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

Archer-Daniels-Midland (NY: ADM )

52.13 -0.36 (-0.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2023 70.29 70.55 69.92 70.36 2,253,879 -0.05(-0.07%)
Dec 28, 2023 70.14 70.62 70.08 70.41 2,452,811 +0.10(+0.14%)
Dec 27, 2023 70.23 70.50 69.91 70.31 2,435,548 -0.21(-0.30%)
Dec 26, 2023 69.71 70.73 69.71 70.53 1,942,462 +0.91(+1.30%)
Dec 22, 2023 69.28 70.28 69.28 69.62 3,098,271 +0.52(+0.75%)
Dec 21, 2023 68.88 69.39 68.26 69.11 4,004,000 +0.24(+0.35%)
Dec 20, 2023 71.45 71.56 68.78 68.86 5,184,274 -3.18(-4.41%)
Dec 19, 2023 70.78 72.26 70.68 72.04 3,869,957 +1.56(+2.21%)
Dec 18, 2023 73.46 73.66 70.31 70.48 6,629,163 -3.32(-4.50%)
Dec 15, 2023 74.47 74.65 73.64 73.80 11,916,247 -0.65(-0.88%)
Dec 14, 2023 73.54 75.36 73.54 74.45 3,965,771 +1.13(+1.54%)
Dec 13, 2023 72.49 73.49 70.66 73.32 4,005,085 +0.66(+0.91%)
Dec 12, 2023 73.07 73.17 72.11 72.66 2,656,504 -0.49(-0.67%)
Dec 11, 2023 71.95 73.27 71.73 73.15 3,014,291 +1.30(+1.80%)
Dec 08, 2023 72.22 72.77 71.80 71.85 2,980,461 -0.08(-0.11%)
Dec 07, 2023 71.66 72.64 71.42 71.93 3,109,818 +0.62(+0.87%)
Dec 06, 2023 72.06 72.28 71.20 71.31 3,272,648 -0.93(-1.28%)
Dec 05, 2023 72.38 72.78 72.06 72.23 2,965,100 -0.48(-0.66%)
Dec 04, 2023 72.66 73.63 72.51 72.71 4,294,319 -0.44(-0.60%)
Dec 01, 2023 71.86 73.35 71.82 73.15 2,794,305 +1.32(+1.83%)
Nov 30, 2023 71.58 72.20 71.39 71.83 5,692,868 +0.53(+0.74%)
Nov 29, 2023 72.11 72.21 71.18 71.31 2,773,704 -0.84(-1.16%)
Nov 28, 2023 71.31 72.33 70.99 72.14 2,908,957 +0.84(+1.18%)
Nov 27, 2023 72.10 72.16 71.31 71.31 2,929,590 -1.08(-1.49%)
Nov 24, 2023 72.56 73.39 72.20 72.39 1,202,405 -0.03(-0.04%)
Nov 22, 2023 71.54 72.49 71.23 72.42 2,505,094 +0.58(+0.81%)
Nov 21, 2023 71.88 72.12 71.51 71.83 3,229,366 +0.12(+0.16%)
Nov 20, 2023 71.77 72.29 71.62 71.72 3,403,935 -0.34(-0.47%)
Nov 17, 2023 72.45 72.62 71.68 72.06 2,934,759 +0.04(+0.05%)
Nov 16, 2023 71.90 72.22 71.57 72.02 2,978,891 -0.31(-0.43%)
Nov 15, 2023 72.36 73.24 72.27 72.33 3,194,113 +0.37(+0.51%)
Nov 14, 2023 71.16 72.54 71.16 71.96 3,303,517 +1.24(+1.75%)
Nov 13, 2023 70.18 70.75 70.06 70.72 2,947,910 +0.52(+0.74%)
Nov 10, 2023 70.01 70.91 69.71 70.20 8,859,429 +0.33(+0.47%)
Nov 09, 2023 70.11 70.28 69.52 69.87 3,052,864 +0.13(+0.18%)
Nov 08, 2023 69.77 70.19 69.31 69.74 3,174,206 -0.08(-0.11%)
Nov 07, 2023 70.08 70.34 69.69 69.82 2,659,772 -0.44(-0.62%)
Nov 06, 2023 70.60 71.04 70.15 70.26 3,006,462 -0.34(-0.48%)
Nov 03, 2023 70.73 71.35 70.41 70.60 2,407,134 +0.47(+0.68%)
Nov 02, 2023 69.16 70.29 68.86 70.12 2,630,817 +1.02(+1.47%)
Nov 01, 2023 69.57 69.94 68.96 69.11 2,598,719 -0.19(-0.28%)
Oct 31, 2023 69.26 69.73 69.04 69.30 2,713,080 +0.15(+0.21%)
Oct 30, 2023 68.17 69.47 67.45 69.15 2,409,723 +1.34(+1.97%)
Oct 27, 2023 69.34 69.56 67.48 67.82 3,010,949 -1.75(-2.52%)
Oct 26, 2023 68.87 70.17 68.83 69.57 3,428,125 +0.77(+1.13%)
Oct 25, 2023 67.52 68.91 67.11 68.80 3,792,448 +1.53(+2.27%)
Oct 24, 2023 69.41 70.33 67.25 67.27 6,105,886 -2.84(-4.05%)
Oct 23, 2023 70.43 71.01 70.07 70.10 2,807,500 -0.44(-0.62%)
Oct 20, 2023 71.69 71.88 70.52 70.54 2,537,851 -0.96(-1.34%)
Oct 19, 2023 72.13 72.34 71.27 71.50 2,234,981 -0.66(-0.91%)
Oct 18, 2023 72.62 73.65 72.09 72.16 1,981,033 -0.66(-0.90%)
Oct 17, 2023 71.33 73.11 71.26 72.81 1,978,912 +0.66(+0.91%)
Oct 16, 2023 71.65 72.19 71.05 72.16 2,109,048 +1.16(+1.64%)
Oct 13, 2023 70.39 71.15 70.38 70.99 1,755,122 +0.53(+0.76%)
Oct 12, 2023 71.46 71.54 69.73 70.46 1,960,369 -0.90(-1.26%)
Oct 11, 2023 71.92 72.39 70.96 71.36 2,046,863 -0.44(-0.61%)
Oct 10, 2023 72.08 72.50 71.59 71.80 2,229,811 +0.24(+0.34%)
Oct 09, 2023 70.55 71.99 70.55 71.56 1,905,786 +1.01(+1.43%)
Oct 06, 2023 70.32 70.74 69.14 70.55 2,163,078 -0.26(-0.37%)
Oct 05, 2023 71.10 71.54 70.67 70.81 1,606,767 -0.33(-0.46%)
Oct 04, 2023 71.46 71.48 70.65 71.14 1,760,483 -0.33(-0.46%)
Oct 03, 2023 71.63 72.07 71.23 71.47 1,932,078 -0.38(-0.53%)
Oct 02, 2023 72.43 72.78 71.18 71.85 2,601,424 -1.18(-1.62%)
Sep 29, 2023 73.86 73.91 72.54 73.03 2,444,173 -0.60(-0.82%)
Sep 28, 2023 74.01 74.69 73.41 73.63 2,219,837 -0.31(-0.42%)
Sep 27, 2023 73.73 74.31 73.03 73.94 2,346,766 +0.28(+0.38%)
Sep 26, 2023 74.35 74.68 73.42 73.66 2,272,278 -1.19(-1.59%)
Sep 25, 2023 74.23 74.86 74.42 74.85 1,687,632 +0.31(+0.42%)
Sep 22, 2023 76.17 76.42 74.43 74.54 2,171,621 -1.84(-2.41%)
Sep 21, 2023 76.87 76.99 76.24 76.38 2,724,164 -0.48(-0.63%)
Sep 20, 2023 76.93 77.60 76.76 76.86 2,025,827 +0.27(+0.35%)
Sep 19, 2023 76.80 76.97 76.38 76.59 3,433,374 -0.09(-0.11%)
Sep 18, 2023 77.16 77.38 76.54 76.68 3,162,368 -0.15(-0.20%)
Sep 15, 2023 77.97 78.15 76.18 76.83 10,686,083 -1.26(-1.61%)
Sep 14, 2023 77.55 78.40 77.46 78.09 3,567,396 +0.98(+1.27%)
Sep 13, 2023 77.62 77.79 76.73 77.11 3,030,765 -0.06(-0.08%)
Sep 12, 2023 76.62 77.59 76.62 77.17 3,006,202 +0.93(+1.22%)
Sep 11, 2023 76.60 77.05 75.83 76.24 2,924,986 -0.07(-0.09%)
Sep 08, 2023 76.30 76.99 76.08 76.31 3,081,923 +0.27(+0.36%)
Sep 07, 2023 75.04 76.11 74.78 76.04 3,159,026 +1.04(+1.38%)
Sep 06, 2023 76.30 76.36 74.60 75.00 3,680,632 -1.38(-1.80%)
Sep 05, 2023 77.02 77.46 76.03 76.38 3,350,114 -0.88(-1.14%)
Sep 01, 2023 77.31 77.92 76.71 77.26 3,689,308 +0.47(+0.62%)
Aug 31, 2023 78.30 78.30 76.75 76.78 4,311,626 -1.40(-1.80%)
Aug 30, 2023 78.98 79.11 78.18 78.19 3,066,379 -0.83(-1.05%)
Aug 29, 2023 78.63 79.07 77.50 79.02 2,249,341 +0.72(+0.92%)
Aug 28, 2023 78.56 79.27 78.04 78.30 2,343,705 +0.04(+0.05%)
Aug 25, 2023 78.19 78.53 77.64 78.27 3,839,386 +0.48(+0.62%)
Aug 24, 2023 78.50 78.87 77.68 77.78 2,357,095 -0.77(-0.99%)
Aug 23, 2023 77.99 78.58 77.16 78.56 2,127,776 +0.35(+0.45%)
Aug 22, 2023 79.90 80.09 78.14 78.21 2,077,940 -1.68(-2.11%)
Aug 21, 2023 80.35 80.37 79.38 79.89 2,571,709 -0.31(-0.39%)
Aug 18, 2023 79.49 80.40 79.40 80.20 1,795,580 +0.28(+0.35%)
Aug 17, 2023 80.00 80.51 79.61 79.92 1,598,040 +0.36(+0.45%)
Aug 16, 2023 79.65 80.07 79.42 79.56 1,970,862 -0.25(-0.32%)
Aug 15, 2023 81.44 81.71 79.73 79.81 2,086,852 -1.99(-2.44%)
Aug 14, 2023 81.61 81.88 81.21 81.81 1,930,874 +0.12(+0.14%)
Aug 11, 2023 82.70 82.72 81.29 81.69 2,357,596 -1.04(-1.26%)
Aug 10, 2023 82.80 83.68 82.32 82.73 2,100,570 +0.05(+0.06%)
Aug 09, 2023 83.65 83.65 82.53 82.69 1,907,266 -0.57(-0.68%)
Aug 08, 2023 83.16 83.59 82.02 83.25 2,462,109 -0.74(-0.88%)
Aug 07, 2023 82.40 84.07 82.25 84.00 2,855,848 +1.60(+1.94%)
Aug 04, 2023 82.39 83.79 82.36 82.40 3,569,118 +0.56(+0.68%)
Aug 03, 2023 81.38 82.35 81.18 81.84 2,215,895 +0.17(+0.21%)
Aug 02, 2023 81.38 82.71 81.19 81.66 2,900,452 -0.18(-0.22%)
Aug 01, 2023 81.32 82.09 80.80 81.85 2,381,026 +0.02(+0.02%)
Jul 31, 2023 83.78 83.79 81.25 81.83 5,693,495 -1.38(-1.66%)
Jul 28, 2023 83.10 83.30 82.74 83.21 1,683,513 +0.58(+0.70%)
Jul 27, 2023 83.70 84.07 82.32 82.63 2,778,958 -1.07(-1.28%)
Jul 26, 2023 83.60 84.08 83.15 83.70 3,254,543 +0.82(+0.99%)
Jul 25, 2023 80.17 83.11 79.66 82.88 4,496,040 +2.83(+3.54%)
Jul 24, 2023 79.51 80.65 79.51 80.05 3,176,709 +0.93(+1.18%)
Jul 21, 2023 79.90 79.93 79.07 79.11 2,635,023 -0.47(-0.59%)
Jul 20, 2023 78.86 79.82 78.62 79.58 3,046,700 +1.57(+2.01%)
Jul 19, 2023 78.04 78.56 77.35 78.01 2,418,043 +0.24(+0.31%)
Jul 18, 2023 76.65 78.61 76.49 77.77 2,900,416 +1.15(+1.50%)
Jul 17, 2023 75.73 76.82 75.39 76.63 2,534,595 +1.31(+1.74%)
Jul 14, 2023 76.72 76.72 75.20 75.32 1,941,379 -0.93(-1.23%)
Jul 13, 2023 76.12 76.50 75.50 76.25 2,278,853 +0.42(+0.56%)
Jul 12, 2023 77.82 77.90 75.73 75.83 3,099,458 -1.68(-2.16%)
Jul 11, 2023 76.02 77.63 75.95 77.50 2,875,398 +1.86(+2.46%)
Jul 10, 2023 75.19 76.37 75.19 75.65 3,325,337 +0.51(+0.68%)
Jul 07, 2023 73.80 75.61 73.74 75.13 3,381,789 +0.93(+1.26%)
Jul 06, 2023 73.86 74.43 73.70 74.20 3,427,307 -0.37(-0.49%)
Jul 05, 2023 73.64 74.73 73.47 74.57 2,504,849 +0.66(+0.90%)
Jul 03, 2023 72.90 74.33 72.80 73.90 1,541,909 +1.13(+1.55%)
Jun 30, 2023 72.14 73.06 71.33 72.78 3,055,551 +0.91(+1.26%)
Jun 29, 2023 71.23 72.94 71.23 71.87 2,273,789 +0.65(+0.92%)
Jun 28, 2023 71.04 71.47 70.51 71.21 2,568,100 +0.05(+0.07%)
Jun 27, 2023 70.59 71.32 70.02 71.17 2,271,701 +0.24(+0.34%)
Jun 26, 2023 70.30 71.10 70.26 70.93 2,608,062 +0.71(+1.02%)
Jun 23, 2023 70.10 70.46 69.86 70.21 3,775,921 -0.15(-0.22%)
Jun 22, 2023 71.47 71.47 69.84 70.37 2,567,451 -0.39(-0.54%)
Jun 21, 2023 70.91 72.01 69.78 70.75 3,572,671 -0.60(-0.84%)
Jun 20, 2023 72.24 72.40 70.76 71.35 3,516,029 -1.35(-1.85%)
Jun 16, 2023 72.14 73.20 71.73 72.70 5,741,263 +0.89(+1.23%)
Jun 15, 2023 70.49 72.13 70.38 71.81 3,495,746 +1.36(+1.93%)
Jun 14, 2023 72.19 72.40 70.13 70.45 3,287,298 -1.09(-1.52%)
Jun 13, 2023 70.55 71.73 70.55 71.54 2,700,961 +1.07(+1.52%)
Jun 12, 2023 69.94 70.86 69.44 70.47 2,878,899 +0.61(+0.87%)
Jun 09, 2023 69.49 70.46 69.14 69.87 2,368,483 +0.33(+0.47%)
Jun 08, 2023 70.66 70.66 68.55 69.54 2,804,918 -1.12(-1.58%)
Jun 07, 2023 69.56 71.42 69.00 70.66 3,139,605 +0.93(+1.34%)
Jun 06, 2023 68.39 69.83 68.39 69.72 1,978,507 +1.08(+1.57%)
Jun 05, 2023 69.51 69.59 68.61 68.64 2,297,000 -0.67(-0.97%)
Jun 02, 2023 68.63 69.38 68.32 69.32 2,399,748 +1.37(+2.01%)
Jun 01, 2023 68.35 68.42 67.34 67.95 2,713,156 -0.10(-0.14%)
May 31, 2023 68.33 68.75 67.75 68.05 5,928,006 -0.75(-1.09%)
May 30, 2023 69.56 69.81 68.34 68.80 3,172,541 -1.25(-1.79%)
May 26, 2023 71.16 71.48 69.78 70.05 2,968,005 -0.95(-1.34%)
May 25, 2023 69.54 71.55 69.28 71.00 3,959,220 +0.84(+1.19%)
May 24, 2023 72.33 72.44 70.12 70.16 2,472,895 -2.12(-2.93%)
May 23, 2023 70.79 72.73 70.63 72.28 3,193,742 +1.55(+2.19%)
May 22, 2023 70.97 71.16 70.16 70.73 3,089,266 +0.20(+0.29%)
May 19, 2023 70.49 70.80 69.87 70.53 2,836,754 +0.42(+0.60%)
May 18, 2023 70.04 70.16 69.10 70.11 3,208,998 -0.25(-0.36%)
May 17, 2023 70.69 70.83 69.72 70.36 2,823,034 -0.10(-0.14%)
May 16, 2023 72.48 72.68 70.43 70.45 2,761,201 -2.37(-3.25%)
May 15, 2023 72.46 72.99 72.18 72.82 2,747,387 +0.65(+0.90%)
May 12, 2023 71.80 72.29 71.48 72.17 1,998,440 +0.46(+0.64%)
May 11, 2023 71.10 72.14 70.93 71.71 2,758,021 +0.25(+0.35%)
May 10, 2023 72.03 72.40 71.24 71.46 3,246,310 -0.36(-0.51%)
May 09, 2023 71.81 72.19 71.13 71.83 2,573,637 -0.36(-0.50%)
May 08, 2023 73.03 73.27 72.05 72.19 2,373,758 -0.54(-0.74%)
May 05, 2023 71.66 72.93 71.55 72.73 2,619,399 +1.67(+2.34%)
May 04, 2023 71.60 72.26 70.62 71.06 3,587,577 -0.77(-1.07%)
May 03, 2023 72.59 73.13 71.74 71.83 2,705,181 -0.48(-0.66%)
May 02, 2023 73.81 73.81 71.78 72.31 3,634,292 -2.18(-2.93%)
May 01, 2023 74.91 75.31 74.28 74.49 1,955,734 -0.27(-0.36%)
Apr 28, 2023 74.26 74.85 74.01 74.76 3,629,093 +0.07(+0.09%)
Apr 27, 2023 73.44 75.24 73.33 74.69 3,440,490 +0.94(+1.27%)
Apr 26, 2023 72.59 74.38 72.07 73.75 3,653,426 +1.08(+1.49%)
Apr 25, 2023 75.16 75.69 72.40 72.67 6,034,311 -4.69(-6.06%)
Apr 24, 2023 77.37 78.00 77.06 77.36 2,613,306 +0.29(+0.37%)
Apr 21, 2023 78.01 78.05 77.05 77.07 2,256,069 -0.48(-0.62%)
Apr 20, 2023 77.90 78.23 77.20 77.55 2,018,219 -0.91(-1.16%)
Apr 19, 2023 79.33 79.42 77.94 78.46 2,264,623 -0.57(-0.73%)
Apr 18, 2023 78.54 79.18 78.50 79.04 1,887,357 +0.34(+0.43%)
Apr 17, 2023 78.50 78.79 78.16 78.70 1,728,469 +0.39(+0.50%)
Apr 14, 2023 78.41 79.32 78.11 78.31 2,662,202 +0.55(+0.70%)
Apr 13, 2023 77.48 78.12 76.93 77.76 2,250,546 +0.11(+0.14%)
Apr 12, 2023 77.93 78.32 77.54 77.66 2,540,107 -0.27(-0.34%)
Apr 11, 2023 76.82 78.36 76.80 77.93 2,634,073 +1.28(+1.67%)
Apr 10, 2023 75.48 76.82 75.48 76.64 2,202,343 +1.25(+1.66%)
Apr 06, 2023 76.07 76.10 74.81 75.39 2,521,238 -0.64(-0.84%)
Apr 05, 2023 75.79 76.17 75.30 76.03 2,382,948 +0.03(+0.04%)
Apr 04, 2023 76.95 77.33 75.61 76.00 2,049,008 -1.00(-1.29%)
Apr 03, 2023 76.21 77.77 76.21 77.00 2,187,642 +0.73(+0.95%)
Mar 31, 2023 76.56 77.03 75.78 76.27 3,568,415 +0.18(+0.24%)
Mar 30, 2023 75.88 76.31 75.60 76.09 2,638,331 +0.46(+0.61%)
Mar 29, 2023 76.09 76.29 75.40 75.63 2,101,227 +0.42(+0.56%)
Mar 28, 2023 74.58 75.69 74.56 75.21 2,127,570 +0.77(+1.03%)
Mar 27, 2023 74.45 74.94 73.66 74.44 2,513,443 +1.09(+1.49%)
Mar 24, 2023 71.53 73.49 71.01 73.35 2,433,143 +1.42(+1.97%)
Mar 23, 2023 73.93 74.44 71.45 71.93 3,165,631 -1.76(-2.39%)
Mar 22, 2023 74.63 75.21 73.68 73.69 2,842,607 -0.69(-0.93%)
Mar 21, 2023 74.48 74.62 73.72 74.38 2,617,700 +0.73(+0.99%)
Mar 20, 2023 71.61 74.17 71.33 73.66 3,808,478 +2.56(+3.60%)
Mar 17, 2023 73.19 73.19 70.83 71.10 6,739,204 -2.12(-2.89%)
Mar 16, 2023 72.78 73.26 72.01 73.22 3,461,214 -0.33(-0.44%)
Mar 15, 2023 74.31 74.51 72.78 73.54 3,546,561 -2.05(-2.71%)
Mar 14, 2023 75.03 75.96 74.69 75.59 3,402,597 +1.66(+2.24%)
Mar 13, 2023 72.77 74.53 72.15 73.93 3,952,830 +0.54(+0.73%)
Mar 10, 2023 74.20 74.88 73.14 73.40 4,388,790 -1.27(-1.71%)
Mar 09, 2023 76.67 76.95 74.40 74.67 2,824,487 -1.84(-2.40%)
Mar 08, 2023 76.42 76.64 75.84 76.51 1,741,415 +0.17(+0.23%)
Mar 07, 2023 77.67 77.85 75.93 76.34 2,507,489 -1.60(-2.05%)
Mar 06, 2023 77.51 77.95 77.10 77.94 2,887,330 +0.33(+0.42%)
Mar 03, 2023 76.89 77.84 76.70 77.61 1,949,861 +0.47(+0.61%)
Mar 02, 2023 75.89 77.55 75.66 77.14 2,895,728 +1.27(+1.68%)
Mar 01, 2023 76.25 76.45 75.46 75.87 3,119,603 -0.34(-0.45%)
Feb 28, 2023 77.47 77.47 75.59 76.21 6,188,283 -1.52(-1.96%)
Feb 27, 2023 78.13 78.50 77.61 77.73 2,388,369 -0.24(-0.31%)
Feb 24, 2023 78.55 78.55 77.58 77.97 2,998,233 -0.58(-0.74%)
Feb 23, 2023 78.76 79.47 77.98 78.56 3,327,818 +0.42(+0.54%)
Feb 22, 2023 78.45 78.85 77.98 78.14 3,688,748 +0.20(+0.26%)
Feb 21, 2023 77.78 78.43 77.71 77.94 2,361,493 -0.18(-0.23%)
Feb 17, 2023 77.82 78.17 77.44 78.12 2,469,165 +0.16(+0.21%)
Feb 16, 2023 77.86 78.64 77.82 77.95 2,516,714 -0.31(-0.39%)
Feb 15, 2023 78.03 78.51 77.60 78.26 3,214,519 -0.04(-0.05%)
Feb 14, 2023 78.80 78.95 77.93 78.30 2,485,343 -0.11(-0.15%)
Feb 13, 2023 78.62 78.71 77.71 78.41 4,061,252 -0.18(-0.23%)
Feb 10, 2023 77.96 78.82 77.72 78.60 3,597,549 +1.43(+1.85%)
Feb 09, 2023 78.26 82.47 76.89 77.17 3,909,508 -0.96(-1.23%)
Feb 08, 2023 78.50 79.46 77.76 78.13 3,219,744 -0.58(-0.74%)
Feb 07, 2023 78.42 78.80 77.81 78.71 3,492,734 +0.10(+0.12%)
Feb 06, 2023 78.37 78.97 78.08 78.62 3,025,807 +0.27(+0.34%)
Feb 03, 2023 79.04 79.69 78.14 78.35 2,838,444 -0.03(-0.04%)
Feb 02, 2023 78.44 79.04 77.22 78.38 6,016,614 -1.01(-1.27%)
Feb 01, 2023 78.79 79.84 78.59 79.39 6,091,874 +0.50(+0.63%)
Jan 31, 2023 77.66 79.02 77.24 78.89 5,259,189 +0.57(+0.73%)
Jan 30, 2023 79.16 79.35 78.02 78.32 4,238,861 -1.31(-1.65%)
Jan 27, 2023 81.23 81.58 79.36 79.64 3,704,703 -1.21(-1.50%)
Jan 26, 2023 81.98 82.14 78.85 80.84 4,725,302 -0.64(-0.78%)
Jan 25, 2023 80.78 81.51 80.12 81.48 3,150,215 -0.19(-0.23%)
Jan 24, 2023 80.61 81.81 79.13 81.67 2,581,508 +1.35(+1.68%)
Jan 23, 2023 80.65 80.67 79.26 80.32 4,550,467 -0.38(-0.47%)
Jan 20, 2023 81.31 81.53 79.95 80.70 10,660,639 -0.53(-0.66%)
Jan 19, 2023 81.11 82.84 81.03 81.23 3,306,455 +0.30(+0.36%)
Jan 18, 2023 83.80 84.09 80.83 80.94 3,699,364 -2.94(-3.51%)
Jan 17, 2023 84.33 85.05 83.87 83.88 2,882,172 -0.30(-0.35%)
Jan 13, 2023 82.84 84.47 82.84 84.18 2,613,097 +0.96(+1.16%)
Jan 12, 2023 82.65 83.45 82.04 83.22 2,954,270 +0.68(+0.82%)
Jan 11, 2023 82.62 82.69 81.91 82.54 2,827,607 +0.43(+0.52%)
Jan 10, 2023 81.59 82.27 81.10 82.11 2,746,168 +0.82(+1.01%)
Jan 09, 2023 81.89 82.89 81.23 81.29 4,133,347 -0.55(-0.67%)
Jan 06, 2023 80.83 82.26 80.41 81.84 4,262,294 +1.64(+2.04%)
Jan 05, 2023 82.05 82.26 79.56 80.21 5,627,749 -2.06(-2.50%)
Jan 04, 2023 85.14 85.14 81.95 82.26 5,373,103 -3.10(-3.64%)
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.