Archer-Daniels-Midland (NY: ADM )

60.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 77.66 79.01 77.23 78.89 5,259,463 +0.57(+0.73%)
Jan 30, 2023 79.15 79.35 78.01 78.32 4,239,082 -1.31(-1.65%)
Jan 27, 2023 81.22 81.57 79.35 79.63 3,704,896 -1.21(-1.50%)
Jan 26, 2023 81.97 82.14 78.85 80.84 4,725,548 -0.64(-0.78%)
Jan 25, 2023 80.77 81.51 80.12 81.48 3,150,379 -0.19(-0.23%)
Jan 24, 2023 80.60 81.80 79.13 81.67 2,581,643 +1.35(+1.68%)
Jan 23, 2023 80.65 80.67 79.26 80.32 4,550,705 -0.38(-0.47%)
Jan 20, 2023 81.31 81.53 79.95 80.70 10,661,195 -0.53(-0.66%)
Jan 19, 2023 81.11 82.84 81.02 81.23 3,306,628 +0.30(+0.36%)
Jan 18, 2023 83.79 84.08 80.83 80.94 3,699,557 -2.94(-3.51%)
Jan 17, 2023 84.33 85.04 83.87 83.88 2,882,322 -0.30(-0.35%)
Jan 13, 2023 82.84 84.47 82.84 84.17 2,613,234 +0.96(+1.16%)
Jan 12, 2023 82.65 83.45 82.04 83.21 2,954,424 +0.68(+0.82%)
Jan 11, 2023 82.61 82.69 81.91 82.54 2,827,755 +0.43(+0.52%)
Jan 10, 2023 81.58 82.27 81.10 82.11 2,746,311 +0.82(+1.01%)
Jan 09, 2023 81.89 82.89 81.23 81.29 4,133,562 -0.55(-0.67%)
Jan 06, 2023 80.83 82.26 80.40 81.84 4,262,516 +1.64(+2.04%)
Jan 05, 2023 82.05 82.26 79.55 80.20 5,628,042 -2.06(-2.50%)
Jan 04, 2023 85.13 85.13 81.94 82.26 5,373,383 -3.10(-3.64%)
Jan 03, 2023 88.31 88.41 84.76 85.36 2,400,197 -3.05(-3.45%)
Dec 30, 2022 87.95 88.63 87.65 88.41 1,742,623 -0.26(-0.29%)
Dec 29, 2022 89.39 89.70 88.58 88.67 1,572,408 -0.48(-0.53%)
Dec 28, 2022 91.31 91.31 88.70 89.14 1,655,773 -2.18(-2.39%)
Dec 27, 2022 90.45 91.56 90.41 91.32 1,539,187 +1.23(+1.36%)
Dec 23, 2022 89.43 90.12 89.17 90.10 1,162,336 +1.08(+1.21%)
Dec 22, 2022 89.62 89.75 87.56 89.02 1,447,509 -0.74(-0.83%)
Dec 21, 2022 88.77 89.97 88.18 89.76 1,572,422 +1.27(+1.43%)
Dec 20, 2022 88.29 89.42 87.89 88.50 2,092,297 +0.28(+0.31%)
Dec 19, 2022 88.55 89.67 87.39 88.22 2,064,356 +0.32(+0.37%)
Dec 16, 2022 87.19 88.35 86.20 87.90 8,786,353 -0.10(-0.12%)
Dec 15, 2022 87.70 88.81 87.57 88.00 2,795,312 -0.36(-0.41%)
Dec 14, 2022 89.77 90.08 88.16 88.36 2,915,501 -0.41(-0.46%)
Dec 13, 2022 89.89 90.17 88.19 88.77 2,450,395 -0.10(-0.11%)
Dec 12, 2022 87.64 89.04 86.86 88.87 2,112,079 +1.38(+1.58%)
Dec 09, 2022 88.08 88.91 87.44 87.49 2,902,900 -0.50(-0.56%)
Dec 08, 2022 89.51 89.64 87.37 87.98 2,054,198 -0.73(-0.83%)
Dec 07, 2022 86.86 88.91 86.84 88.71 3,287,851 +2.21(+2.55%)
Dec 06, 2022 86.33 87.69 85.54 86.51 2,798,194 +0.08(+0.09%)
Dec 05, 2022 86.38 88.04 85.65 86.43 3,847,449 -0.90(-1.03%)
Dec 02, 2022 86.66 87.74 85.85 87.32 3,737,063 +0.37(+0.43%)
Dec 01, 2022 93.03 93.22 86.85 86.95 5,398,443 -5.88(-6.34%)
Nov 30, 2022 92.32 93.17 90.50 92.84 4,403,922 +1.00(+1.09%)
Nov 29, 2022 92.07 93.13 91.44 91.84 1,744,796 +0.19(+0.21%)
Nov 28, 2022 92.30 92.79 91.38 91.65 2,227,406 -1.10(-1.18%)
Nov 25, 2022 92.62 92.89 92.22 92.74 786,863 +0.59(+0.64%)
Nov 23, 2022 92.73 93.43 92.05 92.15 1,741,139 -0.85(-0.91%)
Nov 22, 2022 92.17 93.10 91.70 93.00 2,472,710 +1.49(+1.62%)
Nov 21, 2022 90.70 92.73 89.67 91.51 3,751,624 +0.91(+1.01%)
Nov 18, 2022 90.49 91.03 89.61 90.60 2,083,390 +0.52(+0.58%)
Nov 17, 2022 89.91 90.58 89.35 90.08 1,894,171 -0.56(-0.62%)
Nov 16, 2022 89.51 91.12 89.31 90.64 2,111,121 +0.63(+0.70%)
Nov 15, 2022 90.15 90.31 88.51 90.01 2,918,339 +0.62(+0.69%)
Nov 14, 2022 88.55 91.10 88.27 89.39 3,028,736 +1.15(+1.30%)
Nov 11, 2022 89.81 90.28 86.98 88.24 2,676,670 -1.15(-1.28%)
Nov 10, 2022 90.45 90.93 88.59 89.39 2,664,250 +1.16(+1.31%)
Nov 09, 2022 90.82 91.21 87.82 88.23 2,613,792 -3.16(-3.45%)
Nov 08, 2022 90.84 91.77 90.27 91.39 2,248,905 +0.75(+0.83%)
Nov 07, 2022 90.26 90.70 89.38 90.64 2,976,181 +0.39(+0.43%)
Nov 04, 2022 92.80 93.18 90.05 90.25 2,939,585 -1.03(-1.13%)
Nov 03, 2022 90.53 92.19 89.47 91.29 2,101,773 +0.46(+0.50%)
Nov 02, 2022 90.97 90.83 2,950,262 -1.64(-1.77%)
Nov 01, 2022 92.31 92.90 91.37 92.47 2,451,326 +0.52(+0.57%)
Oct 31, 2022 90.37 92.77 90.27 91.95 4,978,824 +1.99(+2.21%)
Oct 28, 2022 89.14 90.51 88.59 89.96 2,005,035 +0.71(+0.80%)
Oct 27, 2022 89.38 91.14 88.93 89.25 3,386,225 +0.51(+0.58%)
Oct 26, 2022 87.30 89.25 87.12 88.74 3,946,278 +2.32(+2.69%)
Oct 25, 2022 85.55 86.91 83.97 86.41 4,396,042 +1.76(+2.08%)
Oct 24, 2022 85.32 85.77 84.49 84.65 2,376,351 -0.39(-0.46%)
Oct 21, 2022 83.08 85.39 82.72 85.04 2,344,611 +1.29(+1.54%)
Oct 20, 2022 84.38 85.06 83.46 83.75 3,356,246 -0.02(-0.02%)
Oct 19, 2022 83.42 84.11 82.89 83.77 1,884,498 +0.55(+0.66%)
Oct 18, 2022 82.17 83.38 81.85 83.22 2,017,182 +1.91(+2.34%)
Oct 17, 2022 80.36 81.72 80.36 81.31 2,620,105 +2.26(+2.85%)
Oct 14, 2022 84.60 84.60 78.98 79.06 3,161,626 -5.18(-6.15%)
Oct 13, 2022 80.41 84.35 80.12 84.23 2,179,491 +2.66(+3.27%)
Oct 12, 2022 81.82 82.40 79.46 81.57 4,690,344 -0.26(-0.31%)
Oct 11, 2022 81.47 83.02 80.30 81.82 2,728,460 -0.29(-0.36%)
Oct 10, 2022 82.31 83.06 81.42 82.12 2,385,433 +1.11(+1.37%)
Oct 07, 2022 80.57 81.58 79.96 81.01 2,527,212 -0.29(-0.36%)
Oct 06, 2022 81.18 82.60 80.81 81.30 2,649,822 -0.49(-0.60%)
Oct 05, 2022 80.61 82.60 80.36 81.80 2,367,050 +0.54(+0.67%)
Oct 04, 2022 79.81 81.40 79.70 81.26 2,508,969 +2.53(+3.22%)
Oct 03, 2022 77.14 78.90 76.72 78.72 2,762,249 +2.45(+3.21%)
Sep 30, 2022 76.88 77.61 76.09 76.28 2,569,455 -0.15(-0.20%)
Sep 29, 2022 78.16 78.33 76.00 76.43 1,918,212 -2.18(-2.77%)
Sep 28, 2022 77.02 79.07 76.25 78.61 2,188,607 +1.98(+2.59%)
Sep 27, 2022 78.40 78.97 76.26 76.63 3,780,000 -0.65(-0.85%)
Sep 26, 2022 76.99 78.92 76.76 77.28 3,252,084 -0.13(-0.17%)
Sep 23, 2022 80.13 80.13 76.08 77.42 3,786,565 -4.19(-5.14%)
Sep 22, 2022 82.06 82.50 81.13 81.61 2,531,422 +0.07(+0.08%)
Sep 21, 2022 83.34 84.02 81.54 81.54 2,202,083 -0.71(-0.86%)
Sep 20, 2022 82.21 82.50 81.00 82.25 2,021,108 -0.55(-0.66%)
Sep 19, 2022 79.54 82.80 79.42 82.80 2,725,704 +2.43(+3.02%)
Sep 16, 2022 80.55 81.05 79.72 80.37 5,923,058 -0.46(-0.57%)
Sep 15, 2022 81.57 81.98 80.66 80.84 2,366,486 -0.86(-1.06%)
Sep 14, 2022 81.52 82.35 80.93 81.70 2,979,181 -0.17(-0.21%)
Sep 13, 2022 82.39 84.09 81.44 81.87 2,934,032 -1.76(-2.11%)
Sep 12, 2022 86.94 87.18 82.46 83.64 5,090,694 -3.09(-3.56%)
Sep 09, 2022 86.05 87.48 85.63 86.73 3,875,658 +1.12(+1.31%)
Sep 08, 2022 82.29 85.64 82.29 85.61 4,122,779 +2.90(+3.51%)
Sep 07, 2022 80.59 82.90 80.21 82.71 2,955,700 +1.45(+1.79%)
Sep 06, 2022 83.41 83.78 81.09 81.26 3,314,916 -1.81(-2.18%)
Sep 02, 2022 84.16 85.13 82.77 83.07 2,814,977 +0.03(+0.03%)
Sep 01, 2022 82.60 83.30 82.22 83.04 2,622,577 -0.29(-0.35%)
Aug 31, 2022 82.64 84.27 82.07 83.33 3,673,503 +0.30(+0.37%)
Aug 30, 2022 85.66 85.66 82.73 83.03 2,758,067 -3.02(-3.51%)
Aug 29, 2022 84.31 86.70 84.12 86.05 1,979,135 +1.14(+1.34%)
Aug 26, 2022 86.20 86.22 84.86 84.92 2,410,833 -1.28(-1.48%)
Aug 25, 2022 84.66 86.25 84.37 86.20 2,579,721 +2.15(+2.56%)
Aug 24, 2022 83.32 84.56 82.16 84.04 2,222,590 +0.56(+0.67%)
Aug 23, 2022 82.16 83.72 81.78 83.48 1,842,801 +1.43(+1.74%)
Aug 22, 2022 81.51 82.56 81.31 82.05 1,872,469 -0.65(-0.79%)
Aug 19, 2022 82.96 83.32 82.15 82.71 1,938,447 -0.37(-0.45%)
Aug 18, 2022 82.09 83.25 82.04 83.08 1,566,894 +1.20(+1.47%)
Aug 17, 2022 81.64 82.32 81.15 81.87 1,299,857 -0.22(-0.27%)
Aug 16, 2022 81.27 82.26 81.07 82.09 1,854,710 +0.81(+0.99%)
Aug 15, 2022 80.44 81.44 79.39 81.28 1,871,202 -0.44(-0.54%)
Aug 12, 2022 79.85 81.79 79.76 81.73 2,478,784 +2.32(+2.92%)
Aug 11, 2022 79.42 80.27 79.09 79.41 1,835,062 +0.51(+0.65%)
Aug 10, 2022 78.76 79.56 78.51 78.90 2,124,987 +0.70(+0.89%)
Aug 09, 2022 78.24 79.27 77.88 78.20 1,855,976 +0.35(+0.45%)
Aug 08, 2022 78.24 78.65 77.62 77.85 2,672,422 -0.25(-0.33%)
Aug 05, 2022 77.26 79.09 76.90 78.10 2,308,400 +0.70(+0.90%)
Aug 04, 2022 77.23 77.93 76.80 77.41 2,557,120 -0.22(-0.28%)
Aug 03, 2022 77.80 78.19 76.88 77.62 2,689,604 -0.51(-0.65%)
Aug 02, 2022 79.34 79.68 78.00 78.13 3,377,819 -1.39(-1.74%)
Aug 01, 2022 78.23 80.05 78.10 79.52 4,072,738 +1.41(+1.80%)
Jul 29, 2022 75.34 78.18 75.32 78.11 4,933,622 +3.23(+4.31%)
Jul 28, 2022 75.43 76.51 74.55 74.89 3,202,403 -1.04(-1.37%)
Jul 27, 2022 73.85 76.31 73.26 75.92 4,652,215 +1.44(+1.94%)
Jul 26, 2022 73.88 75.50 72.34 74.48 5,936,488 +3.11(+4.36%)
Jul 25, 2022 70.59 72.13 70.54 71.37 2,871,271 +1.68(+2.41%)
Jul 22, 2022 69.84 70.50 69.27 69.69 1,569,035 -0.17(-0.24%)
Jul 21, 2022 69.85 70.16 69.25 69.86 1,640,502 -0.52(-0.74%)
Jul 20, 2022 69.13 70.54 68.74 70.37 2,106,660 +0.70(+1.00%)
Jul 19, 2022 68.85 69.86 68.56 69.68 1,973,681 +1.21(+1.76%)
Jul 18, 2022 68.62 69.69 68.28 68.47 2,343,568 +0.52(+0.76%)
Jul 15, 2022 68.28 68.50 67.15 67.95 2,170,849 +0.28(+0.42%)
Jul 14, 2022 67.16 67.87 66.08 67.67 3,289,095 -0.93(-1.36%)
Jul 13, 2022 68.39 69.18 67.95 68.60 2,217,775 -0.15(-0.22%)
Jul 12, 2022 67.86 69.82 67.52 68.75 2,136,673 +0.21(+0.30%)
Jul 11, 2022 68.85 69.53 68.44 68.54 2,009,130 -0.67(-0.97%)
Jul 08, 2022 70.60 71.06 69.11 69.21 2,721,509 -1.00(-1.42%)
Jul 07, 2022 69.48 71.47 69.37 70.21 3,171,599 +2.06(+3.02%)
Jul 06, 2022 68.46 69.02 66.79 68.16 3,012,115 -0.15(-0.22%)
Jul 05, 2022 70.41 70.75 67.16 68.31 4,401,653 -3.80(-5.27%)
Jul 01, 2022 73.15 73.39 70.67 72.11 2,763,631 -1.12(-1.53%)
Jun 30, 2022 72.01 73.69 71.62 73.23 4,207,765 +0.34(+0.47%)
Jun 29, 2022 72.34 73.21 72.04 72.89 3,734,008 +1.18(+1.64%)
Jun 28, 2022 72.25 73.89 71.40 71.71 2,889,787 -0.05(-0.07%)
Jun 27, 2022 70.83 72.26 70.40 71.76 3,831,066 +1.43(+2.04%)
Jun 24, 2022 67.85 70.52 67.52 70.33 13,614,851 +2.61(+3.86%)
Jun 23, 2022 73.13 73.13 67.57 67.71 6,829,388 -5.36(-7.34%)
Jun 22, 2022 73.63 74.17 73.00 73.07 3,014,556 -1.86(-2.48%)
Jun 21, 2022 75.00 75.10 73.91 74.93 3,325,775 +1.97(+2.70%)
Jun 17, 2022 74.91 75.47 72.47 72.96 9,715,005 -1.62(-2.18%)
Jun 16, 2022 76.44 76.44 74.08 74.58 3,693,345 -3.07(-3.95%)
Jun 15, 2022 78.52 78.74 76.89 77.65 3,318,311 -0.37(-0.47%)
Jun 14, 2022 77.77 78.25 76.96 78.02 2,675,797 +0.62(+0.80%)
Jun 13, 2022 78.21 78.88 76.98 77.40 3,284,446 -2.52(-3.15%)
Jun 10, 2022 80.22 81.38 79.36 79.92 2,867,828 -1.23(-1.51%)
Jun 09, 2022 83.28 83.62 81.03 81.14 2,164,342 -2.48(-2.97%)
Jun 08, 2022 83.99 84.50 83.27 83.62 1,795,035 -0.86(-1.02%)
Jun 07, 2022 82.71 84.66 82.26 84.48 2,158,171 +1.05(+1.26%)
Jun 06, 2022 83.44 83.92 82.72 83.44 2,093,825 +0.47(+0.57%)
Jun 03, 2022 83.99 84.30 82.58 82.96 2,523,154 -1.29(-1.53%)
Jun 02, 2022 81.78 84.26 81.50 84.26 3,167,386 +2.46(+3.01%)
Jun 01, 2022 85.78 86.08 80.89 81.79 4,722,478 -3.92(-4.57%)
May 31, 2022 84.38 86.64 84.08 85.71 9,275,970 +1.78(+2.13%)
May 27, 2022 83.16 83.95 81.88 83.93 2,957,215 +0.59(+0.70%)
May 26, 2022 84.37 84.46 82.71 83.34 3,688,073 -0.43(-0.52%)
May 25, 2022 82.70 84.36 82.61 83.78 2,894,922 +0.95(+1.15%)
May 24, 2022 81.54 82.96 80.89 82.82 2,815,621 +1.12(+1.37%)
May 23, 2022 80.21 82.38 80.16 81.70 3,360,683 +2.43(+3.06%)
May 20, 2022 79.80 80.56 77.66 79.27 5,116,910 +0.13(+0.17%)
May 19, 2022 78.68 79.95 76.87 79.14 4,584,753 -0.64(-0.80%)
May 18, 2022 83.24 83.48 79.44 79.78 5,085,793 -3.86(-4.61%)
May 17, 2022 82.70 84.06 81.49 83.64 6,203,617 +1.75(+2.13%)
May 16, 2022 80.64 82.19 80.64 81.90 4,062,686 +1.68(+2.10%)
May 13, 2022 80.21 80.78 79.30 80.22 3,082,415 +0.89(+1.13%)
May 12, 2022 79.10 79.45 77.56 79.32 3,734,042 +0.08(+0.09%)
May 11, 2022 79.97 81.27 79.01 79.25 3,823,898 -0.57(-0.72%)
May 10, 2022 80.14 82.75 78.99 79.82 4,285,995 +0.57(+0.72%)
May 09, 2022 83.16 83.18 78.90 79.25 4,608,494 -5.04(-5.98%)
May 06, 2022 83.52 84.68 83.02 84.29 2,765,149 +0.30(+0.36%)
May 05, 2022 85.63 86.15 82.96 83.99 3,123,900 -1.63(-1.91%)
May 04, 2022 84.77 85.77 83.53 85.63 3,633,547 +1.31(+1.55%)
May 03, 2022 83.88 85.37 83.46 84.32 4,108,470 +0.42(+0.50%)
May 02, 2022 84.74 84.97 82.67 83.90 3,809,377 -0.23(-0.28%)
Apr 29, 2022 86.41 87.11 83.98 84.13 6,762,722 -2.77(-3.19%)
Apr 28, 2022 88.93 88.99 85.64 86.90 5,344,870 -1.32(-1.50%)
Apr 27, 2022 87.19 89.76 84.19 88.23 7,682,809 +3.08(+3.62%)
Apr 26, 2022 88.88 90.16 84.51 85.15 7,537,708 -0.30(-0.35%)
Apr 25, 2022 85.96 86.19 83.38 85.45 5,353,972 -1.15(-1.32%)
Apr 22, 2022 90.15 90.30 86.44 86.59 4,376,831 -3.64(-4.03%)
Apr 21, 2022 92.73 92.89 89.99 90.23 3,831,476 -2.04(-2.21%)
Apr 20, 2022 90.24 92.48 89.85 92.27 3,467,898 +2.15(+2.39%)
Apr 19, 2022 89.76 90.23 88.31 90.12 4,096,191 -0.50(-0.55%)
Apr 18, 2022 89.96 91.78 89.54 90.62 3,275,314 -0.42(-0.46%)
Apr 14, 2022 90.13 91.73 89.93 91.04 2,618,471 +1.28(+1.42%)
Apr 13, 2022 89.51 90.32 88.22 89.76 2,960,906 +0.45(+0.50%)
Apr 12, 2022 89.26 90.47 88.56 89.31 4,682,685 +0.47(+0.53%)
Apr 11, 2022 91.04 91.11 88.78 88.84 4,019,902 -0.64(-0.71%)
Apr 08, 2022 89.31 90.21 88.45 89.48 5,025,783 +1.19(+1.35%)
Apr 07, 2022 87.21 88.73 86.59 88.29 2,999,953 +1.08(+1.24%)
Apr 06, 2022 85.79 87.74 85.65 87.21 4,671,579 +1.81(+2.12%)
Apr 05, 2022 84.73 85.92 84.61 85.39 3,392,901 +0.44(+0.52%)
Apr 04, 2022 85.92 85.99 84.03 84.95 3,009,019 -0.70(-0.81%)
Apr 01, 2022 85.17 85.95 84.78 85.65 2,940,122 +0.85(+1.01%)
Mar 31, 2022 83.50 85.29 83.25 84.79 4,221,223 +0.90(+1.07%)
Mar 30, 2022 82.98 84.36 82.98 83.89 3,457,103 +1.37(+1.66%)
Mar 29, 2022 84.55 84.83 80.47 82.52 10,143,292 -4.24(-4.88%)
Mar 28, 2022 87.35 87.46 86.02 86.75 4,177,079 -1.07(-1.22%)
Mar 25, 2022 84.91 87.83 84.88 87.83 5,110,501 +2.87(+3.38%)
Mar 24, 2022 84.08 85.58 83.83 84.95 5,543,934 +1.26(+1.50%)
Mar 23, 2022 82.67 84.11 82.11 83.69 7,721,651 +1.44(+1.75%)
Mar 22, 2022 82.20 82.49 81.33 82.25 3,431,846 +0.38(+0.46%)
Mar 21, 2022 80.16 82.20 80.09 81.88 5,053,509 +2.99(+3.79%)
Mar 18, 2022 78.64 78.95 77.24 78.89 9,816,967 +0.19(+0.24%)
Mar 17, 2022 76.81 78.73 76.81 78.70 3,758,366 +2.19(+2.86%)
Mar 16, 2022 77.88 77.88 75.17 76.51 5,310,520 -1.28(-1.64%)
Mar 15, 2022 77.53 78.30 76.45 77.79 3,931,273 +0.23(+0.29%)
Mar 14, 2022 78.91 79.05 76.20 77.57 3,882,533 -0.97(-1.23%)
Mar 11, 2022 79.74 80.12 78.50 78.53 3,211,821 -0.67(-0.84%)
Mar 10, 2022 76.74 79.33 76.18 79.20 3,613,242 +2.38(+3.09%)
Mar 09, 2022 78.24 78.53 75.57 76.82 6,141,344 -1.27(-1.62%)
Mar 08, 2022 79.00 81.16 78.06 78.09 5,806,221 -0.79(-1.00%)
Mar 07, 2022 79.76 82.66 78.03 78.88 9,151,419 +1.10(+1.41%)
Mar 04, 2022 76.58 78.07 75.95 77.78 5,377,010 +0.82(+1.06%)
Mar 03, 2022 76.68 77.40 75.68 76.97 5,600,502 +1.55(+2.06%)
Mar 02, 2022 73.90 75.71 73.86 75.42 3,047,051 +2.15(+2.94%)
Mar 01, 2022 73.87 74.45 72.82 73.26 3,497,006 -0.43(-0.59%)
Feb 28, 2022 72.89 74.02 72.75 73.70 4,627,776 -0.42(-0.57%)
Feb 25, 2022 71.84 74.27 72.27 74.12 3,703,501 +2.87(+4.02%)
Feb 24, 2022 69.65 71.38 68.91 71.25 3,856,050 +0.57(+0.81%)
Feb 23, 2022 72.67 72.68 70.56 70.68 2,187,353 -1.38(-1.92%)
Feb 22, 2022 71.87 72.60 71.47 72.06 3,235,817 +0.30(+0.42%)
Feb 18, 2022 71.76 0 -0.24(-0.34%)
Feb 17, 2022 71.46 72.21 71.07 72.01 1,978,910 -0.23(-0.33%)
Feb 16, 2022 72.08 73.00 71.82 72.24 2,440,167 +0.09(+0.13%)
Feb 15, 2022 71.54 72.51 71.42 72.15 2,136,573 +0.64(+0.89%)
Feb 14, 2022 71.78 72.10 70.25 71.51 2,806,355 -0.33(-0.46%)
Feb 11, 2022 71.79 72.71 71.24 71.84 2,729,162 +0.03(+0.04%)
Feb 10, 2022 72.55 73.30 71.48 71.81 2,579,953 -0.79(-1.09%)
Feb 09, 2022 72.52 73.10 72.35 72.60 4,074,626 +0.55(+0.77%)
Feb 08, 2022 71.68 72.43 71.38 72.04 2,572,017 +0.67(+0.93%)
Feb 07, 2022 71.31 71.67 70.71 71.38 2,247,824 +0.63(+0.89%)
Feb 04, 2022 70.98 71.29 69.72 70.75 2,606,405 +0.04(+0.05%)
Feb 03, 2022 71.02 70.71 2,263,858 -0.95(-1.33%)
Feb 02, 2022 70.52 71.80 70.27 71.66 3,039,733 +1.08(+1.54%)
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.