Skip to main content

Science Applications International (NY: SAIC )

142.97 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 107.33 108.35 106.05 108.33 305,173 +0.55(+0.51%)
Nov 29, 2022 107.49 108.61 107.28 107.78 221,336 -0.33(-0.31%)
Nov 28, 2022 107.90 109.18 107.53 108.11 195,022 -0.71(-0.65%)
Nov 25, 2022 107.97 109.24 107.37 108.82 84,088 +1.59(+1.49%)
Nov 23, 2022 107.04 108.20 107.04 107.23 200,037 +0.08(+0.07%)
Nov 22, 2022 106.81 107.90 106.81 107.15 150,750 +0.45(+0.42%)
Nov 21, 2022 105.29 107.42 105.29 106.70 285,444 +1.37(+1.30%)
Nov 18, 2022 104.79 105.93 104.06 105.33 341,745 +1.47(+1.41%)
Nov 17, 2022 103.21 104.23 102.29 103.86 415,724 -1.74(-1.65%)
Nov 16, 2022 105.57 106.54 104.56 105.61 309,396 +0.14(+0.13%)
Nov 15, 2022 106.19 106.50 104.90 105.47 327,344 +0.21(+0.20%)
Nov 14, 2022 105.76 107.91 105.15 105.26 415,964 -0.14(-0.13%)
Nov 11, 2022 109.42 109.43 105.32 105.40 407,616 -4.68(-4.25%)
Nov 10, 2022 109.94 110.66 108.71 110.08 265,815 +2.46(+2.28%)
Nov 09, 2022 109.27 109.42 107.57 107.62 294,856 -2.22(-2.02%)
Nov 08, 2022 110.12 111.20 109.34 109.85 253,866 -0.39(-0.36%)
Nov 07, 2022 107.67 110.26 107.43 110.24 265,716 +2.83(+2.64%)
Nov 04, 2022 107.93 108.60 105.09 107.41 299,217 -0.20(-0.18%)
Nov 03, 2022 105.92 108.06 105.72 107.60 231,668 +0.67(+0.63%)
Nov 02, 2022 106.40 108.94 106.07 106.94 451,849 +0.25(+0.23%)
Nov 01, 2022 106.95 107.58 106.27 106.69 380,885 +0.10(+0.09%)
Oct 31, 2022 104.50 107.23 104.47 106.59 307,295 +1.16(+1.10%)
Oct 28, 2022 102.32 105.46 101.89 105.43 359,078 +3.31(+3.24%)
Oct 27, 2022 100.17 103.05 100.17 102.12 451,168 +2.33(+2.34%)
Oct 26, 2022 100.25 100.63 99.61 99.79 248,104 -0.03(-0.03%)
Oct 25, 2022 97.64 100.01 97.64 99.82 205,786 +1.60(+1.63%)
Oct 24, 2022 97.79 99.09 97.38 98.22 278,038 +0.98(+1.01%)
Oct 21, 2022 95.21 97.58 94.59 97.23 222,162 +2.24(+2.36%)
Oct 20, 2022 94.82 95.03 93.73 94.99 203,744 +0.76(+0.80%)
Oct 19, 2022 95.43 95.51 93.19 94.23 306,254 -1.78(-1.85%)
Oct 18, 2022 93.42 96.22 93.23 96.01 399,461 +3.65(+3.95%)
Oct 17, 2022 90.71 92.88 90.71 92.36 344,941 +2.59(+2.88%)
Oct 14, 2022 90.76 91.16 88.95 89.78 266,556 -0.82(-0.90%)
Oct 13, 2022 87.17 91.08 86.64 90.59 231,677 +2.51(+2.85%)
Oct 12, 2022 89.95 89.95 88.02 88.08 233,228 -1.97(-2.19%)
Oct 11, 2022 90.59 91.27 89.47 90.05 299,743 -0.61(-0.67%)
Oct 10, 2022 90.42 92.07 90.30 90.66 242,263 +0.46(+0.51%)
Oct 07, 2022 89.98 90.40 88.93 90.20 258,100 +0.03(+0.03%)
Oct 06, 2022 90.33 91.09 89.53 90.17 202,965 -0.81(-0.89%)
Oct 05, 2022 90.99 91.94 90.63 90.98 184,546 -0.75(-0.82%)
Oct 04, 2022 89.83 91.95 89.83 91.74 288,244 +2.52(+2.82%)
Oct 03, 2022 87.16 89.65 87.04 89.22 238,108 +2.58(+2.97%)
Sep 30, 2022 86.78 87.87 86.57 86.64 326,112 -0.25(-0.29%)
Sep 29, 2022 88.06 88.09 86.40 86.90 351,355 -1.59(-1.79%)
Sep 28, 2022 87.32 88.69 86.23 88.49 300,328 +1.74(+2.01%)
Sep 27, 2022 88.05 88.53 86.19 86.74 272,102 -0.25(-0.28%)
Sep 26, 2022 86.94 88.33 86.70 86.99 277,493 -0.45(-0.52%)
Sep 23, 2022 88.79 89.15 86.15 87.44 320,913 -2.05(-2.29%)
Sep 22, 2022 90.43 90.43 89.13 89.49 315,549 -0.94(-1.04%)
Sep 21, 2022 91.57 93.17 90.37 90.43 276,193 -1.13(-1.23%)
Sep 20, 2022 92.14 92.22 90.42 91.55 362,586 -0.69(-0.74%)
Sep 19, 2022 90.41 92.51 90.41 92.24 431,658 +0.97(+1.06%)
Sep 16, 2022 90.72 91.69 89.89 91.27 2,700,370 -0.02(-0.02%)
Sep 15, 2022 91.75 92.30 90.72 91.29 490,251 -0.81(-0.88%)
Sep 14, 2022 91.69 93.52 91.69 92.10 580,672 +0.29(+0.32%)
Sep 13, 2022 92.95 93.95 91.32 91.81 340,893 -2.21(-2.36%)
Sep 12, 2022 93.70 95.83 93.34 94.02 498,639 +1.27(+1.37%)
Sep 09, 2022 91.94 93.32 91.30 92.75 286,733 +1.12(+1.22%)
Sep 08, 2022 91.36 92.13 90.64 91.63 353,541 +0.15(+0.16%)
Sep 07, 2022 90.60 91.71 89.80 91.48 297,824 +1.32(+1.47%)
Sep 06, 2022 90.21 91.22 89.95 90.16 359,748 +0.14(+0.15%)
Sep 02, 2022 92.43 92.90 89.98 90.02 500,673 -2.08(-2.26%)
Sep 01, 2022 90.72 92.71 89.43 92.10 653,050 +2.87(+3.22%)
Aug 31, 2022 89.71 91.04 89.02 89.23 493,327 -0.36(-0.40%)
Aug 30, 2022 91.13 91.13 89.52 89.59 403,353 -1.36(-1.50%)
Aug 29, 2022 89.24 91.14 88.09 90.96 427,097 +1.25(+1.40%)
Aug 26, 2022 91.34 91.38 89.60 89.70 274,211 -1.79(-1.96%)
Aug 25, 2022 92.00 92.15 90.34 91.49 345,539 -0.05(-0.05%)
Aug 24, 2022 92.37 92.61 91.45 91.54 322,977 -0.66(-0.71%)
Aug 23, 2022 91.83 92.54 91.83 92.20 202,349 +0.10(+0.11%)
Aug 22, 2022 93.72 93.76 91.83 92.10 290,337 -2.17(-2.30%)
Aug 19, 2022 93.64 94.30 93.24 94.27 252,680 +0.74(+0.80%)
Aug 18, 2022 93.13 93.85 92.99 93.52 219,391 +0.18(+0.19%)
Aug 17, 2022 92.78 93.41 92.59 93.35 255,490 +0.37(+0.40%)
Aug 16, 2022 93.10 93.36 92.15 92.97 481,746 -0.21(-0.22%)
Aug 15, 2022 91.68 93.54 90.98 93.18 306,621 +1.38(+1.50%)
Aug 12, 2022 90.75 91.95 90.52 91.80 290,124 +1.29(+1.43%)
Aug 11, 2022 91.96 91.98 89.80 90.50 355,155 -1.57(-1.70%)
Aug 10, 2022 92.35 92.76 91.69 92.07 232,214 +0.33(+0.36%)
Aug 09, 2022 91.43 92.29 90.85 91.74 197,930 +0.84(+0.93%)
Aug 08, 2022 92.58 92.79 90.47 90.90 240,535 -1.30(-1.41%)
Aug 05, 2022 91.19 92.24 91.19 92.20 204,710 +0.19(+0.20%)
Aug 04, 2022 92.47 93.39 91.91 92.01 152,632 -0.65(-0.70%)
Aug 03, 2022 92.81 93.09 91.13 92.66 181,541 +0.05(+0.05%)
Aug 02, 2022 94.65 94.97 92.50 92.61 312,043 -1.92(-2.03%)
Aug 01, 2022 94.47 94.99 93.68 94.53 205,039 -0.38(-0.40%)
Jul 29, 2022 95.06 95.84 94.55 94.91 236,166 +1.16(+1.23%)
Jul 28, 2022 91.81 94.10 91.81 93.76 185,197 +1.95(+2.12%)
Jul 27, 2022 92.67 93.05 91.79 91.81 308,782 -0.76(-0.83%)
Jul 26, 2022 92.88 93.47 92.30 92.57 195,457 -0.45(-0.48%)
Jul 25, 2022 92.16 93.40 91.68 93.02 376,062 +1.25(+1.37%)
Jul 22, 2022 91.91 92.32 90.94 91.77 218,575 +0.27(+0.30%)
Jul 21, 2022 90.97 91.70 90.01 91.49 325,312 +0.64(+0.70%)
Jul 20, 2022 90.92 91.12 89.98 90.86 231,458 -0.02(-0.02%)
Jul 19, 2022 89.03 91.17 89.03 90.88 201,515 +2.13(+2.40%)
Jul 18, 2022 89.70 90.50 88.71 88.75 345,587 -0.79(-0.89%)
Jul 15, 2022 89.66 89.97 88.42 89.54 195,546 +0.38(+0.43%)
Jul 14, 2022 87.74 89.35 87.68 89.16 219,048 +0.36(+0.41%)
Jul 13, 2022 88.41 89.58 88.41 88.80 182,861 -0.49(-0.55%)
Jul 12, 2022 90.26 91.63 88.91 89.29 355,190 -1.63(-1.79%)
Jul 11, 2022 91.00 91.94 90.72 90.92 135,487 -0.24(-0.27%)
Jul 08, 2022 90.85 91.60 90.52 91.16 175,669 +0.08(+0.09%)
Jul 07, 2022 91.41 92.40 91.00 91.08 313,049 -0.67(-0.73%)
Jul 06, 2022 89.99 92.21 89.68 91.76 310,479 +1.70(+1.89%)
Jul 05, 2022 91.34 92.15 88.60 90.06 430,000 -2.59(-2.79%)
Jul 01, 2022 90.56 92.92 89.94 92.64 253,315 +1.80(+1.98%)
Jun 30, 2022 89.03 91.44 89.02 90.85 228,202 +1.11(+1.24%)
Jun 29, 2022 90.39 90.43 88.93 89.74 247,778 -0.08(-0.09%)
Jun 28, 2022 92.06 93.15 89.70 89.81 256,636 -2.17(-2.36%)
Jun 27, 2022 92.02 93.44 91.14 91.98 346,369 -0.13(-0.14%)
Jun 24, 2022 88.06 92.65 88.01 92.11 777,882 +4.51(+5.15%)
Jun 23, 2022 87.35 88.20 86.84 87.60 295,972 +0.20(+0.22%)
Jun 22, 2022 85.72 88.06 85.45 87.40 505,472 +1.00(+1.15%)
Jun 21, 2022 84.40 86.73 84.02 86.41 290,306 +2.95(+3.53%)
Jun 17, 2022 84.16 84.16 81.66 83.46 965,459 -0.20(-0.23%)
Jun 16, 2022 85.78 85.78 83.27 83.66 485,743 -3.03(-3.50%)
Jun 15, 2022 85.99 87.38 85.40 86.69 392,552 +0.82(+0.95%)
Jun 14, 2022 87.20 88.17 85.15 85.87 543,462 -1.69(-1.93%)
Jun 13, 2022 86.23 88.06 85.67 87.56 401,445 -0.21(-0.24%)
Jun 10, 2022 89.91 90.19 87.60 87.77 524,812 -2.69(-2.98%)
Jun 09, 2022 89.79 91.19 89.79 90.47 476,415 +0.31(+0.35%)
Jun 08, 2022 92.03 92.03 90.10 90.16 302,081 -2.30(-2.49%)
Jun 07, 2022 91.53 92.98 90.00 92.46 471,945 +0.57(+0.62%)
Jun 06, 2022 90.47 93.64 89.82 91.89 765,931 +5.92(+6.89%)
Jun 03, 2022 85.67 86.23 84.55 85.97 425,400 +0.33(+0.39%)
Jun 02, 2022 84.76 85.68 83.32 85.64 248,089 +1.31(+1.55%)
Jun 01, 2022 84.32 84.66 83.48 84.33 270,019 -0.14(-0.16%)
May 31, 2022 84.11 84.93 83.54 84.47 340,421 -0.37(-0.44%)
May 27, 2022 83.14 84.84 83.14 84.84 186,131 +1.59(+1.91%)
May 26, 2022 82.53 83.61 82.47 83.25 223,510 +1.26(+1.54%)
May 25, 2022 81.65 82.55 80.92 81.99 203,393 +0.50(+0.61%)
May 24, 2022 80.14 81.88 80.14 81.49 251,281 +0.85(+1.05%)
May 23, 2022 79.74 81.31 79.15 80.64 251,393 +1.37(+1.72%)
May 20, 2022 79.19 79.68 77.41 79.28 757,261 +0.21(+0.27%)
May 19, 2022 80.07 80.47 77.84 79.06 329,578 -1.67(-2.07%)
May 18, 2022 83.23 83.71 80.56 80.73 296,405 -2.80(-3.35%)
May 17, 2022 82.44 83.83 81.84 83.53 293,206 +1.74(+2.12%)
May 16, 2022 79.92 82.10 79.92 81.79 360,438 +2.35(+2.96%)
May 13, 2022 79.07 79.96 78.66 79.44 232,619 +0.91(+1.16%)
May 12, 2022 78.62 79.09 77.58 78.53 263,598 -0.04(-0.05%)
May 11, 2022 79.75 80.87 78.32 78.57 250,091 -1.36(-1.70%)
May 10, 2022 80.00 80.47 78.45 79.93 364,828 +0.30(+0.38%)
May 09, 2022 80.87 81.43 79.23 79.63 283,801 -1.95(-2.39%)
May 06, 2022 82.43 83.01 80.68 81.58 291,082 -1.45(-1.75%)
May 05, 2022 83.95 84.34 82.45 83.03 221,060 -1.01(-1.21%)
May 04, 2022 81.45 84.37 80.89 84.05 364,724 +2.95(+3.63%)
May 03, 2022 80.83 81.87 80.52 81.10 187,114 +0.06(+0.07%)
May 02, 2022 80.99 82.42 80.42 81.04 262,193 -0.18(-0.22%)
Apr 29, 2022 82.08 82.98 81.05 81.22 426,090 -1.41(-1.70%)
Apr 28, 2022 84.21 84.43 82.49 82.62 217,912 -0.87(-1.04%)
Apr 27, 2022 83.68 84.88 83.29 83.49 213,132 -0.47(-0.56%)
Apr 26, 2022 85.18 85.50 83.81 83.96 194,200 -1.18(-1.39%)
Apr 25, 2022 85.63 85.63 83.33 85.14 258,710 -0.82(-0.95%)
Apr 22, 2022 87.61 88.25 85.81 85.96 309,820 -1.77(-2.01%)
Apr 21, 2022 87.29 88.59 87.24 87.73 257,702 +0.73(+0.84%)
Apr 20, 2022 86.16 87.37 86.16 86.99 477,400 +0.91(+1.05%)
Apr 19, 2022 86.28 87.15 85.87 86.09 240,732 +0.14(+0.16%)
Apr 18, 2022 85.58 86.24 84.77 85.95 519,165 +0.44(+0.51%)
Apr 14, 2022 86.07 86.73 85.38 85.51 414,805 -0.47(-0.54%)
Apr 13, 2022 86.76 87.06 85.58 85.98 313,216 -0.25(-0.29%)
Apr 12, 2022 87.41 87.91 86.22 86.23 404,257 -1.13(-1.29%)
Apr 11, 2022 88.17 89.51 87.24 87.36 461,694 -0.83(-0.94%)
Apr 08, 2022 89.21 89.89 87.95 88.19 486,030 -0.82(-0.92%)
Apr 07, 2022 88.68 89.38 87.70 89.00 263,657 +0.30(+0.34%)
Apr 06, 2022 87.47 89.41 87.40 88.70 414,098 +1.23(+1.41%)
Apr 05, 2022 88.49 89.92 87.44 87.47 385,723 -0.82(-0.92%)
Apr 04, 2022 90.35 90.35 88.21 88.28 456,543 -1.87(-2.07%)
Apr 01, 2022 88.78 90.39 88.25 90.15 476,452 +0.58(+0.65%)
Mar 31, 2022 90.79 91.42 89.57 89.57 362,451 -1.42(-1.56%)
Mar 30, 2022 88.98 91.44 88.98 90.98 450,134 +2.53(+2.86%)
Mar 29, 2022 90.31 90.94 86.98 88.46 684,524 -4.33(-4.67%)
Mar 28, 2022 89.02 93.27 87.67 92.79 999,904 +3.72(+4.18%)
Mar 25, 2022 88.43 89.45 87.84 89.07 415,538 +0.81(+0.91%)
Mar 24, 2022 87.03 88.43 86.98 88.26 298,763 +1.06(+1.21%)
Mar 23, 2022 87.01 87.71 86.63 87.20 371,283 +0.23(+0.27%)
Mar 22, 2022 87.34 87.80 86.66 86.97 318,565 -0.30(-0.35%)
Mar 21, 2022 87.46 88.81 86.89 87.27 475,188 +0.89(+1.04%)
Mar 18, 2022 86.38 86.78 85.54 86.38 2,198,207 -0.19(-0.22%)
Mar 17, 2022 84.39 86.86 83.73 86.57 790,994 +2.49(+2.96%)
Mar 16, 2022 86.19 86.99 82.88 84.09 570,674 -2.13(-2.47%)
Mar 15, 2022 85.73 86.36 85.06 86.21 374,043 +0.97(+1.14%)
Mar 14, 2022 85.53 86.71 84.19 85.24 394,069 -0.98(-1.14%)
Mar 11, 2022 86.71 87.05 85.77 86.22 374,606 -0.09(-0.10%)
Mar 10, 2022 84.87 86.59 84.87 86.31 265,136 +0.79(+0.92%)
Mar 09, 2022 85.36 86.08 84.45 85.52 579,183 +0.90(+1.07%)
Mar 08, 2022 88.85 89.08 84.45 84.62 478,605 -4.24(-4.77%)
Mar 07, 2022 89.39 91.26 88.45 88.86 666,662 -0.46(-0.51%)
Mar 04, 2022 86.10 89.39 86.10 89.31 626,432 +2.36(+2.72%)
Mar 03, 2022 86.70 86.96 85.72 86.95 487,406 +0.66(+0.77%)
Mar 02, 2022 85.56 86.83 84.41 86.29 479,304 +0.60(+0.70%)
Mar 01, 2022 84.72 86.23 84.33 85.69 456,559 +0.48(+0.56%)
Feb 28, 2022 81.83 85.57 81.83 85.21 613,494 +2.89(+3.51%)
Feb 25, 2022 79.55 82.63 80.13 82.33 459,416 +2.78(+3.49%)
Feb 24, 2022 75.94 79.66 75.89 79.55 448,326 +2.68(+3.49%)
Feb 23, 2022 77.83 78.95 76.76 76.87 542,442 -0.92(-1.19%)
Feb 22, 2022 80.12 80.16 77.62 77.79 341,104 -2.23(-2.78%)
Feb 18, 2022 80.01 0 +0.09(+0.11%)
Feb 17, 2022 79.56 80.34 78.53 79.93 552,135 -0.34(-0.42%)
Feb 16, 2022 79.21 80.35 78.99 80.27 445,146 +0.85(+1.06%)
Feb 15, 2022 78.74 80.24 78.33 79.42 353,443 +0.86(+1.09%)
Feb 14, 2022 80.26 80.37 78.13 78.57 674,709 -2.39(-2.95%)
Feb 11, 2022 80.28 81.28 79.56 80.96 229,677 +0.81(+1.01%)
Feb 10, 2022 80.84 81.69 80.04 80.15 211,021 -1.22(-1.50%)
Feb 09, 2022 80.69 81.82 80.63 81.37 215,106 +0.97(+1.21%)
Feb 08, 2022 81.29 81.92 80.35 80.40 296,991 -0.50(-0.61%)
Feb 07, 2022 80.83 81.47 80.32 80.90 238,203 +0.26(+0.33%)
Feb 04, 2022 80.80 81.40 79.32 80.64 280,531 -0.67(-0.82%)
Feb 03, 2022 81.22 81.82 81.31 273,371 +0.02(+0.02%)
Feb 02, 2022 79.66 81.63 79.60 81.29 257,206 +1.27(+1.59%)
Feb 01, 2022 79.89 80.34 79.02 80.01 237,844 +0.30(+0.38%)
Jan 31, 2022 78.60 79.72 79.71 439,159 +0.69(+0.87%)
Jan 28, 2022 78.92 79.02 77.14 79.02 741,996 -0.10(-0.12%)
Jan 27, 2022 81.72 81.84 78.59 79.12 563,338 -2.55(-3.12%)
Jan 26, 2022 80.77 82.72 79.89 81.67 489,269 -0.24(-0.30%)
Jan 25, 2022 82.15 82.55 80.48 81.91 378,890 -0.94(-1.14%)
Jan 24, 2022 80.66 83.19 80.20 82.85 424,607 +0.06(+0.07%)
Jan 21, 2022 83.80 84.24 82.60 82.79 291,589 -1.01(-1.21%)
Jan 20, 2022 85.29 85.46 83.73 83.80 370,569 -1.33(-1.56%)
Jan 19, 2022 85.51 86.10 84.69 85.14 383,823 -0.44(-0.51%)
Jan 18, 2022 85.83 86.44 84.29 85.57 541,244 -0.96(-1.11%)
Jan 14, 2022 86.53 0 +2.13(+2.52%)
Jan 13, 2022 82.70 84.68 82.70 84.41 394,828 +2.06(+2.50%)
Jan 12, 2022 82.81 82.97 82.12 82.35 246,176 -0.41(-0.49%)
Jan 11, 2022 82.48 83.04 81.81 82.75 256,010 +0.60(+0.73%)
Jan 10, 2022 83.42 83.56 81.74 82.15 222,148 -1.20(-1.44%)
Jan 07, 2022 83.45 84.41 83.14 83.35 226,930 -0.44(-0.52%)
Jan 06, 2022 84.44 84.59 83.35 83.79 301,541 -0.13(-0.15%)
Jan 05, 2022 84.17 85.44 83.24 83.91 349,803 -0.32(-0.38%)
Jan 04, 2022 82.93 84.40 82.93 84.23 416,520 +1.53(+1.85%)
Jan 03, 2022 81.03 83.10 80.89 82.70 472,828 +1.83(+2.26%)
Dec 31, 2021 81.42 82.18 80.83 80.88 228,925 -0.81(-0.99%)
Dec 30, 2021 81.64 82.36 81.56 81.69 338,804 +0.04(+0.05%)
Dec 29, 2021 81.07 81.82 80.84 81.65 417,196 +0.66(+0.81%)
Dec 28, 2021 80.55 81.71 80.38 80.99 331,585 +0.40(+0.49%)
Dec 27, 2021 79.84 80.74 79.45 80.59 265,382 +0.83(+1.04%)
Dec 23, 2021 79.26 80.17 79.14 79.76 285,642 +0.56(+0.71%)
Dec 22, 2021 79.32 80.12 79.09 79.20 254,728 -0.28(-0.35%)
Dec 21, 2021 79.07 80.59 78.84 79.48 339,181 +0.74(+0.93%)
Dec 20, 2021 79.55 79.94 77.67 78.75 512,882 -1.46(-1.82%)
Dec 17, 2021 81.48 82.91 80.04 80.21 1,618,126 -1.22(-1.50%)
Dec 16, 2021 80.12 81.73 80.12 81.43 482,917 +1.03(+1.28%)
Dec 15, 2021 81.17 81.70 80.13 80.40 496,377 +0.33(+0.41%)
Dec 14, 2021 80.47 81.60 79.81 80.07 368,466 -0.60(-0.74%)
Dec 13, 2021 79.75 81.33 79.02 80.67 351,233 +0.63(+0.79%)
Dec 10, 2021 80.65 80.90 79.44 80.04 352,200 -0.59(-0.73%)
Dec 09, 2021 81.82 82.13 80.07 80.63 331,979 -1.45(-1.77%)
Dec 08, 2021 81.59 82.76 81.35 82.08 285,615 +0.12(+0.14%)
Dec 07, 2021 82.94 83.71 81.19 81.97 555,098 -1.08(-1.30%)
Dec 06, 2021 85.39 86.68 82.55 83.05 676,637 +0.27(+0.33%)
Dec 03, 2021 82.86 83.52 81.94 82.78 416,252 +0.21(+0.26%)
Dec 02, 2021 79.89 83.21 79.89 82.57 293,167 +2.56(+3.20%)
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.