Waste Management (NY: WM )

134.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 128.79 129.93 128.75 129.02 1,814,660 -0.26(-0.20%)
Mar 30, 2021 129.80 130.46 128.84 129.28 2,069,490 -1.06(-0.81%)
Mar 29, 2021 128.99 131.38 128.95 130.34 2,394,465 +0.54(+0.42%)
Mar 26, 2021 127.34 129.97 127.11 129.80 2,239,000 +2.37(+1.86%)
Mar 25, 2021 125.43 127.56 124.43 127.43 2,953,290 +2.61(+2.09%)
Mar 24, 2021 123.79 125.91 123.37 124.82 2,078,947 +0.72(+0.58%)
Mar 23, 2021 123.26 124.81 122.76 124.10 1,961,521 +0.73(+0.59%)
Mar 22, 2021 121.86 123.53 121.14 123.37 2,098,832 +1.80(+1.48%)
Mar 19, 2021 122.20 122.74 120.82 121.57 3,643,800 -0.33(-0.27%)
Mar 18, 2021 119.18 122.02 118.94 121.90 2,105,803 +2.91(+2.45%)
Mar 17, 2021 123.33 123.33 118.47 118.99 3,825,545 -3.92(-3.19%)
Mar 16, 2021 122.71 123.14 122.20 122.91 1,544,353 +0.29(+0.24%)
Mar 15, 2021 121.11 122.63 120.64 122.62 1,598,230 +0.83(+0.68%)
Mar 12, 2021 120.50 121.93 120.16 121.79 1,768,900 +1.79(+1.49%)
Mar 11, 2021 121.06 121.06 119.28 120.00 1,956,229 -1.69(-1.39%)
Mar 10, 2021 119.74 122.27 118.93 121.69 2,625,090 +2.09(+1.75%)
Mar 09, 2021 121.18 122.25 119.60 119.60 2,268,591 -2.13(-1.75%)
Mar 08, 2021 118.95 122.97 118.71 121.73 3,121,817 +3.05(+2.57%)
Mar 05, 2021 115.59 119.03 115.59 118.68 3,281,200 +3.16(+2.74%)
Mar 04, 2021 114.30 116.76 114.05 115.52 3,800,696 +1.55(+1.36%)
Mar 03, 2021 114.33 114.80 113.34 113.97 2,824,042 -0.36(-0.31%)
Mar 02, 2021 112.34 114.50 111.83 114.33 3,244,912 +1.85(+1.64%)
Mar 01, 2021 111.67 113.17 111.67 112.48 1,937,086 +1.59(+1.43%)
Feb 26, 2021 112.70 113.73 110.71 110.89 2,607,600 -1.38(-1.23%)
Feb 25, 2021 111.60 113.49 111.60 112.27 2,567,147 +0.40(+0.36%)
Feb 24, 2021 110.33 111.97 110.00 111.87 3,076,353 +1.95(+1.77%)
Feb 23, 2021 110.35 112.51 109.11 109.92 2,892,349 -0.64(-0.58%)
Feb 22, 2021 111.15 111.24 109.24 110.56 3,270,667 -1.07(-0.96%)
Feb 19, 2021 113.55 113.55 110.86 111.63 2,934,500 -1.80(-1.59%)
Feb 18, 2021 111.12 113.64 111.09 113.43 3,645,286 +1.22(+1.09%)
Feb 17, 2021 112.16 112.82 111.93 112.21 2,089,015 -0.39(-0.35%)
Feb 16, 2021 112.23 113.79 112.12 112.60 2,077,734 -0.65(-0.57%)
Feb 12, 2021 112.84 113.34 112.37 113.25 1,123,200 +0.03(+0.03%)
Feb 11, 2021 114.00 114.15 112.89 113.22 1,289,767 -0.47(-0.41%)
Feb 10, 2021 114.25 114.42 112.44 113.69 1,733,850 +0.14(+0.12%)
Feb 09, 2021 114.38 114.77 113.46 113.55 1,155,734 -0.83(-0.73%)
Feb 08, 2021 114.08 114.75 113.65 114.38 1,618,149 +0.65(+0.57%)
Feb 05, 2021 113.59 114.60 113.32 113.73 1,423,200 +0.65(+0.57%)
Feb 04, 2021 112.18 113.50 111.88 113.08 1,206,351 +0.86(+0.77%)
Feb 03, 2021 112.89 113.29 112.05 112.22 1,343,125 -0.78(-0.69%)
Feb 02, 2021 112.91 113.91 112.59 113.00 1,579,499 +0.91(+0.81%)
Feb 01, 2021 111.89 112.59 111.15 112.09 1,229,601 +0.77(+0.69%)
Jan 29, 2021 111.48 112.64 110.45 111.32 1,891,800 -0.79(-0.70%)
Jan 28, 2021 111.38 114.46 111.30 112.11 1,952,553 +1.15(+1.04%)
Jan 27, 2021 113.16 113.23 110.15 110.96 2,504,567 -2.99(-2.62%)
Jan 26, 2021 114.51 114.54 113.66 113.95 1,709,085 -0.24(-0.21%)
Jan 25, 2021 115.36 116.02 113.95 114.19 1,542,515 -1.17(-1.01%)
Jan 22, 2021 114.44 115.80 113.82 115.36 1,978,200 +0.78(+0.68%)
Jan 21, 2021 114.92 115.20 112.97 114.58 2,268,439 -0.47(-0.41%)
Jan 20, 2021 115.07 115.85 114.83 115.05 1,916,227 +0.04(+0.03%)
Jan 19, 2021 115.56 116.33 114.78 115.01 1,636,525 +0.29(+0.25%)
Jan 15, 2021 114.25 115.50 114.10 114.72 3,799,100 +0.08(+0.07%)
Jan 14, 2021 116.63 116.76 114.43 114.64 1,605,251 -1.57(-1.35%)
Jan 13, 2021 116.13 116.84 115.61 116.21 1,444,766 -0.19(-0.16%)
Jan 12, 2021 117.20 117.64 115.52 116.40 1,477,224 -0.64(-0.55%)
Jan 11, 2021 117.60 118.12 116.66 117.04 1,541,550 -1.56(-1.32%)
Jan 08, 2021 118.39 118.95 117.23 118.60 1,372,700 +0.55(+0.47%)
Jan 07, 2021 117.50 118.39 116.88 118.05 1,827,563 +0.29(+0.25%)
Jan 06, 2021 115.80 118.44 115.21 117.76 1,617,846 +2.55(+2.21%)
Jan 05, 2021 114.51 115.42 114.05 115.21 1,335,140 +0.38(+0.33%)
Jan 04, 2021 118.00 118.07 114.26 114.83 1,730,948 -3.10(-2.63%)
Dec 31, 2020 117.93 117.93 117.93 735,922 +1.00(+0.86%)
Dec 30, 2020 116.87 117.46 116.46 116.93 735,922 +0.11(+0.09%)
Dec 29, 2020 118.50 118.90 116.53 116.82 863,873 -1.27(-1.08%)
Dec 28, 2020 117.50 118.29 116.70 118.09 1,172,152 +1.09(+0.93%)
Dec 24, 2020 116.46 117.02 116.21 117.00 466,000 +0.75(+0.65%)
Dec 23, 2020 117.81 118.31 116.23 116.25 957,053 -1.67(-1.42%)
Dec 22, 2020 116.79 118.02 115.97 117.92 1,695,059 +1.41(+1.21%)
Dec 21, 2020 116.49 116.71 114.17 116.51 1,392,284 -0.90(-0.77%)
Dec 18, 2020 117.84 118.63 116.92 117.41 3,232,800 -0.10(-0.09%)
Dec 17, 2020 116.54 118.35 116.36 117.51 1,890,622 +1.43(+1.23%)
Dec 16, 2020 116.65 117.13 115.88 116.08 997,237 -0.70(-0.60%)
Dec 15, 2020 116.03 116.82 115.56 116.78 1,479,374 +2.00(+1.74%)
Dec 14, 2020 115.97 116.84 114.73 114.78 1,227,698 -0.63(-0.55%)
Dec 11, 2020 114.83 116.16 114.16 115.41 1,426,100 +0.47(+0.41%)
Dec 10, 2020 116.14 116.65 114.71 114.94 1,672,852 -1.64(-1.41%)
Dec 09, 2020 117.28 117.28 115.60 116.58 1,611,652 -0.17(-0.15%)
Dec 08, 2020 115.92 117.27 115.78 116.75 1,234,665 -0.02(-0.02%)
Dec 07, 2020 117.54 117.91 116.46 116.77 1,173,362 -0.77(-0.66%)
Dec 04, 2020 116.80 117.67 116.80 117.54 1,638,500 +0.40(+0.34%)
Dec 03, 2020 116.60 117.93 116.20 117.14 1,619,452 +0.01(+0.01%)
Dec 02, 2020 119.34 119.75 116.62 117.13 1,621,012 -2.51(-2.10%)
Dec 01, 2020 120.17 120.60 119.27 119.64 1,545,186 +0.51(+0.43%)
Nov 30, 2020 118.65 119.88 118.29 119.13 1,566,568 -0.06(-0.05%)
Nov 27, 2020 119.83 119.98 118.87 119.19 616,000 -0.45(-0.38%)
Nov 25, 2020 120.00 120.10 118.67 119.64 1,400,800 -0.79(-0.66%)
Nov 24, 2020 120.76 121.54 120.05 120.43 1,433,122 +0.32(+0.27%)
Nov 23, 2020 120.84 121.01 119.58 120.11 935,751 -0.24(-0.20%)
Nov 20, 2020 121.03 121.21 119.99 120.35 950,900 -0.23(-0.19%)
Nov 19, 2020 120.15 121.09 118.88 120.58 1,172,677 +0.05(+0.04%)
Nov 18, 2020 122.14 122.75 120.47 120.53 1,204,514 -0.77(-0.63%)
Nov 17, 2020 121.37 121.67 120.61 121.30 1,634,131 -0.69(-0.57%)
Nov 16, 2020 122.47 123.19 121.04 121.99 1,678,050 +0.07(+0.06%)
Nov 13, 2020 122.01 122.60 121.30 121.92 865,100 +0.83(+0.69%)
Nov 12, 2020 122.45 122.84 120.69 121.09 1,216,796 -1.71(-1.39%)
Nov 11, 2020 123.42 123.74 122.26 122.80 1,025,723 -0.58(-0.47%)
Nov 10, 2020 120.90 123.74 120.16 123.38 1,962,867 +2.42(+2.00%)
Nov 09, 2020 124.45 125.56 120.75 120.96 2,397,914 +1.68(+1.41%)
Nov 06, 2020 120.00 120.36 118.91 119.28 1,311,700 -0.41(-0.34%)
Nov 05, 2020 117.99 120.60 117.06 119.69 2,682,263 +3.64(+3.14%)
Nov 04, 2020 114.16 118.17 114.16 116.05 1,989,224 +1.34(+1.17%)
Nov 03, 2020 112.20 115.13 112.20 114.71 2,356,970 +4.04(+3.65%)
Nov 02, 2020 109.08 111.90 108.90 110.67 2,060,314 +2.76(+2.56%)
Oct 30, 2020 107.36 108.33 106.22 107.91 1,930,700 +0.36(+0.33%)
Oct 29, 2020 107.38 108.61 106.11 107.55 2,082,717 +0.59(+0.55%)
Oct 28, 2020 109.22 109.82 106.75 106.96 1,883,931 -3.67(-3.32%)
Oct 27, 2020 112.02 112.61 110.35 110.63 2,480,979 -2.77(-2.44%)
Oct 26, 2020 115.79 116.02 112.81 113.40 1,392,638 -3.30(-2.83%)
Oct 23, 2020 116.25 116.82 115.50 116.70 1,593,900 +0.93(+0.80%)
Oct 22, 2020 114.28 116.04 114.06 115.77 1,324,369 +1.60(+1.40%)
Oct 21, 2020 113.90 115.15 113.62 114.17 1,007,987 -0.14(-0.12%)
Oct 20, 2020 114.75 115.59 114.06 114.31 832,832 +0.61(+0.54%)
Oct 19, 2020 116.00 116.21 113.54 113.70 1,456,677 -2.17(-1.87%)
Oct 16, 2020 115.58 116.46 115.49 115.87 1,910,100 +0.60(+0.52%)
Oct 15, 2020 114.32 115.49 114.00 115.27 884,016 +0.69(+0.60%)
Oct 14, 2020 115.19 115.82 114.28 114.58 1,020,677 -0.92(-0.80%)
Oct 13, 2020 117.14 117.60 115.08 115.50 1,614,307 -1.32(-1.13%)
Oct 12, 2020 115.83 117.19 115.68 116.82 1,217,370 +1.47(+1.27%)
Oct 09, 2020 115.13 115.70 114.68 115.35 1,097,200 +0.65(+0.57%)
Oct 08, 2020 114.33 114.89 113.91 114.70 910,475 +0.82(+0.72%)
Oct 07, 2020 113.85 114.40 113.33 113.88 1,085,763 +0.63(+0.56%)
Oct 06, 2020 114.81 115.05 112.90 113.25 1,404,746 -0.99(-0.87%)
Oct 05, 2020 114.83 115.06 113.84 114.24 1,242,579 +0.35(+0.31%)
Oct 02, 2020 111.66 114.56 111.58 113.89 1,089,700 +1.00(+0.89%)
Oct 01, 2020 113.96 113.99 112.03 112.89 1,510,718 -0.28(-0.25%)
Sep 30, 2020 113.80 114.32 112.54 113.17 2,130,558 -0.24(-0.21%)
Sep 29, 2020 114.18 114.65 113.33 113.41 1,029,683 -0.63(-0.55%)
Sep 28, 2020 114.60 115.21 113.88 114.04 1,265,457 +0.41(+0.36%)
Sep 25, 2020 111.00 113.85 110.85 113.63 1,175,100 +2.33(+2.09%)
Sep 24, 2020 111.82 112.45 110.25 111.30 1,818,480 -0.43(-0.38%)
Sep 23, 2020 113.21 113.88 111.70 111.73 1,580,473 -3.24(-2.82%)
Sep 22, 2020 114.08 115.48 113.95 114.97 1,088,655 +0.67(+0.59%)
Sep 21, 2020 114.25 114.42 113.26 114.30 2,109,433 -0.97(-0.84%)
Sep 18, 2020 115.24 116.56 114.86 115.27 3,063,200 -0.29(-0.25%)
Sep 17, 2020 116.15 117.45 115.25 115.56 2,097,425 -1.29(-1.10%)
Sep 16, 2020 117.53 118.92 116.68 116.85 2,050,715 -0.22(-0.19%)
Sep 15, 2020 116.50 117.79 116.16 117.07 1,709,139 +0.71(+0.61%)
Sep 14, 2020 113.83 116.59 113.65 116.36 2,111,241 +3.21(+2.84%)
Sep 11, 2020 111.91 113.61 111.59 113.15 1,505,800 +1.47(+1.32%)
Sep 10, 2020 112.82 112.93 111.35 111.68 1,123,356 -0.88(-0.78%)
Sep 09, 2020 110.74 113.41 110.57 112.56 1,738,141 +2.10(+1.90%)
Sep 08, 2020 111.18 111.68 110.11 110.46 1,490,133 -0.75(-0.67%)
Sep 04, 2020 111.78 112.28 109.06 111.21 2,224,200 -0.01(-0.01%)
Sep 03, 2020 113.50 114.12 110.57 111.22 2,324,386 -2.93(-2.57%)
Sep 02, 2020 113.64 115.06 113.37 114.15 2,805,933 +0.51(+0.45%)
Sep 01, 2020 113.31 113.82 112.82 113.64 1,290,088 -0.36(-0.32%)
Aug 31, 2020 113.64 114.47 113.58 114.00 1,504,783 -0.01(-0.01%)
Aug 28, 2020 114.23 114.30 113.21 114.01 1,242,500 -0.26(-0.23%)
Aug 27, 2020 114.00 115.02 113.82 114.27 1,289,555 +0.37(+0.32%)
Aug 26, 2020 113.25 115.00 112.75 113.90 2,122,151 +0.71(+0.63%)
Aug 25, 2020 113.00 113.37 112.72 113.19 2,106,132 +0.68(+0.60%)
Aug 24, 2020 111.49 112.57 111.15 112.51 1,332,195 +1.35(+1.21%)
Aug 21, 2020 110.37 111.47 109.86 111.16 1,495,300 +1.01(+0.92%)
Aug 20, 2020 110.13 110.65 109.78 110.15 1,118,899 -0.41(-0.37%)
Aug 19, 2020 111.65 111.84 110.23 110.56 935,523 -0.45(-0.41%)
Aug 18, 2020 110.91 111.57 110.63 111.01 1,193,468 +0.14(+0.13%)
Aug 17, 2020 111.48 112.17 110.56 110.87 1,468,306 -0.60(-0.54%)
Aug 14, 2020 111.18 112.05 110.64 111.47 1,057,600 +0.13(+0.12%)
Aug 13, 2020 111.35 111.72 110.52 111.34 891,383 -0.91(-0.81%)
Aug 12, 2020 112.03 112.73 111.59 112.25 1,506,378 +0.66(+0.59%)
Aug 11, 2020 112.10 112.39 110.86 111.59 1,563,316 -0.02(-0.02%)
Aug 10, 2020 112.29 112.70 110.97 111.61 1,770,900 -1.11(-0.98%)
Aug 07, 2020 110.09 113.23 110.09 112.72 1,867,400 +2.35(+2.13%)
Aug 06, 2020 109.16 110.41 109.16 110.37 1,436,957 +1.19(+1.09%)
Aug 05, 2020 109.28 109.93 108.71 109.18 1,523,854 +0.36(+0.33%)
Aug 04, 2020 108.39 108.97 108.01 108.82 1,276,133 -0.16(-0.15%)
Aug 03, 2020 109.96 109.96 108.65 108.98 1,486,214 -0.62(-0.57%)
Jul 31, 2020 108.81 109.62 108.26 109.60 1,468,000 +0.22(+0.20%)
Jul 30, 2020 108.54 109.66 107.30 109.38 1,873,257 -0.27(-0.25%)
Jul 29, 2020 108.16 110.13 107.91 109.65 1,464,614 +2.13(+1.98%)
Jul 28, 2020 106.77 108.02 106.77 107.52 1,402,042 +0.45(+0.42%)
Jul 27, 2020 107.50 107.57 106.59 107.07 1,214,050 -0.21(-0.20%)
Jul 24, 2020 108.68 108.96 107.05 107.28 1,224,100 -0.75(-0.69%)
Jul 23, 2020 108.39 109.06 107.50 108.03 1,497,257 -0.18(-0.17%)
Jul 22, 2020 107.04 108.48 106.59 108.21 1,239,657 +0.69(+0.64%)
Jul 21, 2020 106.93 108.34 106.77 107.52 1,266,656 +0.95(+0.89%)
Jul 20, 2020 108.26 108.39 106.29 106.57 1,407,667 -2.13(-1.96%)
Jul 17, 2020 107.92 109.39 107.39 108.70 3,225,400 +1.24(+1.15%)
Jul 16, 2020 106.59 108.15 106.52 107.46 1,637,230 +0.67(+0.63%)
Jul 15, 2020 106.92 107.39 106.27 106.79 2,015,587 +0.59(+0.56%)
Jul 14, 2020 104.50 106.23 104.46 106.20 1,811,704 +1.87(+1.79%)
Jul 13, 2020 104.33 105.44 103.72 104.33 2,439,770 +0.51(+0.49%)
Jul 10, 2020 102.02 103.86 102.02 103.82 1,189,200 +1.74(+1.70%)
Jul 09, 2020 102.88 103.00 100.95 102.08 2,029,780 -1.04(-1.01%)
Jul 08, 2020 104.05 104.51 102.48 103.12 1,728,523 -1.50(-1.43%)
Jul 07, 2020 104.72 105.26 104.32 104.62 1,585,077 -0.59(-0.56%)
Jul 06, 2020 105.79 106.09 104.42 105.21 1,868,135 +0.24(+0.23%)
Jul 02, 2020 105.67 106.16 104.75 104.97 1,438,700 -0.12(-0.11%)
Jul 01, 2020 105.91 106.37 104.72 105.09 1,255,039 -0.82(-0.77%)
Jun 30, 2020 103.53 106.30 103.36 105.91 1,929,314 +2.35(+2.27%)
Jun 29, 2020 103.59 103.87 102.37 103.56 1,952,265 +0.75(+0.73%)
Jun 26, 2020 102.46 103.46 102.10 102.81 5,908,000 +0.42(+0.41%)
Jun 25, 2020 101.00 103.05 100.45 102.39 3,195,837 +1.02(+1.01%)
Jun 24, 2020 103.42 103.55 101.27 101.37 2,892,766 -2.49(-2.40%)
Jun 23, 2020 104.55 104.94 102.99 103.86 1,953,487 +0.16(+0.15%)
Jun 22, 2020 101.94 103.79 101.08 103.70 2,161,094 +1.93(+1.90%)
Jun 19, 2020 106.27 106.73 101.73 101.77 3,408,200 -2.87(-2.74%)
Jun 18, 2020 105.28 105.70 104.12 104.64 1,200,694 -1.06(-1.00%)
Jun 17, 2020 106.60 106.64 105.25 105.70 1,254,695 +0.00(+0.00%)
Jun 16, 2020 107.00 107.57 104.33 105.70 2,094,377 +1.21(+1.16%)
Jun 15, 2020 101.64 105.48 101.55 104.49 2,064,332 +0.60(+0.58%)
Jun 12, 2020 105.42 106.22 101.86 103.89 2,581,400 +0.69(+0.67%)
Jun 11, 2020 107.16 107.66 103.12 103.20 2,825,529 -6.13(-5.61%)
Jun 10, 2020 111.69 111.84 108.96 109.33 2,106,814 -1.92(-1.73%)
Jun 09, 2020 112.05 112.40 110.25 111.25 2,819,690 -2.28(-2.01%)
Jun 08, 2020 111.86 113.57 111.46 113.53 2,421,723 +1.33(+1.19%)
Jun 05, 2020 109.93 112.80 108.74 112.20 2,932,000 +4.21(+3.90%)
Jun 04, 2020 109.00 109.63 107.11 107.99 1,728,241 -2.22(-2.01%)
Jun 03, 2020 108.35 110.68 107.75 110.21 2,335,910 +2.78(+2.59%)
Jun 02, 2020 106.02 108.03 105.55 107.43 1,773,673 +1.42(+1.34%)
Jun 01, 2020 107.00 107.11 105.95 106.01 1,629,242 -0.74(-0.69%)
May 29, 2020 107.15 107.45 106.15 106.75 3,078,800 +0.25(+0.23%)
May 28, 2020 105.35 107.27 105.09 106.50 2,681,508 +2.20(+2.11%)
May 27, 2020 102.69 104.50 102.43 104.30 2,840,347 +2.70(+2.66%)
May 26, 2020 100.57 102.53 100.51 101.60 2,088,071 +2.68(+2.71%)
May 22, 2020 98.88 99.00 98.13 98.92 1,079,200 -0.01(-0.01%)
May 21, 2020 99.04 100.11 98.63 98.93 1,361,973 -0.52(-0.52%)
May 20, 2020 99.08 100.56 98.09 99.45 1,601,831 +1.12(+1.14%)
May 19, 2020 99.35 100.04 98.30 98.33 1,772,935 -1.33(-1.33%)
May 18, 2020 98.71 100.53 98.18 99.66 2,944,151 +3.73(+3.89%)
May 15, 2020 96.36 97.32 95.11 95.93 3,174,100 -1.25(-1.29%)
May 14, 2020 95.81 97.34 94.13 97.18 2,324,243 +0.66(+0.68%)
May 13, 2020 98.25 98.80 96.08 96.52 2,246,545 -1.79(-1.82%)
May 12, 2020 100.99 100.99 98.19 98.31 2,141,769 -2.19(-2.18%)
May 11, 2020 100.01 101.23 99.26 100.50 1,487,443 -0.47(-0.47%)
May 08, 2020 101.96 102.94 100.33 100.97 1,761,800 -0.48(-0.47%)
May 07, 2020 98.45 102.35 98.10 101.45 2,504,329 +4.65(+4.80%)
May 06, 2020 100.50 100.61 95.73 96.80 4,563,307 -2.22(-2.24%)
May 05, 2020 99.93 100.45 98.61 99.02 3,045,037 -0.54(-0.54%)
May 04, 2020 97.81 99.84 97.27 99.56 1,680,283 +1.35(+1.37%)
May 01, 2020 98.66 98.66 97.08 98.21 1,601,800 -1.81(-1.81%)
Apr 30, 2020 100.00 100.35 98.12 100.02 1,823,650 -0.92(-0.91%)
Apr 29, 2020 102.91 103.04 100.51 100.94 2,322,124 -0.72(-0.71%)
Apr 28, 2020 102.89 103.19 100.07 101.66 2,446,069 +0.53(+0.52%)
Apr 27, 2020 99.24 101.73 99.04 101.13 1,641,306 +2.65(+2.69%)
Apr 24, 2020 98.08 99.03 96.81 98.48 1,560,000 +0.69(+0.71%)
Apr 23, 2020 98.51 99.84 97.67 97.79 1,956,078 -0.97(-0.98%)
Apr 22, 2020 98.03 99.29 97.38 98.76 2,369,454 +2.03(+2.10%)
Apr 21, 2020 96.16 98.16 95.71 96.73 2,420,140 -1.47(-1.50%)
Apr 20, 2020 98.87 100.04 98.14 98.20 1,427,108 -2.07(-2.06%)
Apr 17, 2020 99.96 100.68 98.42 100.27 2,917,600 +2.72(+2.79%)
Apr 16, 2020 96.92 97.70 95.44 97.55 2,081,610 +0.92(+0.95%)
Apr 15, 2020 97.40 97.93 95.81 96.63 2,212,971 -3.00(-3.01%)
Apr 14, 2020 98.80 99.93 96.91 99.63 3,052,459 +2.88(+2.98%)
Apr 13, 2020 99.64 100.64 96.07 96.75 1,977,979 -3.10(-3.10%)
Apr 09, 2020 96.55 101.96 96.53 99.85 3,558,100 +4.23(+4.42%)
Apr 08, 2020 92.22 96.19 90.91 95.62 3,764,925 +4.19(+4.58%)
Apr 07, 2020 95.51 95.51 91.17 91.43 5,158,515 +0.14(+0.15%)
Apr 06, 2020 92.01 92.45 90.54 91.29 5,679,973 +2.27(+2.55%)
Apr 03, 2020 90.61 91.56 87.96 89.02 2,702,700 -2.12(-2.33%)
Apr 02, 2020 87.60 91.88 87.35 91.14 3,859,557 +2.71(+3.06%)
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.