Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centene Corp (NY: CNC )

78.06 +0.92 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2021 84.11 84.15 82.36 82.40 2,965,553 -1.59(-1.89%)
Dec 30, 2021 84.27 84.61 83.77 83.99 2,019,088 -0.23(-0.27%)
Dec 29, 2021 84.50 85.12 83.97 84.22 1,878,697 -0.23(-0.27%)
Dec 28, 2021 84.30 85.20 84.23 84.45 1,784,756 +0.08(+0.09%)
Dec 27, 2021 84.96 85.03 83.37 84.37 2,910,941 -0.35(-0.41%)
Dec 23, 2021 84.44 85.44 84.08 84.72 2,254,369 +0.35(+0.41%)
Dec 22, 2021 82.82 84.55 82.29 84.37 3,245,297 +1.38(+1.66%)
Dec 21, 2021 82.94 83.75 81.88 82.99 3,489,699 +0.57(+0.69%)
Dec 20, 2021 82.23 82.96 80.95 82.42 4,470,599 -0.60(-0.72%)
Dec 17, 2021 83.12 84.10 82.15 83.02 7,823,349 +0.02(+0.02%)
Dec 16, 2021 83.84 84.75 82.85 83.00 6,305,627 -0.33(-0.40%)
Dec 15, 2021 81.96 83.59 80.81 83.33 6,716,610 +1.48(+1.81%)
Dec 14, 2021 78.80 82.22 78.80 81.85 10,930,295 +3.70(+4.73%)
Dec 13, 2021 78.90 79.32 77.42 78.15 4,496,293 -0.30(-0.38%)
Dec 10, 2021 76.50 79.74 76.41 78.45 7,261,195 +3.58(+4.78%)
Dec 09, 2021 73.76 75.18 73.15 74.87 4,891,002 +0.99(+1.34%)
Dec 08, 2021 73.50 74.32 73.25 73.88 4,657,969 +0.48(+0.65%)
Dec 07, 2021 72.25 73.71 71.89 73.40 5,261,098 +1.63(+2.27%)
Dec 06, 2021 72.00 74.29 71.69 71.77 5,306,779 +0.72(+1.01%)
Dec 03, 2021 71.71 72.55 70.31 71.05 3,440,814 -0.37(-0.52%)
Dec 02, 2021 70.41 71.71 69.51 71.42 3,798,228 +1.24(+1.77%)
Dec 01, 2021 72.30 73.07 70.09 70.18 3,372,356 -1.23(-1.72%)
Nov 30, 2021 73.36 73.41 71.01 71.41 4,526,791 -2.36(-3.20%)
Nov 29, 2021 73.83 74.26 73.22 73.77 3,132,964 -0.13(-0.18%)
Nov 26, 2021 74.56 74.86 72.84 73.90 1,992,084 -1.71(-2.26%)
Nov 24, 2021 75.76 76.15 75.43 75.61 3,072,575 -0.53(-0.70%)
Nov 23, 2021 74.27 76.26 74.25 76.14 3,050,554 +2.06(+2.78%)
Nov 22, 2021 72.99 74.48 72.42 74.08 2,460,479 +1.07(+1.47%)
Nov 19, 2021 75.31 75.31 72.63 73.01 3,801,878 -2.36(-3.13%)
Nov 18, 2021 76.40 75.70 75.07 75.37 7,428,399 -0.81(-1.06%)
Nov 17, 2021 75.15 76.82 74.98 76.18 6,264,202 +1.20(+1.60%)
Nov 16, 2021 75.17 75.64 74.20 74.98 3,369,648 -0.12(-0.16%)
Nov 15, 2021 75.68 76.05 74.80 75.10 2,613,801 -0.76(-1.00%)
Nov 12, 2021 75.75 76.17 74.91 75.86 2,352,849 +0.57(+0.76%)
Nov 11, 2021 74.94 75.59 74.50 75.29 1,988,976 +0.23(+0.31%)
Nov 10, 2021 74.79 75.06 4,150,872 +0.29(+0.39%)
Nov 09, 2021 73.97 74.83 73.50 74.77 2,596,534 +0.69(+0.93%)
Nov 08, 2021 74.14 74.25 73.42 74.08 1,817,313 -0.09(-0.12%)
Nov 05, 2021 73.81 74.92 73.51 74.17 2,719,539 +0.40(+0.54%)
Nov 04, 2021 74.38 74.84 73.41 73.77 5,101,884 -0.13(-0.18%)
Nov 03, 2021 68.82 74.85 68.45 73.90 7,585,759 +4.56(+6.58%)
Nov 02, 2021 71.70 71.88 69.02 69.34 4,841,600 -2.40(-3.35%)
Nov 01, 2021 70.39 72.30 70.29 71.74 4,716,489 +0.50(+0.70%)
Oct 29, 2021 71.38 71.89 70.95 71.24 3,045,722 -0.37(-0.52%)
Oct 28, 2021 69.86 71.71 69.23 71.61 3,604,820 +1.06(+1.50%)
Oct 27, 2021 70.99 72.82 70.47 70.55 7,717,412 -0.42(-0.59%)
Oct 26, 2021 68.46 71.57 70.97 10,235,473 +3.00(+4.41%)
Oct 25, 2021 69.03 69.15 67.79 67.97 5,061,024 -1.27(-1.83%)
Oct 22, 2021 68.77 69.61 68.37 69.24 3,001,472 +0.25(+0.36%)
Oct 21, 2021 67.92 69.29 67.68 68.99 4,906,850 +0.90(+1.32%)
Oct 20, 2021 65.16 68.35 64.84 68.09 5,833,881 +3.38(+5.22%)
Oct 19, 2021 64.48 64.89 64.02 64.71 2,470,364 +0.70(+1.09%)
Oct 18, 2021 65.11 65.42 63.99 64.01 2,603,452 -1.31(-2.01%)
Oct 15, 2021 63.37 65.55 63.28 65.32 4,394,139 +2.09(+3.31%)
Oct 14, 2021 63.51 64.67 62.96 63.23 3,873,261 +1.29(+2.08%)
Oct 13, 2021 62.74 62.74 61.21 61.94 3,161,568 -1.10(-1.74%)
Oct 12, 2021 63.16 63.85 62.97 63.04 2,790,190 -0.06(-0.10%)
Oct 11, 2021 64.14 64.49 63.01 63.10 2,248,195 -1.23(-1.91%)
Oct 08, 2021 64.17 64.58 63.64 64.33 2,678,500 +0.36(+0.56%)
Oct 07, 2021 63.40 64.62 63.26 63.97 2,372,403 +0.93(+1.48%)
Oct 06, 2021 62.07 63.12 60.81 63.04 3,333,775 +0.33(+0.53%)
Oct 05, 2021 62.68 63.07 61.94 62.71 4,022,913 +0.18(+0.29%)
Oct 04, 2021 63.25 64.01 62.25 62.53 2,430,402 -0.52(-0.82%)
Oct 01, 2021 62.67 63.34 61.24 63.05 2,485,303 +0.74(+1.19%)
Sep 30, 2021 63.91 64.34 62.07 62.31 4,128,660 -0.95(-1.50%)
Sep 29, 2021 63.37 63.73 63.01 63.26 1,577,196 -0.24(-0.38%)
Sep 28, 2021 63.50 64.06 62.93 63.50 2,842,418 -0.33(-0.52%)
Sep 27, 2021 63.16 64.91 63.00 63.83 3,801,341 +1.01(+1.61%)
Sep 24, 2021 62.43 63.03 61.98 62.82 1,623,483 +0.22(+0.35%)
Sep 23, 2021 62.73 63.54 62.45 62.60 2,448,462 -0.34(-0.54%)
Sep 22, 2021 63.24 64.13 62.82 62.94 2,239,426 -0.15(-0.24%)
Sep 21, 2021 64.53 64.90 63.00 63.09 4,807,820 -1.26(-1.96%)
Sep 20, 2021 64.04 64.91 63.47 64.35 4,395,365 -0.29(-0.45%)
Sep 17, 2021 61.57 65.05 61.50 64.64 12,211,674 +3.05(+4.95%)
Sep 16, 2021 61.93 62.55 61.11 61.59 2,069,220 -0.04(-0.06%)
Sep 15, 2021 60.37 62.20 60.17 61.63 3,926,195 +0.83(+1.37%)
Sep 14, 2021 62.76 62.82 60.58 60.80 3,219,308 -2.10(-3.34%)
Sep 13, 2021 59.98 64.22 59.84 62.90 5,974,292 +3.17(+5.31%)
Sep 10, 2021 62.19 62.27 59.67 59.73 3,999,311 -2.23(-3.60%)
Sep 09, 2021 62.63 63.12 61.84 61.96 2,084,040 -0.89(-1.42%)
Sep 08, 2021 63.67 63.95 62.61 62.85 1,924,353 -0.94(-1.47%)
Sep 07, 2021 64.11 64.36 63.21 63.79 2,638,514 -0.58(-0.90%)
Sep 03, 2021 64.60 64.66 64.17 64.37 1,905,717 -0.24(-0.37%)
Sep 02, 2021 62.70 64.86 62.70 64.61 2,206,225 +1.90(+3.03%)
Sep 01, 2021 63.39 63.46 62.15 62.71 2,211,456 -0.27(-0.43%)
Aug 31, 2021 62.96 64.00 62.65 62.98 3,822,519 -0.25(-0.40%)
Aug 30, 2021 63.89 63.95 63.16 63.23 2,715,821 -0.75(-1.17%)
Aug 27, 2021 63.81 64.47 63.45 63.98 1,735,344 +0.40(+0.63%)
Aug 26, 2021 63.63 63.93 63.33 63.58 2,378,023 +0.02(+0.03%)
Aug 25, 2021 64.43 64.45 63.34 63.56 2,822,294 -1.02(-1.58%)
Aug 24, 2021 64.81 64.98 64.04 64.58 2,182,125 +0.05(+0.08%)
Aug 23, 2021 64.77 65.09 64.52 64.53 2,035,947 +0.22(+0.34%)
Aug 20, 2021 63.95 64.52 63.72 64.31 2,397,615 +0.40(+0.63%)
Aug 19, 2021 63.57 64.67 63.11 63.91 1,972,381 +0.09(+0.14%)
Aug 18, 2021 65.25 65.77 63.78 63.82 3,171,584 -1.59(-2.43%)
Aug 17, 2021 63.64 65.49 64.06 65.41 3,103,526 +1.35(+2.11%)
Aug 16, 2021 62.84 64.13 62.41 64.06 2,843,240 +0.99(+1.57%)
Aug 13, 2021 63.47 63.47 62.38 63.07 4,626,376 -0.04(-0.06%)
Aug 12, 2021 64.26 64.71 63.07 63.11 3,655,748 -1.34(-2.08%)
Aug 11, 2021 65.16 65.22 64.34 64.45 3,158,267 -0.54(-0.83%)
Aug 10, 2021 66.20 66.36 64.88 64.99 4,071,623 -1.20(-1.81%)
Aug 09, 2021 66.75 67.05 66.16 66.19 3,786,910 -0.61(-0.91%)
Aug 06, 2021 67.42 68.16 66.09 66.80 5,405,102 -0.43(-0.64%)
Aug 05, 2021 69.07 69.09 65.45 67.23 7,259,016 -1.86(-2.69%)
Aug 04, 2021 68.90 69.41 68.75 69.09 2,625,269 -0.24(-0.35%)
Aug 03, 2021 70.34 70.34 69.01 69.33 2,756,236 -0.98(-1.39%)
Aug 02, 2021 68.62 70.46 68.57 70.31 4,271,720 +1.70(+2.48%)
Jul 30, 2021 68.89 69.33 68.50 68.61 3,820,660 -0.47(-0.68%)
Jul 29, 2021 70.00 70.03 68.81 69.08 2,682,003 -0.65(-0.93%)
Jul 28, 2021 70.53 70.53 69.46 69.73 3,878,477 -0.74(-1.05%)
Jul 27, 2021 69.31 71.10 68.25 70.47 6,687,084 -2.20(-3.03%)
Jul 26, 2021 73.17 73.44 72.01 72.67 3,515,728 -0.79(-1.08%)
Jul 23, 2021 73.50 73.87 73.07 73.46 3,049,095 +0.31(+0.42%)
Jul 22, 2021 73.05 73.50 72.60 73.15 3,175,284 +0.24(+0.33%)
Jul 21, 2021 72.28 72.92 71.38 72.91 3,807,373 +1.24(+1.73%)
Jul 20, 2021 71.76 72.97 71.39 71.67 2,872,998 +0.30(+0.42%)
Jul 19, 2021 72.19 72.69 70.76 71.37 3,272,184 -1.29(-1.78%)
Jul 16, 2021 73.42 73.48 72.54 72.66 1,794,451 -0.64(-0.87%)
Jul 15, 2021 73.25 74.03 72.62 73.30 4,074,563 -0.47(-0.64%)
Jul 14, 2021 74.70 74.77 73.52 73.77 2,466,560 -0.80(-1.07%)
Jul 13, 2021 74.52 75.59 74.32 74.57 2,409,054 -0.13(-0.17%)
Jul 12, 2021 73.24 74.93 73.00 74.70 3,286,406 +1.19(+1.62%)
Jul 09, 2021 73.58 73.84 73.24 73.51 1,830,920 +0.85(+1.17%)
Jul 08, 2021 73.62 73.77 72.02 72.66 2,735,726 -1.48(-2.00%)
Jul 07, 2021 73.65 74.20 73.06 74.14 1,922,790 +0.53(+0.72%)
Jul 06, 2021 73.64 73.74 72.19 73.61 2,727,175 -0.27(-0.37%)
Jul 02, 2021 73.64 73.92 72.91 73.88 3,144,318 +0.22(+0.30%)
Jul 01, 2021 73.14 73.83 73.14 73.66 3,189,938 +0.73(+1.00%)
Jun 30, 2021 73.68 73.78 72.45 72.93 2,960,412 -0.82(-1.11%)
Jun 29, 2021 74.60 74.81 73.46 73.75 2,128,189 -0.55(-0.74%)
Jun 28, 2021 73.64 74.50 73.21 74.30 2,775,554 +0.40(+0.54%)
Jun 25, 2021 72.78 74.31 72.47 73.90 5,303,902 +1.10(+1.51%)
Jun 24, 2021 73.55 74.06 72.78 72.80 2,359,210 -0.29(-0.40%)
Jun 23, 2021 72.44 73.33 72.00 73.09 3,066,779 +0.89(+1.23%)
Jun 22, 2021 72.44 72.64 71.57 72.20 2,234,853 +0.03(+0.04%)
Jun 21, 2021 71.86 72.68 71.29 72.17 3,310,885 +0.48(+0.67%)
Jun 18, 2021 72.57 73.59 71.37 71.69 6,498,408 -2.62(-3.53%)
Jun 17, 2021 72.43 74.59 72.12 74.31 9,046,947 +1.69(+2.33%)
Jun 16, 2021 70.50 75.25 70.48 72.62 10,811,713 +2.62(+3.74%)
Jun 15, 2021 68.89 70.38 68.46 70.00 3,341,238 +1.22(+1.77%)
Jun 14, 2021 70.58 70.64 68.71 68.78 3,506,919 -2.03(-2.87%)
Jun 11, 2021 71.04 71.38 70.52 70.81 1,915,244 -0.21(-0.30%)
Jun 10, 2021 71.56 71.73 70.37 71.02 2,782,296 -0.64(-0.89%)
Jun 09, 2021 71.78 72.29 71.46 71.66 2,617,669 +0.11(+0.15%)
Jun 08, 2021 71.35 72.07 71.17 71.55 4,758,677 +0.27(+0.38%)
Jun 07, 2021 71.77 72.10 71.22 71.28 3,618,548 -0.16(-0.22%)
Jun 04, 2021 72.79 72.97 71.12 71.44 3,204,352 -0.97(-1.34%)
Jun 03, 2021 72.39 72.92 71.90 72.41 3,320,769 -0.20(-0.28%)
Jun 02, 2021 73.41 73.50 72.30 72.61 2,900,937 -0.67(-0.91%)
Jun 01, 2021 73.87 74.10 72.78 73.28 4,308,051 -0.32(-0.43%)
May 28, 2021 73.73 74.23 73.24 73.60 3,240,734 -0.12(-0.16%)
May 27, 2021 73.67 73.90 73.30 73.72 4,156,510 +0.23(+0.31%)
May 26, 2021 73.89 74.25 73.18 73.49 3,341,872 -0.47(-0.64%)
May 25, 2021 73.91 74.52 73.44 73.96 5,254,954 +0.04(+0.05%)
May 24, 2021 73.96 74.39 73.62 73.92 5,348,289 +0.19(+0.26%)
May 21, 2021 72.12 73.96 72.04 73.73 7,245,689 +1.93(+2.69%)
May 20, 2021 70.68 72.45 70.28 71.80 8,318,394 +0.92(+1.30%)
May 19, 2021 70.75 71.06 70.27 70.88 4,162,385 +0.15(+0.21%)
May 18, 2021 70.78 71.37 69.92 70.73 4,807,419 +0.17(+0.24%)
May 17, 2021 69.31 70.98 69.20 70.56 4,611,482 +1.36(+1.97%)
May 14, 2021 68.89 69.35 68.42 69.20 2,980,704 +0.81(+1.18%)
May 13, 2021 69.28 69.99 68.30 68.39 5,495,474 -1.25(-1.79%)
May 12, 2021 67.85 70.14 67.66 69.64 5,406,970 +1.58(+2.32%)
May 11, 2021 69.93 70.40 67.73 68.06 3,881,440 -1.50(-2.16%)
May 10, 2021 70.11 71.04 69.42 69.56 5,817,613 -0.89(-1.26%)
May 07, 2021 65.28 70.51 65.04 70.45 11,819,157 +5.26(+8.07%)
May 06, 2021 65.65 65.87 64.13 65.19 4,023,776 -0.10(-0.15%)
May 05, 2021 64.75 65.62 63.64 65.29 6,554,093 +0.73(+1.13%)
May 04, 2021 62.13 64.58 62.10 64.56 4,492,692 +2.14(+3.43%)
May 03, 2021 61.45 63.22 61.45 62.42 4,060,352 +0.68(+1.10%)
Apr 30, 2021 60.42 61.87 60.13 61.74 5,171,500 +1.15(+1.90%)
Apr 29, 2021 59.89 60.92 59.57 60.59 5,729,958 +1.10(+1.85%)
Apr 28, 2021 61.10 61.46 59.33 59.49 8,431,425 -1.82(-2.97%)
Apr 27, 2021 63.93 64.49 61.00 61.31 10,691,732 -4.69(-7.11%)
Apr 26, 2021 65.50 66.68 65.37 66.00 4,711,064 +0.63(+0.96%)
Apr 23, 2021 64.53 65.56 64.28 65.37 3,270,100 +0.73(+1.13%)
Apr 22, 2021 65.24 65.31 63.87 64.64 1,896,914 -0.85(-1.30%)
Apr 21, 2021 65.70 66.10 65.02 65.49 1,793,791 +0.06(+0.09%)
Apr 20, 2021 65.35 66.12 65.24 65.43 2,025,535 +0.05(+0.08%)
Apr 19, 2021 64.99 65.75 64.62 65.38 3,379,187 +0.42(+0.65%)
Apr 16, 2021 64.47 65.15 64.06 64.96 3,398,500 +0.72(+1.12%)
Apr 15, 2021 62.64 64.47 62.49 64.24 3,813,597 +1.66(+2.65%)
Apr 14, 2021 62.40 62.88 62.07 62.58 2,696,033 +0.35(+0.56%)
Apr 13, 2021 61.71 62.92 61.71 62.23 3,400,054 -0.20(-0.32%)
Apr 12, 2021 62.75 63.57 62.27 62.43 2,987,127 -0.18(-0.29%)
Apr 09, 2021 61.95 62.66 61.50 62.61 3,661,700 +1.07(+1.74%)
Apr 08, 2021 62.00 62.40 61.30 61.54 4,613,945 -1.08(-1.72%)
Apr 07, 2021 62.81 62.95 62.25 62.62 2,723,535 -0.02(-0.03%)
Apr 06, 2021 63.95 63.95 62.40 62.64 3,201,326 -1.32(-2.06%)
Apr 05, 2021 63.84 64.61 63.67 63.96 2,341,777 +0.71(+1.12%)
Apr 01, 2021 63.84 64.03 62.38 63.25 3,794,400 -0.66(-1.03%)
Mar 31, 2021 64.81 65.30 63.79 63.91 3,005,278 -1.47(-2.25%)
Mar 30, 2021 65.56 66.14 65.05 65.38 2,851,106 -0.26(-0.40%)
Mar 29, 2021 64.79 66.32 64.74 65.64 2,522,972 +0.78(+1.20%)
Mar 26, 2021 64.80 65.23 64.36 64.86 3,380,500 -0.08(-0.12%)
Mar 25, 2021 65.24 65.28 63.32 64.94 2,444,735 +0.00(+0.00%)
Mar 24, 2021 63.98 65.19 63.87 64.94 2,504,842 +0.88(+1.37%)
Mar 23, 2021 64.81 64.87 63.75 64.06 2,213,850 -0.40(-0.62%)
Mar 22, 2021 63.59 64.63 63.01 64.46 2,198,443 +0.22(+0.34%)
Mar 19, 2021 63.40 65.17 63.22 64.24 5,419,300 +0.67(+1.05%)
Mar 18, 2021 61.34 64.16 61.26 63.57 3,529,775 +1.68(+2.71%)
Mar 17, 2021 63.23 63.66 61.79 61.89 2,675,632 -1.08(-1.72%)
Mar 16, 2021 62.59 63.23 62.05 62.97 2,343,036 +0.17(+0.27%)
Mar 15, 2021 63.00 63.54 61.90 62.80 2,588,115 -0.10(-0.16%)
Mar 12, 2021 62.34 62.99 61.74 62.90 2,787,200 +1.01(+1.63%)
Mar 11, 2021 61.76 62.94 61.59 61.89 2,979,633 +0.30(+0.49%)
Mar 10, 2021 61.53 62.45 61.08 61.59 2,628,660 +0.10(+0.16%)
Mar 09, 2021 61.74 62.95 61.33 61.49 3,573,648 -0.23(-0.37%)
Mar 08, 2021 60.96 61.96 60.22 61.72 3,824,028 +1.20(+1.98%)
Mar 05, 2021 59.47 60.67 58.85 60.52 5,345,500 +1.23(+2.07%)
Mar 04, 2021 58.89 60.29 58.62 59.29 4,496,798 +0.49(+0.83%)
Mar 03, 2021 58.66 59.21 58.37 58.80 2,902,771 -0.34(-0.57%)
Mar 02, 2021 59.89 60.25 59.05 59.14 3,184,017 -0.25(-0.42%)
Mar 01, 2021 59.01 59.93 58.95 59.39 2,183,335 +0.85(+1.45%)
Feb 26, 2021 58.95 59.62 58.08 58.54 3,886,400 -0.22(-0.37%)
Feb 25, 2021 59.47 60.27 58.45 58.76 3,445,795 -0.59(-0.99%)
Feb 24, 2021 59.05 59.79 58.74 59.35 2,602,764 +0.05(+0.08%)
Feb 23, 2021 58.69 59.87 58.11 59.30 4,449,122 +1.02(+1.75%)
Feb 22, 2021 57.50 58.70 57.16 58.28 3,582,502 +0.31(+0.53%)
Feb 19, 2021 58.90 59.09 57.71 57.97 3,094,300 -0.76(-1.29%)
Feb 18, 2021 58.42 59.51 58.42 58.73 3,843,164 +0.12(+0.20%)
Feb 17, 2021 58.05 59.11 57.99 58.61 2,895,664 +0.42(+0.72%)
Feb 16, 2021 59.40 59.47 57.87 58.19 3,835,926 -1.01(-1.71%)
Feb 12, 2021 59.86 60.00 59.02 59.20 3,119,100 -0.77(-1.28%)
Feb 11, 2021 60.97 61.47 59.76 59.97 3,910,761 -1.09(-1.79%)
Feb 10, 2021 60.90 62.33 60.75 61.06 5,294,132 +0.79(+1.31%)
Feb 09, 2021 59.67 60.63 58.75 60.27 5,690,629 +2.03(+3.49%)
Feb 08, 2021 59.17 59.43 57.77 58.24 4,192,144 -0.64(-1.09%)
Feb 05, 2021 60.83 61.20 58.57 58.88 4,287,600 -1.52(-2.52%)
Feb 04, 2021 60.79 60.97 59.92 60.40 3,089,394 -0.08(-0.13%)
Feb 03, 2021 59.79 60.99 59.58 60.48 2,527,500 +0.84(+1.41%)
Feb 02, 2021 60.36 61.15 59.59 59.64 2,686,615 +0.04(+0.07%)
Feb 01, 2021 60.25 60.71 59.47 59.60 3,044,359 -0.70(-1.16%)
Jan 29, 2021 60.24 61.12 59.24 60.30 3,446,700 -0.47(-0.77%)
Jan 28, 2021 59.20 61.39 58.79 60.77 4,473,495 +2.35(+4.02%)
Jan 27, 2021 59.06 59.50 57.80 58.42 5,622,362 -1.68(-2.80%)
Jan 26, 2021 61.40 61.67 59.83 60.10 2,988,979 -0.83(-1.36%)
Jan 25, 2021 61.37 62.16 60.70 60.93 3,543,600 -0.58(-0.94%)
Jan 22, 2021 62.52 62.68 61.48 61.51 3,896,800 -1.24(-1.98%)
Jan 21, 2021 61.78 63.67 61.53 62.75 5,082,975 +0.33(+0.53%)
Jan 20, 2021 62.81 63.08 61.54 62.42 3,409,319 -0.37(-0.59%)
Jan 19, 2021 64.60 64.84 62.65 62.79 2,649,474 -1.20(-1.88%)
Jan 15, 2021 64.12 64.83 63.51 63.99 4,129,600 -1.04(-1.60%)
Jan 14, 2021 66.64 67.21 64.90 65.03 3,039,175 -1.48(-2.23%)
Jan 13, 2021 67.38 67.67 66.23 66.51 2,745,230 -1.63(-2.39%)
Jan 12, 2021 68.68 69.82 68.12 68.14 1,859,501 -0.54(-0.79%)
Jan 11, 2021 66.85 68.94 66.85 68.68 2,522,043 +0.47(+0.69%)
Jan 08, 2021 69.87 70.26 67.56 68.21 3,675,900 -1.54(-2.21%)
Jan 07, 2021 67.74 69.96 67.74 69.75 4,312,381 +2.09(+3.09%)
Jan 06, 2021 62.61 67.85 62.26 67.66 11,281,923 +6.59(+10.79%)
Jan 05, 2021 62.00 62.79 60.98 61.07 3,602,688 -1.02(-1.64%)
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.