Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

155.44 -0.02 (-0.01%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 77.53 82.68 77.35 82.54 1,898,296 +5.99(+7.82%)
Oct 28, 2021 75.81 76.55 75.16 76.55 918,671 +0.83(+1.09%)
Oct 27, 2021 78.54 78.42 75.71 75.72 855,416 -2.80(-3.57%)
Oct 26, 2021 79.64 78.53 468,475 -0.97(-1.22%)
Oct 25, 2021 78.74 79.58 78.46 79.49 839,119 +0.67(+0.86%)
Oct 22, 2021 79.18 79.96 78.82 78.82 743,914 -0.15(-0.19%)
Oct 21, 2021 77.52 79.12 77.08 78.97 1,130,691 +1.86(+2.42%)
Oct 20, 2021 77.09 77.80 76.83 77.11 716,781 +0.17(+0.22%)
Oct 19, 2021 77.09 77.10 76.16 76.94 627,800 +0.12(+0.16%)
Oct 18, 2021 76.82 76.97 75.86 76.81 684,676 -0.12(-0.16%)
Oct 15, 2021 76.69 76.97 76.17 76.94 1,072,329 +0.29(+0.38%)
Oct 14, 2021 76.63 76.90 75.89 76.64 1,082,657 +0.33(+0.44%)
Oct 13, 2021 76.42 76.93 75.47 76.31 735,106 +0.11(+0.15%)
Oct 12, 2021 76.28 76.74 76.00 76.20 616,325 -0.12(-0.16%)
Oct 11, 2021 76.62 77.10 76.26 76.32 528,109 -0.48(-0.62%)
Oct 08, 2021 77.07 77.33 76.14 76.80 677,288 -0.17(-0.22%)
Oct 07, 2021 76.60 77.77 76.43 76.97 1,091,919 +0.68(+0.90%)
Oct 06, 2021 75.86 76.67 75.62 76.28 1,842,969 +0.42(+0.55%)
Oct 05, 2021 77.17 77.17 74.54 75.86 1,969,191 -1.34(-1.74%)
Oct 04, 2021 76.78 77.92 76.73 77.20 1,191,994 +0.42(+0.54%)
Oct 01, 2021 75.73 77.00 75.48 76.79 865,445 +1.39(+1.84%)
Sep 30, 2021 76.23 76.47 75.13 75.40 899,661 -0.09(-0.13%)
Sep 29, 2021 74.70 75.98 74.62 75.49 669,116 +0.92(+1.24%)
Sep 28, 2021 75.13 75.37 74.52 74.57 769,427 -0.94(-1.25%)
Sep 27, 2021 75.49 76.07 75.23 75.51 526,163 +0.31(+0.42%)
Sep 24, 2021 74.69 75.49 74.63 75.20 573,535 +0.67(+0.91%)
Sep 23, 2021 74.65 75.15 74.45 74.52 712,366 +0.05(+0.06%)
Sep 22, 2021 74.50 75.12 74.13 74.48 631,924 +0.29(+0.40%)
Sep 21, 2021 76.22 76.39 73.92 74.18 1,156,326 -1.67(-2.20%)
Sep 20, 2021 75.19 75.94 75.07 75.86 929,972 -0.10(-0.13%)
Sep 17, 2021 75.87 76.60 75.83 75.95 1,830,259 -0.18(-0.24%)
Sep 16, 2021 77.12 77.46 76.03 76.13 516,133 -0.40(-0.52%)
Sep 15, 2021 75.88 77.04 75.47 76.53 977,430 +0.54(+0.71%)
Sep 14, 2021 78.42 78.42 75.86 75.99 762,989 -2.16(-2.76%)
Sep 13, 2021 77.64 78.86 77.29 78.15 979,318 +0.71(+0.92%)
Sep 10, 2021 78.40 78.58 77.40 77.43 649,861 -0.82(-1.04%)
Sep 09, 2021 78.60 78.91 77.98 78.25 699,749 -0.38(-0.48%)
Sep 08, 2021 77.82 78.84 77.69 78.63 932,320 +0.81(+1.04%)
Sep 07, 2021 79.06 79.07 77.71 77.82 984,166 -1.16(-1.47%)
Sep 03, 2021 79.56 79.73 78.94 78.98 496,613 -0.48(-0.61%)
Sep 02, 2021 78.51 79.71 78.39 79.47 493,017 +1.09(+1.39%)
Sep 01, 2021 78.15 78.90 77.64 78.37 656,864 +0.54(+0.70%)
Aug 31, 2021 77.63 78.25 77.27 77.83 921,731 +0.14(+0.18%)
Aug 30, 2021 77.67 77.93 77.54 77.69 496,266 +0.08(+0.10%)
Aug 27, 2021 77.00 77.83 76.79 77.61 555,617 +0.54(+0.70%)
Aug 26, 2021 77.21 77.40 76.67 77.07 559,569 -0.27(-0.34%)
Aug 25, 2021 77.08 77.60 76.36 77.34 774,335 +0.31(+0.41%)
Aug 24, 2021 77.20 77.42 76.74 77.02 984,910 -0.24(-0.31%)
Aug 23, 2021 78.17 78.25 76.97 77.26 757,040 -0.89(-1.14%)
Aug 20, 2021 77.38 78.16 77.11 78.15 863,604 +0.89(+1.16%)
Aug 19, 2021 75.67 77.28 75.59 77.26 1,240,316 +1.30(+1.71%)
Aug 18, 2021 77.32 77.67 75.91 75.96 924,917 -1.64(-2.12%)
Aug 17, 2021 77.21 77.81 76.62 77.60 920,745 +0.19(+0.25%)
Aug 16, 2021 76.65 77.64 76.35 77.41 617,149 +0.85(+1.10%)
Aug 13, 2021 77.25 77.44 76.43 76.57 410,645 -0.56(-0.73%)
Aug 12, 2021 77.21 77.47 76.85 77.13 566,066 -0.18(-0.23%)
Aug 11, 2021 76.81 77.35 76.81 77.31 479,604 +0.50(+0.65%)
Aug 10, 2021 76.76 77.28 76.41 76.81 729,155 +0.22(+0.28%)
Aug 09, 2021 77.21 77.37 76.51 76.59 1,123,380 -0.77(-0.99%)
Aug 06, 2021 77.45 78.29 77.23 77.36 735,937 -0.22(-0.28%)
Aug 05, 2021 77.42 78.58 77.24 77.57 934,442 +0.01(+0.01%)
Aug 04, 2021 78.06 78.96 77.51 77.56 1,232,497 -0.72(-0.92%)
Aug 03, 2021 81.24 81.29 78.21 78.28 1,446,081 -2.85(-3.51%)
Aug 02, 2021 81.36 82.49 80.85 81.13 856,425 -0.04(-0.05%)
Jul 30, 2021 82.89 83.39 80.48 81.17 1,385,672 -3.69(-4.35%)
Jul 29, 2021 85.46 85.74 84.74 84.86 461,901 -0.20(-0.23%)
Jul 28, 2021 84.94 85.41 84.20 85.06 389,196 +0.13(+0.16%)
Jul 27, 2021 84.93 85.07 84.33 84.92 881,459 -0.01(-0.01%)
Jul 26, 2021 84.61 85.12 84.50 84.93 630,714 +0.09(+0.11%)
Jul 23, 2021 84.01 84.86 83.83 84.84 701,898 +0.86(+1.03%)
Jul 22, 2021 84.00 84.10 83.70 83.98 380,255 -0.02(-0.02%)
Jul 21, 2021 84.36 84.81 83.82 84.00 401,758 -0.37(-0.44%)
Jul 20, 2021 83.17 84.89 83.14 84.36 977,262 +1.19(+1.43%)
Jul 19, 2021 84.49 84.49 82.46 83.17 610,439 -1.44(-1.70%)
Jul 16, 2021 84.49 85.02 84.16 84.61 802,515 +0.09(+0.11%)
Jul 15, 2021 84.12 84.72 83.89 84.52 634,707 +0.47(+0.56%)
Jul 14, 2021 84.13 84.22 83.55 84.04 383,879 +0.03(+0.03%)
Jul 13, 2021 84.28 84.54 83.92 84.01 664,521 -0.10(-0.12%)
Jul 12, 2021 83.95 84.46 83.60 84.12 835,448 +0.12(+0.15%)
Jul 09, 2021 83.82 84.37 83.41 84.00 503,093 +0.50(+0.60%)
Jul 08, 2021 83.30 84.12 82.96 83.49 511,294 -0.64(-0.76%)
Jul 07, 2021 82.78 84.18 82.65 84.14 589,423 +1.70(+2.07%)
Jul 06, 2021 82.06 82.56 80.97 82.43 867,633 +0.38(+0.46%)
Jul 02, 2021 81.69 82.50 81.50 82.06 434,054 +0.53(+0.65%)
Jul 01, 2021 80.74 81.73 80.60 81.53 506,309 +0.96(+1.19%)
Jun 30, 2021 80.38 80.69 80.17 80.57 593,928 +0.07(+0.08%)
Jun 29, 2021 80.91 81.64 80.48 80.51 574,387 -0.68(-0.84%)
Jun 28, 2021 82.72 82.72 80.95 81.19 780,683 -1.56(-1.89%)
Jun 25, 2021 81.56 82.80 81.56 82.75 1,210,192 +0.96(+1.17%)
Jun 24, 2021 82.87 82.87 81.17 81.79 643,261 -0.63(-0.77%)
Jun 23, 2021 83.62 83.76 82.39 82.43 649,256 -1.39(-1.66%)
Jun 22, 2021 83.56 84.11 83.00 83.82 666,672 +0.35(+0.42%)
Jun 21, 2021 82.15 83.52 81.84 83.47 596,474 +1.59(+1.94%)
Jun 18, 2021 82.86 83.16 81.81 81.88 1,687,333 -1.05(-1.27%)
Jun 17, 2021 83.24 83.24 82.64 82.93 638,444 -0.09(-0.11%)
Jun 16, 2021 83.19 83.57 82.39 83.02 835,478 +0.03(+0.03%)
Jun 15, 2021 82.79 83.01 82.39 82.99 740,131 +0.20(+0.24%)
Jun 14, 2021 83.21 83.30 82.06 82.79 465,220 -0.22(-0.26%)
Jun 11, 2021 83.21 83.51 82.42 83.01 629,108 -0.08(-0.09%)
Jun 10, 2021 82.47 83.39 81.97 83.09 831,417 +0.77(+0.94%)
Jun 09, 2021 81.97 82.73 81.32 82.31 1,016,641 +1.07(+1.32%)
Jun 08, 2021 81.33 81.39 80.70 81.24 682,722 +0.08(+0.10%)
Jun 07, 2021 80.64 81.38 80.50 81.16 748,716 +0.52(+0.64%)
Jun 04, 2021 80.45 80.89 80.28 80.64 642,613 +0.37(+0.46%)
Jun 03, 2021 80.68 81.19 80.03 80.27 532,099 -0.80(-0.99%)
Jun 02, 2021 80.28 81.50 80.10 81.07 1,044,787 +1.05(+1.31%)
Jun 01, 2021 80.19 80.45 79.32 80.03 658,051 +0.03(+0.04%)
May 28, 2021 80.83 81.00 79.95 80.00 611,823 -0.50(-0.62%)
May 27, 2021 81.03 81.22 80.20 80.50 1,207,743 -0.22(-0.27%)
May 26, 2021 80.29 80.89 79.99 80.71 1,301,420 +0.62(+0.78%)
May 25, 2021 80.76 80.98 79.61 80.09 1,500,044 -0.67(-0.83%)
May 24, 2021 79.26 81.01 78.97 80.76 1,173,759 +2.00(+2.54%)
May 21, 2021 77.68 78.96 77.60 78.76 1,618,080 +1.47(+1.90%)
May 20, 2021 76.91 77.45 76.45 77.29 1,551,875 +0.68(+0.89%)
May 19, 2021 76.88 77.38 76.03 76.62 858,301 -0.96(-1.24%)
May 18, 2021 78.31 78.42 77.41 77.58 492,411 -0.85(-1.08%)
May 17, 2021 77.94 78.66 77.57 78.42 477,022 +0.10(+0.13%)
May 14, 2021 78.73 78.98 77.68 78.32 548,404 +0.04(+0.05%)
May 13, 2021 76.57 78.47 76.57 78.28 815,253 +2.28(+3.00%)
May 12, 2021 76.72 77.31 75.88 76.00 689,633 -0.95(-1.24%)
May 11, 2021 78.10 78.29 76.19 76.96 983,487 -1.56(-1.99%)
May 10, 2021 79.16 79.76 78.46 78.52 1,040,313 -0.71(-0.89%)
May 07, 2021 79.01 79.89 78.97 79.23 647,595 +0.05(+0.06%)
May 06, 2021 79.00 79.65 78.80 79.18 755,944 +0.32(+0.41%)
May 05, 2021 79.45 80.63 77.70 78.86 1,572,556 -1.78(-2.21%)
May 04, 2021 79.42 80.75 79.00 80.64 1,295,819 +1.64(+2.07%)
May 03, 2021 78.45 79.73 78.39 79.00 779,949 +0.87(+1.11%)
Apr 30, 2021 78.50 78.94 78.00 78.13 713,538 -0.37(-0.47%)
Apr 29, 2021 77.41 78.53 77.31 78.50 655,838 +1.46(+1.90%)
Apr 28, 2021 78.29 78.45 76.96 77.04 431,941 -1.04(-1.33%)
Apr 27, 2021 77.93 78.42 77.56 78.08 406,172 +0.18(+0.23%)
Apr 26, 2021 78.87 78.91 77.54 77.90 494,600 -0.62(-0.79%)
Apr 23, 2021 78.89 79.27 77.82 78.52 518,087 -0.33(-0.42%)
Apr 22, 2021 79.11 79.37 78.58 78.85 468,806 -0.22(-0.27%)
Apr 21, 2021 78.67 79.51 78.43 79.07 834,078 +0.52(+0.66%)
Apr 20, 2021 80.02 80.47 78.42 78.55 1,157,193 -1.36(-1.70%)
Apr 19, 2021 79.70 80.19 79.15 79.90 754,511 +0.15(+0.19%)
Apr 16, 2021 78.75 80.20 78.07 79.75 1,379,196 +1.23(+1.57%)
Apr 15, 2021 78.55 79.28 78.18 78.52 1,327,158 +0.53(+0.68%)
Apr 14, 2021 77.89 78.26 77.41 77.99 802,875 +0.24(+0.31%)
Apr 13, 2021 77.56 78.23 77.36 77.75 752,084 -0.46(-0.59%)
Apr 12, 2021 77.44 78.48 77.35 78.21 873,502 +0.73(+0.94%)
Apr 09, 2021 77.48 77.71 76.81 77.48 1,002,096 +0.23(+0.29%)
Apr 08, 2021 77.84 78.03 77.02 77.26 922,848 -0.20(-0.26%)
Apr 07, 2021 77.92 79.16 77.41 77.45 718,049 -0.25(-0.33%)
Apr 06, 2021 78.38 78.38 77.34 77.71 1,265,545 -1.12(-1.42%)
Apr 05, 2021 77.22 79.45 77.05 78.83 1,133,480 +1.87(+2.42%)
Apr 01, 2021 76.32 77.32 75.96 76.96 915,146 +1.11(+1.47%)
Mar 31, 2021 75.92 76.38 75.04 75.85 675,942 -0.23(-0.30%)
Mar 30, 2021 76.77 77.14 75.83 76.08 564,731 -0.61(-0.80%)
Mar 29, 2021 75.14 77.03 75.14 76.69 651,964 +1.56(+2.08%)
Mar 26, 2021 75.75 75.75 73.41 75.13 1,235,236 -0.58(-0.77%)
Mar 25, 2021 74.92 76.09 74.36 75.71 929,143 +0.61(+0.82%)
Mar 24, 2021 75.45 76.56 74.87 75.10 1,250,160 -0.30(-0.40%)
Mar 23, 2021 75.18 75.91 74.84 75.40 854,787 +0.21(+0.28%)
Mar 22, 2021 74.54 75.24 73.67 75.19 637,373 +0.08(+0.10%)
Mar 19, 2021 76.18 76.40 74.96 75.12 1,548,636 -0.77(-1.02%)
Mar 18, 2021 75.18 76.26 74.47 75.89 749,990 +0.49(+0.65%)
Mar 17, 2021 74.87 75.84 74.04 75.40 1,205,843 +0.57(+0.77%)
Mar 16, 2021 75.78 75.81 74.43 74.83 719,082 -1.12(-1.48%)
Mar 15, 2021 74.14 75.99 74.14 75.95 1,029,945 +1.96(+2.65%)
Mar 12, 2021 74.31 74.88 73.91 73.99 928,205 -0.23(-0.30%)
Mar 11, 2021 74.29 74.62 73.87 74.21 968,843 +0.35(+0.47%)
Mar 10, 2021 73.92 74.36 73.37 73.87 876,050 +0.36(+0.49%)
Mar 09, 2021 74.50 74.83 73.36 73.51 934,850 -0.20(-0.27%)
Mar 08, 2021 72.29 74.95 71.63 73.71 1,865,951 +1.41(+1.95%)
Mar 05, 2021 72.31 72.76 71.27 72.29 2,178,623 +0.07(+0.09%)
Mar 04, 2021 74.41 74.76 72.10 72.23 1,651,173 -1.87(-2.53%)
Mar 03, 2021 74.19 74.89 73.32 74.10 1,825,355 -0.38(-0.51%)
Mar 02, 2021 74.84 75.30 74.17 74.48 1,404,705 -0.30(-0.40%)
Mar 01, 2021 72.78 75.27 72.59 74.78 1,337,762 +2.12(+2.92%)
Feb 26, 2021 73.66 75.18 72.58 72.66 2,764,444 -0.94(-1.28%)
Feb 25, 2021 73.57 75.12 73.37 73.60 2,011,663 +0.13(+0.18%)
Feb 24, 2021 72.42 73.64 71.95 73.47 3,005,021 +0.98(+1.35%)
Feb 23, 2021 72.62 72.86 70.79 72.49 1,958,586 -0.29(-0.40%)
Feb 22, 2021 73.84 74.13 72.60 72.78 1,107,530 -1.36(-1.83%)
Feb 19, 2021 75.34 75.35 73.71 74.14 1,752,368 -0.87(-1.16%)
Feb 18, 2021 75.67 75.99 74.53 75.01 2,931,437 -1.01(-1.33%)
Feb 17, 2021 75.87 76.39 74.90 76.01 961,909 -0.50(-0.65%)
Feb 16, 2021 78.09 78.18 76.21 76.51 773,294 -1.28(-1.65%)
Feb 12, 2021 79.61 79.91 77.32 77.79 660,561 -1.88(-2.36%)
Feb 11, 2021 78.59 79.81 78.57 79.68 972,378 +1.34(+1.71%)
Feb 10, 2021 78.12 78.64 77.36 78.34 1,075,001 +0.36(+0.46%)
Feb 09, 2021 76.90 78.46 76.65 77.98 851,237 +1.13(+1.48%)
Feb 08, 2021 77.04 77.38 76.01 76.85 1,246,805 -0.13(-0.17%)
Feb 05, 2021 78.30 78.59 76.52 76.98 1,193,597 -1.23(-1.57%)
Feb 04, 2021 76.90 78.40 76.17 78.21 1,523,460 +1.47(+1.92%)
Feb 03, 2021 78.40 78.50 75.63 76.74 1,934,396 -1.46(-1.87%)
Feb 02, 2021 78.72 79.06 76.74 78.20 2,415,514 -0.34(-0.43%)
Feb 01, 2021 80.09 80.52 76.72 78.54 2,571,877 -1.33(-1.67%)
Jan 29, 2021 85.57 85.76 79.61 79.87 3,184,845 -9.59(-10.72%)
Jan 28, 2021 91.61 92.07 89.21 89.46 1,336,293 -2.03(-2.22%)
Jan 27, 2021 91.08 94.02 90.30 91.50 1,591,551 -0.25(-0.28%)
Jan 26, 2021 91.90 92.30 91.22 91.75 889,842 +0.26(+0.29%)
Jan 25, 2021 90.54 92.18 90.28 91.49 1,153,213 +1.53(+1.70%)
Jan 22, 2021 88.78 90.05 88.62 89.96 606,662 +1.07(+1.20%)
Jan 21, 2021 89.07 89.58 88.36 88.89 738,671 -0.20(-0.22%)
Jan 20, 2021 88.15 89.76 88.08 89.09 724,267 +1.03(+1.17%)
Jan 19, 2021 86.92 88.19 86.75 88.06 599,272 +1.61(+1.87%)
Jan 15, 2021 85.77 86.51 85.15 86.44 617,966 +0.68(+0.79%)
Jan 14, 2021 85.67 87.00 85.10 85.77 690,338 +0.09(+0.11%)
Jan 13, 2021 87.00 87.41 85.43 85.67 1,136,896 -1.25(-1.43%)
Jan 12, 2021 85.80 87.14 85.41 86.92 853,472 +1.22(+1.42%)
Jan 11, 2021 85.32 86.67 84.91 85.70 771,453 -0.20(-0.23%)
Jan 08, 2021 85.01 86.78 84.74 85.90 954,301 +0.70(+0.83%)
Jan 07, 2021 83.07 85.36 82.34 85.19 1,305,668 +2.03(+2.44%)
Jan 06, 2021 81.06 84.14 79.97 83.17 1,472,773 +1.90(+2.34%)
Jan 05, 2021 80.45 81.61 79.77 81.27 1,198,310 +0.64(+0.79%)
Jan 04, 2021 81.94 82.31 80.30 80.63 1,196,335 -1.13(-1.38%)
Dec 31, 2020 81.75 81.75 81.75 420,884 +0.19(+0.23%)
Dec 30, 2020 82.11 82.72 81.43 81.57 420,884 -0.23(-0.28%)
Dec 29, 2020 82.65 82.65 81.44 81.79 454,554 -0.38(-0.47%)
Dec 28, 2020 82.46 82.60 81.43 82.18 599,584 +0.24(+0.30%)
Dec 24, 2020 81.85 82.42 81.31 81.93 286,535 -0.11(-0.14%)
Dec 23, 2020 82.11 82.39 81.23 82.04 812,440 +0.27(+0.33%)
Dec 22, 2020 82.24 82.57 81.35 81.77 951,696 -0.44(-0.54%)
Dec 21, 2020 83.17 83.63 81.11 82.21 879,999 -2.00(-2.37%)
Dec 18, 2020 83.94 84.44 83.34 84.21 1,678,906 +0.71(+0.85%)
Dec 17, 2020 85.15 85.53 83.21 83.50 1,707,398 -1.54(-1.81%)
Dec 16, 2020 84.09 85.41 83.74 85.04 1,478,087 +1.36(+1.62%)
Dec 15, 2020 82.86 84.00 82.27 83.68 1,095,060 +0.88(+1.06%)
Dec 14, 2020 82.81 84.29 82.59 82.79 919,141 +0.49(+0.59%)
Dec 11, 2020 81.99 82.76 81.65 82.31 569,339 +0.12(+0.15%)
Dec 10, 2020 81.58 82.41 81.12 82.18 641,655 +0.23(+0.27%)
Dec 09, 2020 82.63 82.75 81.57 81.96 711,480 -0.59(-0.72%)
Dec 08, 2020 83.35 83.44 82.37 82.55 690,687 -0.55(-0.67%)
Dec 07, 2020 82.80 83.75 82.80 83.10 730,622 +0.18(+0.21%)
Dec 04, 2020 82.80 83.70 82.41 82.93 552,597 +0.05(+0.06%)
Dec 03, 2020 82.83 83.67 82.53 82.88 524,323 -0.15(-0.18%)
Dec 02, 2020 83.26 84.22 82.19 83.03 525,776 -0.62(-0.74%)
Dec 01, 2020 81.67 83.72 81.50 83.65 949,329 +2.26(+2.78%)
Nov 30, 2020 82.65 82.65 80.92 81.39 1,192,075 -1.26(-1.52%)
Nov 27, 2020 82.55 83.29 82.35 82.64 249,212 +0.12(+0.15%)
Nov 25, 2020 82.60 82.89 81.51 82.52 471,445 +0.17(+0.20%)
Nov 24, 2020 82.55 82.79 81.77 82.35 605,649 -0.04(-0.05%)
Nov 23, 2020 81.94 83.08 81.73 82.39 545,062 +0.63(+0.77%)
Nov 20, 2020 82.47 82.89 81.58 81.76 789,439 -0.90(-1.09%)
Nov 19, 2020 82.52 83.05 81.44 82.66 1,014,301 +0.05(+0.06%)
Nov 18, 2020 83.46 83.53 82.42 82.62 935,118 -0.99(-1.19%)
Nov 17, 2020 83.14 84.27 82.33 83.61 640,746 -0.21(-0.25%)
Nov 16, 2020 82.44 83.84 82.00 83.82 522,363 +1.69(+2.06%)
Nov 13, 2020 81.04 82.40 80.83 82.13 617,859 +1.28(+1.59%)
Nov 12, 2020 80.33 81.56 80.12 80.84 512,251 +0.46(+0.57%)
Nov 11, 2020 81.48 81.84 79.68 80.39 1,069,437 -0.52(-0.65%)
Nov 10, 2020 80.61 81.59 80.36 80.91 694,449 +0.12(+0.15%)
Nov 09, 2020 82.87 83.09 80.79 80.79 903,805 -0.13(-0.16%)
Nov 06, 2020 80.42 81.38 80.01 80.92 478,813 +0.28(+0.35%)
Nov 05, 2020 82.52 83.11 80.15 80.64 1,094,309 -1.38(-1.69%)
Nov 04, 2020 78.96 82.22 78.71 82.02 1,419,964 +3.83(+4.90%)
Nov 03, 2020 76.39 78.71 75.99 78.19 820,287 +2.33(+3.07%)
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.