Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

151.92 +1.22 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2021 78.72 79.16 78.22 78.35 711,563 -0.37(-0.47%)
Apr 29, 2021 77.62 78.75 77.53 78.72 654,022 +1.46(+1.90%)
Apr 28, 2021 78.51 78.67 77.18 77.25 430,746 -1.04(-1.33%)
Apr 27, 2021 78.15 78.64 77.77 78.29 405,047 +0.18(+0.23%)
Apr 26, 2021 79.09 79.13 77.75 78.11 493,231 -0.62(-0.79%)
Apr 23, 2021 79.11 79.49 78.04 78.74 516,653 -0.33(-0.42%)
Apr 22, 2021 79.33 79.59 78.80 79.07 467,508 -0.22(-0.27%)
Apr 21, 2021 78.89 79.73 78.65 79.28 831,769 +0.52(+0.66%)
Apr 20, 2021 80.24 80.69 78.64 78.77 1,153,989 -1.36(-1.70%)
Apr 19, 2021 79.92 80.41 79.37 80.13 752,422 +0.15(+0.19%)
Apr 16, 2021 78.97 80.43 78.28 79.97 1,375,377 +1.24(+1.57%)
Apr 15, 2021 78.77 79.50 78.40 78.74 1,323,483 +0.53(+0.68%)
Apr 14, 2021 78.10 78.48 77.62 78.21 800,652 +0.25(+0.31%)
Apr 13, 2021 77.77 78.44 77.58 77.96 750,001 -0.46(-0.59%)
Apr 12, 2021 77.65 78.70 77.57 78.43 871,084 +0.73(+0.94%)
Apr 09, 2021 77.70 77.92 77.03 77.70 999,322 +0.23(+0.29%)
Apr 08, 2021 78.06 78.25 77.24 77.47 920,293 -0.20(-0.26%)
Apr 07, 2021 78.13 79.38 77.62 77.67 716,061 -0.25(-0.33%)
Apr 06, 2021 78.60 78.60 77.55 77.92 1,262,041 -1.12(-1.42%)
Apr 05, 2021 77.43 79.67 77.26 79.05 1,130,342 +1.87(+2.42%)
Apr 01, 2021 76.54 77.54 76.17 77.18 912,613 +1.11(+1.47%)
Mar 31, 2021 76.13 76.59 75.25 76.06 674,070 -0.23(-0.30%)
Mar 30, 2021 76.98 77.36 76.04 76.29 563,168 -0.61(-0.80%)
Mar 29, 2021 75.35 77.24 75.35 76.90 650,159 +1.57(+2.08%)
Mar 26, 2021 75.96 75.96 73.62 75.34 1,231,816 -0.59(-0.77%)
Mar 25, 2021 75.13 76.30 74.57 75.92 926,571 +0.61(+0.82%)
Mar 24, 2021 75.66 76.77 75.08 75.31 1,246,699 -0.30(-0.40%)
Mar 23, 2021 75.38 76.12 75.04 75.61 852,420 +0.21(+0.28%)
Mar 22, 2021 74.75 75.45 73.87 75.40 635,608 +0.08(+0.10%)
Mar 19, 2021 76.39 76.61 75.17 75.33 1,544,349 -0.77(-1.02%)
Mar 18, 2021 75.38 76.47 74.68 76.10 747,914 +0.49(+0.65%)
Mar 17, 2021 75.08 76.05 74.25 75.61 1,202,504 +0.58(+0.77%)
Mar 16, 2021 75.99 76.02 74.64 75.03 717,091 -1.12(-1.48%)
Mar 15, 2021 74.34 76.21 74.34 76.16 1,027,094 +1.96(+2.65%)
Mar 12, 2021 74.51 75.09 74.12 74.19 925,635 -0.23(-0.30%)
Mar 11, 2021 74.50 74.83 74.07 74.42 966,160 +0.35(+0.47%)
Mar 10, 2021 74.13 74.57 73.57 74.07 873,624 +0.36(+0.49%)
Mar 09, 2021 74.70 75.03 73.56 73.71 932,261 -0.20(-0.27%)
Mar 08, 2021 72.49 75.16 71.83 73.91 1,860,785 +1.42(+1.95%)
Mar 05, 2021 72.51 72.97 71.46 72.49 2,172,591 +0.07(+0.09%)
Mar 04, 2021 74.62 74.97 72.30 72.43 1,646,601 -1.88(-2.53%)
Mar 03, 2021 74.39 75.10 73.52 74.31 1,820,301 -0.38(-0.51%)
Mar 02, 2021 75.04 75.51 74.37 74.68 1,400,816 -0.30(-0.40%)
Mar 01, 2021 72.98 75.48 72.80 74.99 1,334,058 +2.13(+2.92%)
Feb 26, 2021 73.86 75.39 72.78 72.86 2,756,790 -0.94(-1.28%)
Feb 25, 2021 73.78 75.33 73.57 73.81 2,006,094 +0.13(+0.18%)
Feb 24, 2021 72.62 73.84 72.15 73.67 2,996,702 +0.98(+1.35%)
Feb 23, 2021 72.82 73.06 70.98 72.69 1,953,163 -0.29(-0.40%)
Feb 22, 2021 74.04 74.34 72.81 72.98 1,104,464 -1.36(-1.83%)
Feb 19, 2021 75.54 75.56 73.91 74.34 1,747,516 -0.87(-1.16%)
Feb 18, 2021 75.88 76.20 74.74 75.21 2,923,321 -1.01(-1.33%)
Feb 17, 2021 76.08 76.60 75.11 76.22 959,246 -0.50(-0.65%)
Feb 16, 2021 78.30 78.40 76.42 76.72 771,153 -1.28(-1.65%)
Feb 12, 2021 79.83 80.13 77.54 78.01 658,733 -1.89(-2.36%)
Feb 11, 2021 78.81 80.03 78.78 79.90 969,686 +1.34(+1.71%)
Feb 10, 2021 78.34 78.86 77.58 78.56 1,072,024 +0.36(+0.46%)
Feb 09, 2021 77.11 78.68 76.86 78.20 848,880 +1.14(+1.48%)
Feb 08, 2021 77.25 77.60 76.23 77.06 1,243,353 -0.13(-0.17%)
Feb 05, 2021 78.52 78.81 76.73 77.19 1,190,292 -1.23(-1.57%)
Feb 04, 2021 77.11 78.61 76.39 78.43 1,519,242 +1.48(+1.92%)
Feb 03, 2021 78.61 78.72 75.84 76.95 1,929,040 -1.47(-1.87%)
Feb 02, 2021 78.94 79.28 76.95 78.42 2,408,826 -0.34(-0.43%)
Feb 01, 2021 80.32 80.75 76.93 78.75 2,564,756 -1.34(-1.67%)
Jan 29, 2021 85.81 86.00 79.83 80.09 3,176,028 -9.62(-10.72%)
Jan 28, 2021 91.86 92.32 89.46 89.71 1,332,594 -2.04(-2.22%)
Jan 27, 2021 91.34 94.28 90.55 91.75 1,587,145 -0.25(-0.28%)
Jan 26, 2021 92.16 92.56 91.47 92.00 887,379 +0.26(+0.29%)
Jan 25, 2021 90.79 92.44 90.53 91.74 1,150,020 +1.53(+1.70%)
Jan 22, 2021 89.02 90.30 88.86 90.21 604,983 +1.07(+1.20%)
Jan 21, 2021 89.32 89.83 88.60 89.14 736,626 -0.20(-0.22%)
Jan 20, 2021 88.39 90.01 88.33 89.33 722,261 +1.03(+1.17%)
Jan 19, 2021 87.16 88.43 86.99 88.30 597,613 +1.62(+1.87%)
Jan 15, 2021 86.01 86.75 85.38 86.68 616,255 +0.68(+0.79%)
Jan 14, 2021 85.91 87.24 85.34 86.01 688,426 +0.09(+0.11%)
Jan 13, 2021 87.25 87.65 85.67 85.91 1,133,749 -1.25(-1.43%)
Jan 12, 2021 86.03 87.38 85.65 87.16 851,109 +1.22(+1.42%)
Jan 11, 2021 85.55 86.91 85.15 85.94 769,317 -0.20(-0.23%)
Jan 08, 2021 85.24 87.02 84.98 86.14 951,659 +0.71(+0.83%)
Jan 07, 2021 83.30 85.60 82.57 85.43 1,302,053 +2.03(+2.44%)
Jan 06, 2021 81.28 84.38 80.19 83.40 1,468,695 +1.91(+2.34%)
Jan 05, 2021 80.67 81.84 79.99 81.49 1,194,993 +0.64(+0.79%)
Jan 04, 2021 82.17 82.54 80.52 80.85 1,193,023 -1.13(-1.38%)
Dec 31, 2020 81.98 81.98 81.98 419,719 +0.19(+0.23%)
Dec 30, 2020 82.34 82.95 81.65 81.79 419,719 -0.23(-0.28%)
Dec 29, 2020 82.88 82.88 81.67 82.02 453,295 -0.39(-0.47%)
Dec 28, 2020 82.69 82.83 81.66 82.40 597,924 +0.24(+0.30%)
Dec 24, 2020 82.07 82.65 81.54 82.16 285,742 -0.11(-0.14%)
Dec 23, 2020 82.34 82.62 81.46 82.27 810,191 +0.27(+0.33%)
Dec 22, 2020 82.47 82.80 81.58 82.00 949,061 -0.44(-0.54%)
Dec 21, 2020 83.40 83.86 81.33 82.44 877,563 -2.00(-2.37%)
Dec 18, 2020 84.17 84.68 83.57 84.44 1,674,257 +0.71(+0.85%)
Dec 17, 2020 85.38 85.77 83.44 83.73 1,702,671 -1.54(-1.81%)
Dec 16, 2020 84.32 85.65 83.97 85.27 1,473,995 +1.36(+1.62%)
Dec 15, 2020 83.09 84.24 82.50 83.91 1,092,028 +0.88(+1.06%)
Dec 14, 2020 83.04 84.52 82.82 83.02 916,596 +0.49(+0.59%)
Dec 11, 2020 82.22 82.99 81.88 82.54 567,763 +0.12(+0.15%)
Dec 10, 2020 81.81 82.64 81.34 82.41 639,879 +0.23(+0.27%)
Dec 09, 2020 82.85 82.98 81.79 82.19 709,510 -0.59(-0.72%)
Dec 08, 2020 83.58 83.67 82.60 82.78 688,775 -0.55(-0.67%)
Dec 07, 2020 83.03 83.98 83.03 83.33 728,599 +0.18(+0.21%)
Dec 04, 2020 83.03 83.94 82.64 83.16 551,067 +0.05(+0.06%)
Dec 03, 2020 83.06 83.90 82.76 83.11 522,871 -0.15(-0.18%)
Dec 02, 2020 83.49 84.45 82.42 83.26 524,321 -0.62(-0.74%)
Dec 01, 2020 81.90 83.96 81.73 83.88 946,701 +2.27(+2.78%)
Nov 30, 2020 82.88 82.88 81.14 81.61 1,188,775 -1.26(-1.52%)
Nov 27, 2020 82.78 83.52 82.58 82.87 248,522 +0.12(+0.15%)
Nov 25, 2020 82.83 83.12 81.74 82.75 470,140 +0.17(+0.21%)
Nov 24, 2020 82.78 83.02 82.00 82.58 603,972 -0.04(-0.05%)
Nov 23, 2020 82.17 83.32 81.96 82.62 543,553 +0.63(+0.77%)
Nov 20, 2020 82.69 83.12 81.80 81.99 787,254 -0.90(-1.09%)
Nov 19, 2020 82.75 83.28 81.67 82.89 1,011,493 +0.05(+0.06%)
Nov 18, 2020 83.69 83.76 82.65 82.85 932,529 -1.00(-1.19%)
Nov 17, 2020 83.37 84.50 82.56 83.84 638,972 -0.21(-0.25%)
Nov 16, 2020 82.67 84.07 82.22 84.05 520,917 +1.69(+2.06%)
Nov 13, 2020 81.27 82.63 81.06 82.36 616,149 +1.29(+1.59%)
Nov 12, 2020 80.55 81.79 80.35 81.07 510,833 +0.46(+0.57%)
Nov 11, 2020 81.71 82.07 79.90 80.61 1,066,477 -0.52(-0.65%)
Nov 10, 2020 80.83 81.82 80.58 81.13 692,526 +0.12(+0.15%)
Nov 09, 2020 83.10 83.32 81.01 81.01 901,303 -0.13(-0.16%)
Nov 06, 2020 80.65 81.60 80.23 81.14 477,487 +0.28(+0.35%)
Nov 05, 2020 82.75 83.34 80.37 80.86 1,091,279 -1.39(-1.69%)
Nov 04, 2020 79.18 82.45 78.93 82.25 1,416,033 +3.84(+4.90%)
Nov 03, 2020 76.60 78.93 76.21 78.41 818,015 +2.33(+3.07%)
Nov 02, 2020 74.29 76.09 74.02 76.07 1,277,821 +2.52(+3.43%)
Oct 30, 2020 71.93 74.10 70.58 73.55 1,819,233 +2.99(+4.24%)
Oct 29, 2020 70.06 71.55 69.64 70.56 1,462,507 +0.63(+0.90%)
Oct 28, 2020 71.80 72.81 69.90 69.94 906,402 -2.83(-3.89%)
Oct 27, 2020 73.00 73.84 72.59 72.77 669,768 -0.21(-0.28%)
Oct 26, 2020 73.53 73.90 72.21 72.97 622,595 -1.10(-1.48%)
Oct 23, 2020 73.74 74.18 72.87 74.07 706,519 +0.57(+0.78%)
Oct 22, 2020 73.65 74.16 73.23 73.50 658,084 -0.27(-0.37%)
Oct 21, 2020 74.72 75.07 73.74 73.77 729,666 -0.76(-1.02%)
Oct 20, 2020 75.10 75.75 74.51 74.53 566,523 -0.38(-0.51%)
Oct 19, 2020 77.24 77.84 74.82 74.91 431,507 -2.16(-2.80%)
Oct 16, 2020 76.87 77.46 76.63 77.07 595,418 +0.22(+0.28%)
Oct 15, 2020 76.70 77.27 76.48 76.85 549,199 -0.33(-0.42%)
Oct 14, 2020 76.12 77.55 76.11 77.18 723,072 +1.29(+1.70%)
Oct 13, 2020 76.64 76.92 75.48 75.89 706,393 -0.53(-0.70%)
Oct 12, 2020 76.58 76.99 75.77 76.42 1,252,727 +0.37(+0.49%)
Oct 09, 2020 76.82 77.33 75.71 76.05 1,477,607 -0.19(-0.25%)
Oct 08, 2020 77.05 77.59 76.11 76.23 934,255 -0.22(-0.28%)
Oct 07, 2020 77.66 77.74 76.08 76.45 1,001,748 -0.63(-0.81%)
Oct 06, 2020 77.26 78.13 76.53 77.08 1,217,173 -0.17(-0.22%)
Oct 05, 2020 77.69 78.05 76.51 77.25 921,334 -0.38(-0.49%)
Oct 02, 2020 77.20 78.15 76.40 77.63 672,794 -0.19(-0.24%)
Oct 01, 2020 78.06 78.51 77.28 77.82 593,436 +0.07(+0.08%)
Sep 30, 2020 79.02 79.06 77.23 77.75 996,316 -1.18(-1.50%)
Sep 29, 2020 79.66 79.95 78.84 78.93 634,372 -0.67(-0.84%)
Sep 28, 2020 80.24 80.85 79.53 79.60 494,591 +0.10(+0.13%)
Sep 25, 2020 77.51 79.64 77.50 79.49 573,860 +1.71(+2.19%)
Sep 24, 2020 78.57 78.78 77.32 77.79 884,642 -0.77(-0.98%)
Sep 23, 2020 82.26 82.26 78.33 78.56 921,620 -3.32(-4.05%)
Sep 22, 2020 80.69 82.24 80.16 81.87 580,789 +1.61(+2.01%)
Sep 21, 2020 78.68 80.43 78.19 80.26 667,872 +0.95(+1.19%)
Sep 18, 2020 79.77 80.00 78.45 79.32 1,379,633 -0.16(-0.20%)
Sep 17, 2020 79.04 79.95 78.29 79.48 684,976 +0.04(+0.05%)
Sep 16, 2020 79.02 80.11 78.97 79.44 815,765 +0.85(+1.08%)
Sep 15, 2020 79.03 79.18 78.40 78.59 599,634 +0.13(+0.17%)
Sep 14, 2020 79.33 79.87 78.29 78.45 674,388 -0.27(-0.35%)
Sep 11, 2020 79.30 79.61 77.94 78.73 829,146 -0.12(-0.15%)
Sep 10, 2020 80.75 81.26 78.79 78.85 906,471 -1.64(-2.04%)
Sep 09, 2020 79.21 81.08 79.05 80.49 752,139 +1.99(+2.53%)
Sep 08, 2020 78.74 79.48 76.84 78.50 1,102,654 -1.12(-1.41%)
Sep 04, 2020 81.06 81.37 78.28 79.63 734,694 -1.36(-1.68%)
Sep 03, 2020 82.92 83.13 80.02 80.98 1,139,118 -2.07(-2.49%)
Sep 02, 2020 83.04 83.81 82.46 83.05 1,153,861 +0.22(+0.26%)
Sep 01, 2020 82.64 83.03 82.01 82.84 525,202 +0.33(+0.40%)
Aug 31, 2020 83.18 83.40 82.23 82.51 1,173,889 -0.67(-0.80%)
Aug 28, 2020 83.20 83.48 81.92 83.18 709,614 +0.18(+0.21%)
Aug 27, 2020 81.99 83.66 81.99 83.00 715,370 +1.03(+1.26%)
Aug 26, 2020 81.11 82.06 80.47 81.97 703,178 +0.99(+1.23%)
Aug 25, 2020 81.84 82.34 80.54 80.97 518,255 -0.90(-1.10%)
Aug 24, 2020 81.41 81.95 81.05 81.87 515,608 +0.99(+1.23%)
Aug 21, 2020 81.53 81.58 80.54 80.88 849,317 -0.38(-0.47%)
Aug 20, 2020 80.91 81.52 80.55 81.27 673,128 +0.50(+0.61%)
Aug 19, 2020 80.37 81.27 80.37 80.77 646,244 +0.34(+0.42%)
Aug 18, 2020 80.43 81.15 80.02 80.43 1,067,091 +0.16(+0.20%)
Aug 17, 2020 81.12 81.42 80.13 80.27 1,344,989 -0.71(-0.88%)
Aug 14, 2020 80.11 81.48 80.11 80.98 668,311 +0.64(+0.79%)
Aug 13, 2020 79.94 81.37 79.94 80.35 692,808 +0.32(+0.40%)
Aug 12, 2020 80.63 80.99 79.66 80.03 1,145,799 -0.30(-0.37%)
Aug 11, 2020 79.05 81.16 79.03 80.33 1,094,193 +1.29(+1.63%)
Aug 10, 2020 78.53 79.64 78.35 79.04 969,045 -0.01(-0.01%)
Aug 07, 2020 77.25 79.25 76.87 79.05 896,209 +1.65(+2.14%)
Aug 06, 2020 76.93 77.56 76.02 77.40 705,401 +0.36(+0.47%)
Aug 05, 2020 77.92 78.77 76.60 77.03 842,512 -0.53(-0.69%)
Aug 04, 2020 77.64 78.28 76.91 77.56 1,180,733 -0.40(-0.51%)
Aug 03, 2020 76.56 78.24 75.48 77.96 1,101,245 +1.63(+2.14%)
Jul 31, 2020 73.24 76.43 72.65 76.33 1,800,772 +3.76(+5.18%)
Jul 30, 2020 70.90 72.90 70.83 72.57 1,213,243 +1.15(+1.61%)
Jul 29, 2020 70.51 71.75 70.11 71.42 772,476 +1.30(+1.85%)
Jul 28, 2020 69.55 71.07 69.55 70.12 632,931 +0.45(+0.64%)
Jul 27, 2020 69.53 70.16 68.98 69.67 1,097,315 +0.27(+0.39%)
Jul 24, 2020 69.40 69.86 68.63 69.40 712,297 +0.00(+0.00%)
Jul 23, 2020 70.20 71.37 69.26 69.40 1,186,752 -0.78(-1.12%)
Jul 22, 2020 68.01 70.37 68.01 70.19 1,125,760 +1.97(+2.89%)
Jul 21, 2020 68.59 68.88 67.94 68.22 859,432 +0.28(+0.41%)
Jul 20, 2020 67.33 68.14 67.22 67.94 782,635 +0.49(+0.72%)
Jul 17, 2020 66.48 67.56 65.46 67.45 1,371,466 +1.26(+1.90%)
Jul 16, 2020 67.35 67.52 66.14 66.19 955,039 -1.49(-2.21%)
Jul 15, 2020 67.92 68.17 67.39 67.69 919,598 +0.27(+0.40%)
Jul 14, 2020 66.82 67.47 66.02 67.42 1,357,633 +0.50(+0.75%)
Jul 13, 2020 70.63 71.00 66.83 66.91 1,396,374 -3.40(-4.83%)
Jul 10, 2020 70.25 70.62 69.71 70.31 1,064,696 +0.05(+0.07%)
Jul 09, 2020 70.81 70.81 68.92 70.26 1,131,237 -0.20(-0.28%)
Jul 08, 2020 68.34 70.58 68.31 70.46 1,579,892 +0.07(+0.09%)
Jul 07, 2020 71.77 71.97 70.10 70.39 1,468,827 -1.90(-2.63%)
Jul 06, 2020 74.74 75.21 71.82 72.30 1,090,295 -1.98(-2.66%)
Jul 02, 2020 74.47 75.42 73.77 74.28 882,284 +0.08(+0.11%)
Jul 01, 2020 72.88 74.77 72.57 74.19 1,254,382 +1.57(+2.16%)
Jun 30, 2020 70.82 72.91 70.75 72.62 1,316,640 +1.88(+2.65%)
Jun 29, 2020 69.58 71.05 69.54 70.75 986,482 +1.30(+1.87%)
Jun 26, 2020 72.37 72.64 69.14 69.45 2,153,922 -2.93(-4.05%)
Jun 25, 2020 72.12 72.46 70.90 72.38 784,621 +0.31(+0.43%)
Jun 24, 2020 74.31 74.49 71.81 72.07 782,244 -2.62(-3.51%)
Jun 23, 2020 75.01 75.69 74.01 74.70 871,085 +0.09(+0.13%)
Jun 22, 2020 74.78 74.80 73.97 74.60 754,441 +0.11(+0.15%)
Jun 19, 2020 75.78 76.70 74.42 74.49 1,621,788 -0.46(-0.61%)
Jun 18, 2020 74.45 75.16 73.69 74.95 1,198,364 +0.72(+0.97%)
Jun 17, 2020 73.22 74.70 72.63 74.23 1,289,396 +1.45(+1.99%)
Jun 16, 2020 73.24 73.78 72.13 72.78 717,690 +0.98(+1.37%)
Jun 15, 2020 70.82 72.08 69.97 71.80 1,664,001 -0.06(-0.08%)
Jun 12, 2020 73.31 73.82 70.61 71.86 646,851 +0.13(+0.18%)
Jun 11, 2020 75.06 75.21 71.69 71.73 1,017,779 -4.29(-5.64%)
Jun 10, 2020 74.39 76.45 74.39 76.02 980,337 +1.64(+2.20%)
Jun 09, 2020 74.88 75.03 74.26 74.38 947,045 -0.82(-1.09%)
Jun 08, 2020 74.14 75.26 73.71 75.20 1,202,269 +0.32(+0.42%)
Jun 05, 2020 75.03 75.15 73.84 74.88 1,179,655 -0.11(-0.15%)
Jun 04, 2020 74.27 75.09 73.75 74.99 1,104,620 +0.22(+0.30%)
Jun 03, 2020 74.55 75.36 74.02 74.77 1,328,291 -0.01(-0.01%)
Jun 02, 2020 75.36 75.36 72.86 74.78 1,071,456 +0.63(+0.85%)
Jun 01, 2020 73.90 74.76 73.29 74.15 1,004,235 -0.02(-0.03%)
May 29, 2020 73.36 74.17 72.00 74.16 1,614,458 +0.95(+1.30%)
May 28, 2020 71.45 74.20 71.24 73.22 1,307,707 +1.94(+2.73%)
May 27, 2020 71.45 71.45 69.46 71.27 1,431,736 +0.37(+0.52%)
May 26, 2020 71.63 72.06 69.12 70.90 1,828,725 +0.41(+0.58%)
May 22, 2020 69.62 70.56 69.24 70.49 680,111 +0.87(+1.26%)
May 21, 2020 69.12 69.95 68.78 69.62 1,187,971 +0.26(+0.38%)
May 20, 2020 67.32 69.50 67.25 69.36 1,311,865 +2.27(+3.38%)
May 19, 2020 66.59 68.10 66.25 67.09 1,228,133 +1.39(+2.12%)
May 18, 2020 66.61 67.14 65.43 65.69 1,271,211 -0.12(-0.18%)
May 15, 2020 64.64 65.82 64.49 65.81 723,989 +0.80(+1.23%)
May 14, 2020 64.72 65.01 63.55 65.01 972,367 -0.45(-0.68%)
May 13, 2020 67.19 67.26 64.38 65.46 1,068,701 -0.76(-1.15%)
May 12, 2020 67.98 68.02 66.12 66.22 1,666,769 -1.32(-1.95%)
May 11, 2020 67.69 68.80 67.15 67.54 1,763,015 -0.32(-0.47%)
May 08, 2020 68.85 69.19 67.82 67.86 712,052 -0.81(-1.18%)
May 07, 2020 69.34 69.95 68.56 68.67 682,077 +0.10(+0.15%)
May 06, 2020 68.59 69.32 68.07 68.57 930,434 +0.01(+0.01%)
May 05, 2020 68.14 69.51 68.14 68.56 848,683 +0.89(+1.32%)
May 04, 2020 66.69 68.19 66.58 67.67 1,262,700 +0.30(+0.44%)
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.