125 -0.47(-0.68%)
Mar 09, 2023 71.05 71.21 69.14 69.38 3,618,064 -1.25(-1.78%)
Mar 08, 2023 69.78 71.05 69.52 70.64 3,009,276 +0.95(+1.36%)
Mar 07, 2023 71.05 71.05 69.20 69.69 3,796,609 -1.64(-2.29%)
Mar 06, 2023 72.75 72.92 71.03 71.32 3,358,663 -1.81(-2.48%)
Mar 03, 2023 73.85 73.85 72.92 73.13 2,895,214 -0.25(-0.35%)
Mar 02, 2023 72.01 73.46 71.52 73.39 2,358,043 +1.21(+1.68%)
Mar 01, 2023 71.45 72.87 71.37 72.17 2,674,830 +0.63(+0.88%)
Feb 28, 2023 71.47 71.82 70.93 71.55 3,100,357 +0.00(+0.00%)
Feb 27, 2023 71.83 72.16 71.48 71.55 2,421,859 +0.46(+0.65%)
Feb 24, 2023 70.00 71.48 69.66 71.09 2,989,511 +0.08(+0.11%)
Feb 23, 2023 71.45 71.90 70.31 71.01 2,053,440 -0.07(-0.10%)
Feb 22, 2023 71.22 71.81 70.84 71.08 2,449,771 -0.05(-0.07%)
Feb 21, 2023 72.45 72.93 70.89 71.13 3,177,911 -2.07(-2.82%)
Feb 17, 2023 73.09 73.33 72.55 73.19 2,105,307 -0.38(-0.52%)
Feb 16, 2023 73.29 74.57 73.14 73.57 1,995,946 -0.85(-1.14%)
Feb 15, 2023 74.35 74.49 73.74 74.42 1,564,442 -0.12(-0.16%)
Feb 14, 2023 74.17 75.06 73.75 74.54 2,025,821 +0.09(+0.12%)
Feb 13, 2023 73.91 74.67 73.54 74.45 2,501,059 +0.55(+0.74%)
Feb 10, 2023 73.50 73.98 73.01 73.90 2,032,061 +0.05(+0.07%)
Feb 09, 2023 75.88 76.43 73.38 73.86 3,486,933 -1.11(-1.48%)
Feb 08, 2023 75.27 75.64 74.82 74.97 3,338,152 -0.87(-1.14%)
Feb 07, 2023 73.41 75.83 73.40 75.83 8,101,125 +5.29(+7.50%)
Feb 06, 2023 70.81 70.91 70.00 70.54 3,149,291 -0.60(-0.85%)
Feb 03, 2023 71.66 72.32 71.01 71.15 2,909,507 -1.52(-2.09%)
Feb 02, 2023 72.34 72.83 71.39 72.67 2,953,116 +0.39(+0.54%)
Feb 01, 2023 71.69 72.91 71.03 72.28 3,686,141 +0.19(+0.26%)
Jan 31, 2023 71.08 72.14 70.45 72.09 2,806,561 +1.27(+1.79%)
Jan 30, 2023 71.26 71.71 70.63 70.82 2,607,595 -0.88(-1.22%)
Jan 27, 2023 71.22 72.32 71.22 71.70 2,227,266 -0.18(-0.24%)
Jan 26, 2023 71.33 71.93 70.29 71.88 3,216,742 +0.20(+0.27%)
Jan 25, 2023 71.93 72.31 71.15 71.68 3,275,432 -1.37(-1.88%)
Jan 24, 2023 72.34 73.22 72.13 73.06 3,146,144 -0.35(-0.48%)
Jan 23, 2023 71.97 73.45 71.59 73.41 2,172,020 +1.30(+1.80%)
Jan 20, 2023 71.04 72.16 70.52 72.11 3,796,432 +1.14(+1.61%)
Jan 19, 2023 70.95 71.13 70.15 70.97 3,776,644 -0.37(-0.52%)
Jan 18, 2023 72.97 73.28 71.19 71.34 7,678,280 -1.12(-1.55%)
Jan 17, 2023 72.45 72.82 72.10 72.46 3,588,259 -0.85(-1.16%)
Jan 13, 2023 72.03 73.48 71.83 73.31 3,522,730 +0.44(+0.60%)
Jan 12, 2023 72.72 73.48 72.21 72.87 2,669,690 -0.15(-0.20%)
Jan 11, 2023 72.62 73.12 72.21 73.02 2,308,729 +0.96(+1.33%)
Jan 10, 2023 71.51 72.17 71.01 72.06 1,834,472 +0.43(+0.60%)
Jan 09, 2023 71.00 72.31 70.86 71.63 3,357,857 +0.98(+1.39%)
Jan 06, 2023 69.98 70.99 69.21 70.65 3,475,017 +1.56(+2.26%)
Jan 05, 2023 67.85 69.14 67.50 69.09 2,657,318 +0.33(+0.48%)
Jan 04, 2023 67.93 69.20 67.68 68.76 2,624,089 +1.63(+2.43%)
Jan 03, 2023 67.31 67.82 66.50 67.13 1,821,973 +0.22(+0.34%)
Dec 30, 2022 66.34 66.93 66.22 66.90 1,476,979 +0.05(+0.07%)
Dec 29, 2022 66.29 67.34 66.29 66.86 1,181,270 +0.76(+1.15%)
Dec 28, 2022 67.26 67.51 66.04 66.10 1,311,378 -0.96(-1.42%)
Dec 27, 2022 67.02 67.59 66.92 67.05 1,508,081 +0.05(+0.07%)
Dec 23, 2022 65.76 67.06 65.71 67.00 1,548,302 +1.15(+1.75%)
Dec 22, 2022 65.78 65.89 64.64 65.85 2,551,166 -0.75(-1.13%)
Dec 21, 2022 66.50 66.94 66.42 66.60 2,092,918 +0.79(+1.20%)
Dec 20, 2022 66.15 66.82 65.78 65.81 2,190,631 -0.05(-0.07%)
Dec 19, 2022 66.04 66.56 65.38 65.86 4,407,285 -0.34(-0.52%)
Dec 16, 2022 65.65 66.99 65.30 66.20 4,758,882 +0.10(+0.15%)
Dec 15, 2022 66.94 67.04 65.84 66.11 3,309,040 -1.78(-2.63%)
Dec 14, 2022 68.78 69.55 67.27 67.89 2,772,961 -1.19(-1.72%)
Dec 13, 2022 69.90 70.04 68.50 69.08 2,553,538 +0.97(+1.42%)
Dec 12, 2022 67.09 68.14 66.93 68.11 2,449,045 +0.96(+1.42%)
Dec 09, 2022 67.94 68.33 67.09 67.16 1,731,697 -0.94(-1.37%)
Dec 08, 2022 68.59 68.92 67.81 68.09 1,973,532 +0.15(+0.22%)
Dec 07, 2022 68.08 68.97 67.69 67.95 2,381,504 -0.26(-0.39%)
Dec 06, 2022 68.93 69.23 67.56 68.21 2,086,865 -0.44(-0.64%)
Dec 05, 2022 68.88 69.43 68.52 68.65 1,984,457 -1.11(-1.59%)
Dec 02, 2022 67.85 69.82 67.51 69.76 2,566,140 +1.11(+1.62%)
Dec 01, 2022 68.58 69.02 67.87 68.65 4,766,011 -0.09(-0.13%)
Nov 30, 2022 67.69 68.77 66.70 68.74 3,891,324 +1.02(+1.51%)
Nov 29, 2022 67.48 68.33 67.30 67.71 2,599,324 +0.43(+0.64%)
Nov 28, 2022 68.06 68.63 67.00 67.28 2,790,905 -1.84(-2.67%)
Nov 25, 2022 69.34 69.97 68.96 69.13 1,083,335 -0.54(-0.78%)
Nov 23, 2022 69.02 69.76 68.80 69.67 1,542,987 +0.65(+0.94%)
Nov 22, 2022 68.01 69.06 68.01 69.02 2,187,177 +1.33(+1.96%)
Nov 21, 2022 66.71 68.17 66.46 67.69 2,268,346 +0.38(+0.56%)
Nov 18, 2022 68.12 68.20 66.56 67.31 2,922,240 +0.04(+0.06%)
Nov 17, 2022 66.16 67.30 64.86 67.28 3,680,257 +0.20(+0.30%)
Nov 16, 2022 68.52 68.87 67.02 67.07 2,924,309 -1.49(-2.18%)
Nov 15, 2022 69.14 69.45 67.88 68.57 3,285,154 +0.10(+0.14%)
Nov 14, 2022 68.16 70.09 68.08 68.47 3,355,573 -0.23(-0.34%)
Nov 11, 2022 67.84 69.53 67.29 68.70 4,633,759 +1.13(+1.67%)
Nov 10, 2022 66.83 69.10 66.56 67.58 6,164,027 +2.54(+3.91%)
Nov 09, 2022 64.15 65.47 63.89 65.03 6,174,026 +0.73(+1.13%)
Nov 08, 2022 64.00 66.41 63.04 64.31 8,090,392 +4.40(+7.35%)
Nov 07, 2022 60.21 60.39 59.03 59.90 4,496,261 -0.18(-0.31%)
Nov 04, 2022 59.61 60.81 58.67 60.09 4,908,094 +2.25(+3.89%)
Nov 03, 2022 57.84 59.17 57.57 57.83 5,285,318 -0.90(-1.54%)
Nov 02, 2022 60.46 58.63 58.74 9,141,709 +1.79(+3.13%)
Nov 01, 2022 57.24 57.69 56.15 56.95 4,401,718 +1.46(+2.62%)
Oct 31, 2022 55.65 56.02 55.14 55.50 3,030,054 -0.35(-0.63%)
Oct 28, 2022 55.27 55.96 55.08 55.85 2,283,715 +0.77(+1.39%)
Oct 27, 2022 55.59 55.89 54.64 55.08 2,549,683 -0.31(-0.56%)
Oct 26, 2022 55.77 56.13 55.03 55.39 3,122,674 +0.13(+0.23%)
Oct 25, 2022 54.06 55.28 54.06 55.26 3,914,768 +0.92(+1.70%)
Oct 24, 2022 54.33 54.60 53.40 54.34 2,161,714 +0.42(+0.77%)
Oct 21, 2022 52.17 54.04 52.02 53.92 2,647,315 +1.77(+3.39%)
Oct 20, 2022 52.51 53.61 51.92 52.16 2,253,807 -0.33(-0.63%)
Oct 19, 2022 53.15 53.64 52.27 52.49 2,440,173 -1.04(-1.94%)
Oct 18, 2022 52.99 53.66 52.44 53.53 3,364,774 +1.89(+3.66%)
Oct 17, 2022 51.89 52.64 51.29 51.64 2,795,300 +1.09(+2.15%)
Oct 14, 2022 52.23 52.44 50.41 50.55 2,520,664 -1.17(-2.27%)
Oct 13, 2022 49.17 52.25 48.70 51.72 3,942,296 +1.68(+3.35%)
Oct 12, 2022 50.15 50.56 49.72 50.04 2,377,832 -0.21(-0.42%)
Oct 11, 2022 49.63 51.11 49.08 50.26 2,941,074 +0.07(+0.14%)
Oct 10, 2022 51.19 51.24 49.94 50.19 2,109,631 -0.61(-1.20%)
Oct 07, 2022 50.92 51.64 50.43 50.80 4,150,155 -0.80(-1.54%)
Oct 06, 2022 52.24 52.85 51.50 51.60 2,397,992 -1.24(-2.35%)
Oct 05, 2022 52.28 53.25 51.86 52.84 2,318,889 -0.25(-0.48%)
Oct 04, 2022 51.81 53.16 51.78 53.09 3,545,195 +2.22(+4.37%)
Oct 03, 2022 49.96 51.64 49.58 50.87 4,446,926 +1.97(+4.03%)
Sep 30, 2022 49.01 49.87 48.77 48.90 3,681,031 -0.24(-0.49%)
Sep 29, 2022 49.00 49.23 48.36 49.14 3,489,622 -0.58(-1.17%)
Sep 28, 2022 48.92 49.92 48.48 49.72 2,767,695 +1.13(+2.32%)
Sep 27, 2022 49.04 49.37 48.05 48.60 3,286,152 +0.04(+0.08%)
Sep 26, 2022 48.80 49.92 48.32 48.56 3,131,292 -0.67(-1.36%)
Sep 23, 2022 49.90 50.14 48.38 49.23 3,544,695 -1.70(-3.33%)
Sep 22, 2022 51.85 51.96 50.66 50.93 2,499,152 -0.64(-1.24%)
Sep 21, 2022 53.22 53.31 51.53 51.57 2,482,781 -1.07(-2.03%)
Sep 20, 2022 52.93 53.07 52.09 52.63 2,374,553 -1.05(-1.95%)
Sep 19, 2022 51.96 54.01 51.83 53.68 4,143,608 +1.31(+2.50%)
Sep 16, 2022 52.47 53.39 51.47 52.37 6,471,671 -1.12(-2.09%)
Sep 15, 2022 54.18 54.89 53.28 53.49 2,862,709 -0.66(-1.22%)
Sep 14, 2022 54.87 54.87 53.41 54.15 3,731,846 -0.81(-1.48%)
Sep 13, 2022 55.86 56.54 54.60 54.96 2,992,470 -2.81(-4.87%)
Sep 12, 2022 57.16 58.01 56.81 57.78 4,767,969 +1.13(+1.99%)
Sep 09, 2022 56.46 57.05 56.20 56.65 2,781,793 +0.93(+1.67%)
Sep 08, 2022 53.88 55.77 53.55 55.72 3,206,909 +1.14(+2.08%)
Sep 07, 2022 52.62 54.73 52.38 54.58 3,065,903 +1.95(+3.70%)
Sep 06, 2022 53.62 54.02 52.29 52.63 2,492,110 -0.49(-0.93%)
Sep 02, 2022 54.71 54.71 52.77 53.13 2,387,258 -0.46(-0.85%)
Sep 01, 2022 53.59 53.76 52.53 53.59 3,250,869 -0.40(-0.74%)
Aug 31, 2022 55.51 55.51 53.96 53.98 4,021,724 -1.42(-2.56%)
Aug 30, 2022 56.69 57.05 55.17 55.40 1,905,759 -0.81(-1.45%)
Aug 29, 2022 55.56 56.44 55.21 56.21 2,145,579 +0.12(+0.21%)
Aug 26, 2022 59.07 59.38 56.07 56.10 2,615,791 -2.69(-4.57%)
Aug 25, 2022 58.07 58.81 57.64 58.79 1,917,794 +1.21(+2.11%)
Aug 24, 2022 57.81 57.96 57.27 57.57 1,465,822 -0.03(-0.05%)
Aug 23, 2022 56.63 58.10 56.63 57.60 2,285,956 +1.08(+1.91%)
Aug 22, 2022 57.48 57.54 56.37 56.52 3,043,617 -2.15(-3.67%)
Aug 19, 2022 59.67 60.01 58.32 58.68 1,986,949 -1.43(-2.37%)
Aug 18, 2022 60.08 60.30 59.55 60.11 2,160,033 +0.00(+0.00%)
Aug 17, 2022 59.92 60.24 59.41 60.11 2,659,185 -0.71(-1.16%)
Aug 16, 2022 60.41 61.34 60.30 60.81 1,896,334 -0.02(-0.03%)
Aug 15, 2022 60.04 61.06 60.01 60.83 1,463,280 +0.00(+0.00%)
Aug 12, 2022 60.80 61.12 60.32 60.83 2,663,397 +0.50(+0.84%)
Aug 11, 2022 59.73 61.42 59.64 60.33 3,547,982 +1.40(+2.37%)
Aug 10, 2022 58.23 59.78 58.23 58.93 3,200,599 +2.04(+3.58%)
Aug 09, 2022 57.27 57.40 56.61 56.89 3,375,902 -0.67(-1.16%)
Aug 08, 2022 57.85 58.39 56.99 57.56 3,284,357 +0.44(+0.76%)
Aug 05, 2022 56.27 57.61 56.12 57.13 2,000,985 +0.30(+0.53%)
Aug 04, 2022 56.49 57.41 55.79 56.83 2,930,948 +0.41(+0.72%)
Aug 03, 2022 57.06 57.14 55.50 56.42 4,908,345 -0.41(-0.72%)
Aug 02, 2022 57.69 58.29 56.72 56.83 3,813,393 -1.58(-2.71%)
Aug 01, 2022 58.65 58.79 57.70 58.41 3,067,812 -1.00(-1.68%)
Jul 29, 2022 58.56 59.83 58.44 59.41 2,628,468 +1.07(+1.83%)
Jul 28, 2022 57.63 58.36 57.24 58.34 1,982,585 +1.00(+1.74%)
Jul 27, 2022 55.63 57.44 55.33 57.34 3,477,811 +1.69(+3.03%)
Jul 26, 2022 55.71 56.20 55.25 55.65 2,051,807 -0.34(-0.60%)
Jul 25, 2022 55.40 56.09 55.10 55.99 1,825,749 +0.74(+1.34%)
Jul 22, 2022 56.07 56.29 54.75 55.25 1,499,233 -0.46(-0.83%)
Jul 21, 2022 54.79 55.71 54.29 55.71 1,945,279 +0.61(+1.10%)
Jul 20, 2022 54.34 55.41 54.10 55.10 2,613,741 +0.53(+0.97%)
Jul 19, 2022 53.30 54.68 53.18 54.57 2,856,108 +2.12(+4.05%)
Jul 18, 2022 53.26 53.99 52.17 52.45 2,378,138 -0.23(-0.44%)
Jul 15, 2022 52.84 52.90 51.64 52.68 3,067,766 +1.07(+2.08%)
Jul 14, 2022 52.03 52.18 50.95 51.61 2,610,958 -1.32(-2.50%)
Jul 13, 2022 52.48 53.25 51.93 52.93 2,195,529 -0.66(-1.22%)
Jul 12, 2022 52.82 54.52 52.82 53.59 2,477,138 +0.63(+1.18%)
Jul 11, 2022 52.87 53.32 52.58 52.96 2,044,977 -0.53(-0.99%)
Jul 08, 2022 54.25 54.42 53.06 53.49 2,239,182 -0.89(-1.63%)
Jul 07, 2022 53.91 54.64 53.47 54.38 3,475,176 +1.33(+2.51%)
Jul 06, 2022 52.65 53.35 51.92 53.05 3,058,123 +0.77(+1.48%)
Jul 05, 2022 51.62 52.42 50.72 52.27 7,197,275 -0.55(-1.04%)
Jul 01, 2022 53.22 53.56 51.49 52.82 5,163,709 -0.80(-1.49%)
Jun 30, 2022 53.36 54.21 52.70 53.63 2,555,844 -0.72(-1.33%)
Jun 29, 2022 55.18 55.21 53.61 54.35 2,649,254 -0.96(-1.74%)
Jun 28, 2022 55.97 56.77 55.08 55.31 2,663,284 -0.23(-0.42%)
Jun 27, 2022 56.40 56.49 55.27 55.55 3,712,820 -0.95(-1.67%)
Jun 24, 2022 53.83 56.51 53.83 56.49 11,242,166 +3.09(+5.78%)
Jun 23, 2022 53.75 54.49 52.67 53.40 2,948,325 -0.54(-1.00%)
Jun 22, 2022 53.14 54.65 53.10 53.94 2,831,041 -0.92(-1.67%)
Jun 21, 2022 55.44 55.48 54.27 54.86 2,996,893 +0.55(+1.01%)
Jun 17, 2022 54.63 54.92 53.24 54.31 4,849,736 -0.47(-0.86%)
Jun 16, 2022 56.01 56.09 54.04 54.78 4,584,538 -3.44(-5.92%)
Jun 15, 2022 59.08 59.61 57.39 58.23 2,335,953 -0.02(-0.03%)
Jun 14, 2022 58.69 58.91 57.61 58.25 2,389,128 -0.48(-0.82%)
Jun 13, 2022 59.63 60.08 58.32 58.73 2,537,561 -2.57(-4.19%)
Jun 10, 2022 62.36 62.42 61.03 61.30 2,725,688 -2.50(-3.92%)
Jun 09, 2022 64.73 65.30 63.78 63.79 1,743,206 -1.47(-2.25%)
Jun 08, 2022 64.88 65.88 64.81 65.26 2,179,508 -0.32(-0.49%)
Jun 07, 2022 64.43 65.61 63.99 65.58 2,000,726 +0.29(+0.44%)
Jun 06, 2022 65.12 66.13 64.70 65.29 2,448,217 +0.72(+1.12%)
Jun 03, 2022 65.73 66.01 64.23 64.57 2,571,808 -1.83(-2.76%)
Jun 02, 2022 65.61 66.43 65.24 66.40 2,487,301 +1.35(+2.08%)
Jun 01, 2022 66.35 66.51 64.09 65.05 2,831,795 -0.41(-0.63%)
May 31, 2022 65.27 66.49 64.61 65.46 10,625,671 -0.49(-0.75%)
May 27, 2022 65.01 66.05 64.66 65.96 2,936,807 +1.27(+1.97%)
May 26, 2022 63.51 65.01 63.47 64.68 2,906,645 +1.88(+3.00%)
May 25, 2022 62.07 63.32 61.80 62.80 2,570,036 +0.74(+1.19%)
May 24, 2022 62.64 62.67 61.04 62.06 2,409,167 -0.80(-1.27%)
May 23, 2022 62.22 63.16 61.50 62.86 3,054,906 +1.56(+2.54%)
May 20, 2022 61.97 62.28 59.63 61.30 4,037,657 -0.45(-0.73%)
May 19, 2022 61.22 62.73 60.78 61.75 3,699,491 +0.04(+0.06%)
May 18, 2022 62.97 63.43 61.51 61.72 3,229,334 -2.04(-3.21%)
May 17, 2022 62.83 64.08 62.21 63.76 2,875,613 +2.19(+3.56%)
May 16, 2022 60.75 62.26 60.12 61.57 2,433,462 -0.01(-0.02%)
May 13, 2022 61.44 62.59 61.16 61.58 2,850,634 +0.85(+1.41%)
May 12, 2022 60.71 61.48 59.62 60.73 2,809,521 -0.12(-0.21%)
May 11, 2022 60.60 62.84 60.53 60.85 2,814,135 +0.06(+0.09%)
May 10, 2022 62.52 63.04 59.73 60.79 3,893,657 -0.97(-1.57%)
May 09, 2022 61.43 63.00 61.41 61.76 3,732,244 -1.05(-1.67%)
May 06, 2022 63.33 63.81 62.21 62.81 3,656,177 -0.69(-1.09%)
May 05, 2022 65.03 65.42 62.82 63.50 3,409,010 -2.53(-3.84%)
May 04, 2022 64.54 66.19 62.93 66.04 2,749,219 +2.30(+3.62%)
May 03, 2022 63.61 64.86 62.35 63.73 3,619,444 +0.46(+0.73%)
May 02, 2022 63.06 63.57 61.78 63.27 3,963,070 -0.03(-0.05%)
Apr 29, 2022 64.62 65.62 63.03 63.30 2,723,909 -1.58(-2.44%)
Apr 28, 2022 64.14 64.88 62.80 64.88 2,899,358 +1.33(+2.10%)
Apr 27, 2022 63.79 64.56 63.06 63.55 3,313,591 +0.02(+0.03%)
Apr 26, 2022 64.78 65.50 63.51 63.53 2,196,528 -1.57(-2.40%)
Apr 25, 2022 64.17 65.27 62.94 65.10 3,250,626 +0.49(+0.76%)
Apr 22, 2022 66.23 66.52 64.55 64.61 2,584,272 -2.29(-3.42%)
Apr 21, 2022 68.95 69.09 66.73 66.89 1,704,925 -0.85(-1.26%)
Apr 20, 2022 67.04 68.61 66.99 67.75 2,106,413 +1.24(+1.86%)
Apr 19, 2022 65.72 67.07 65.66 66.51 1,832,044 +0.64(+0.98%)
Apr 18, 2022 65.69 66.49 65.41 65.86 2,074,465 -0.10(-0.15%)
Apr 14, 2022 66.23 66.99 65.77 65.96 2,810,519 -0.26(-0.39%)
Apr 13, 2022 65.70 66.30 65.48 66.22 1,943,897 +0.49(+0.75%)
Apr 12, 2022 65.91 67.03 65.34 65.73 2,317,642 -0.02(-0.03%)
Apr 11, 2022 65.77 67.32 65.30 65.75 2,547,643 -0.35(-0.52%)
Apr 08, 2022 67.44 67.63 65.90 66.09 3,242,363 -0.84(-1.25%)
Apr 07, 2022 67.23 67.37 64.80 66.93 3,808,515 -0.45(-0.67%)
Apr 06, 2022 69.16 69.25 66.28 67.38 4,679,580 -2.71(-3.86%)
Apr 05, 2022 71.39 72.06 69.92 70.09 2,364,018 -1.81(-2.51%)
Apr 04, 2022 71.60 72.33 71.07 71.89 2,805,604 +0.12(+0.17%)
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.