Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 159.26 161.50 159.26 160.81 876,549 +1.13(+0.71%)
Dec 30, 2021 160.91 161.33 159.41 159.69 853,395 -0.63(-0.39%)
Dec 29, 2021 159.57 160.78 158.93 160.31 802,378 +1.19(+0.75%)
Dec 28, 2021 158.07 159.24 157.87 159.12 1,041,985 +1.30(+0.82%)
Dec 27, 2021 156.56 157.90 156.15 157.82 1,344,339 +1.78(+1.14%)
Dec 23, 2021 154.85 156.68 154.81 156.03 1,846,129 +1.23(+0.80%)
Dec 22, 2021 154.35 155.14 153.71 154.80 1,552,245 +0.61(+0.39%)
Dec 21, 2021 155.73 156.56 153.20 154.19 1,231,832 -0.54(-0.35%)
Dec 20, 2021 154.19 155.07 151.86 154.74 1,450,539 -0.69(-0.45%)
Dec 17, 2021 159.82 160.13 155.29 155.43 2,712,018 -4.56(-2.85%)
Dec 16, 2021 157.65 160.43 157.26 159.99 2,354,880 +3.38(+2.16%)
Dec 15, 2021 157.06 157.63 155.33 156.60 3,160,004 -0.05(-0.03%)
Dec 14, 2021 157.63 158.20 155.26 156.65 2,045,754 -1.59(-1.00%)
Dec 13, 2021 158.71 159.64 157.87 158.24 2,416,482 -0.47(-0.30%)
Dec 10, 2021 158.15 159.62 157.38 158.71 1,547,047 +1.86(+1.19%)
Dec 09, 2021 156.69 157.74 156.30 156.85 1,658,540 -0.71(-0.45%)
Dec 08, 2021 158.26 158.48 156.27 157.57 1,295,389 -0.69(-0.44%)
Dec 07, 2021 159.08 160.68 157.54 158.26 1,460,513 +0.74(+0.47%)
Dec 06, 2021 158.79 159.70 157.27 157.52 2,243,868 +0.25(+0.16%)
Dec 03, 2021 158.31 158.86 155.78 157.27 1,249,581 -0.50(-0.32%)
Dec 02, 2021 155.11 158.76 154.68 157.77 1,382,380 +3.67(+2.38%)
Dec 01, 2021 155.51 158.04 153.97 154.10 1,720,979 -0.15(-0.10%)
Nov 30, 2021 158.89 159.90 153.88 154.26 4,521,035 -5.91(-3.69%)
Nov 29, 2021 158.26 161.33 157.66 160.17 2,114,530 +3.23(+2.06%)
Nov 26, 2021 157.56 159.16 156.58 156.94 1,167,351 -2.16(-1.36%)
Nov 24, 2021 157.84 159.30 157.28 159.11 1,243,904 +0.84(+0.53%)
Nov 23, 2021 156.32 158.41 155.81 158.26 1,111,965 +1.75(+1.12%)
Nov 22, 2021 157.01 157.69 156.22 156.51 1,886,946 -0.36(-0.23%)
Nov 19, 2021 158.25 158.91 156.10 156.87 1,959,755 -1.06(-0.67%)
Nov 18, 2021 158.81 159.71 157.78 157.93 1,754,807 -0.88(-0.56%)
Nov 17, 2021 158.41 159.29 157.65 158.81 1,809,130 +0.75(+0.47%)
Nov 16, 2021 156.83 158.13 156.72 158.06 1,485,813 +1.56(+1.00%)
Nov 15, 2021 156.49 157.46 155.96 156.49 1,291,992 +0.02(+0.01%)
Nov 12, 2021 155.56 156.93 154.96 156.47 2,287,913 +1.67(+1.08%)
Nov 11, 2021 155.34 155.81 154.25 154.80 1,012,521 -0.81(-0.52%)
Nov 10, 2021 152.60 155.99 155.61 1,851,427 +2.40(+1.57%)
Nov 09, 2021 153.24 153.89 152.75 153.21 1,246,347 -0.45(-0.29%)
Nov 08, 2021 154.27 155.40 153.13 153.66 1,358,201 +0.15(+0.10%)
Nov 05, 2021 154.67 155.23 152.91 153.51 1,183,512 -0.79(-0.51%)
Nov 04, 2021 153.24 155.06 153.24 154.30 1,108,868 +0.95(+0.62%)
Nov 03, 2021 154.60 155.35 152.23 153.34 1,154,011 -1.45(-0.94%)
Nov 02, 2021 153.06 155.36 152.71 154.79 1,217,451 +1.87(+1.22%)
Nov 01, 2021 154.50 152.98 152.21 152.92 1,338,360 -0.91(-0.59%)
Oct 29, 2021 151.21 154.20 150.99 153.84 1,675,935 +2.62(+1.73%)
Oct 28, 2021 149.79 151.41 149.31 151.21 1,982,326 +2.26(+1.51%)
Oct 27, 2021 152.47 153.56 148.53 148.96 2,679,171 -3.97(-2.59%)
Oct 26, 2021 151.50 153.84 152.92 3,133,011 -1.79(-1.16%)
Oct 25, 2021 157.39 158.24 154.14 154.72 2,894,407 -3.14(-1.99%)
Oct 22, 2021 155.75 158.02 155.61 157.86 1,300,960 +2.44(+1.57%)
Oct 21, 2021 155.61 155.85 154.05 155.42 1,551,429 +1.33(+0.86%)
Oct 20, 2021 152.27 154.16 152.27 154.09 1,507,032 +1.59(+1.05%)
Oct 19, 2021 151.41 152.56 150.89 152.50 2,041,910 +1.61(+1.07%)
Oct 18, 2021 151.53 151.85 150.38 150.89 1,619,507 -0.97(-0.64%)
Oct 15, 2021 152.65 153.16 151.77 151.86 1,210,830 +0.20(+0.13%)
Oct 14, 2021 149.96 151.76 149.81 151.66 1,402,529 +2.87(+1.93%)
Oct 13, 2021 148.49 149.44 145.96 148.78 1,371,794 +0.49(+0.33%)
Oct 12, 2021 148.53 149.66 147.89 148.29 1,670,396 +0.36(+0.25%)
Oct 11, 2021 148.52 149.52 147.92 147.93 1,078,001 -0.61(-0.41%)
Oct 08, 2021 147.76 148.99 147.13 148.54 1,628,382 +0.70(+0.47%)
Oct 07, 2021 146.16 148.00 146.16 147.84 1,718,146 +2.60(+1.79%)
Oct 06, 2021 143.05 145.41 142.73 145.24 1,555,309 +1.37(+0.95%)
Oct 05, 2021 143.13 144.44 142.33 143.87 1,169,875 +0.98(+0.69%)
Oct 04, 2021 143.43 144.70 142.00 142.89 1,472,335 -0.97(-0.67%)
Oct 01, 2021 143.74 144.65 141.64 143.86 1,293,525 +0.46(+0.32%)
Sep 30, 2021 145.96 146.37 143.41 143.40 1,653,079 -2.15(-1.48%)
Sep 29, 2021 144.49 145.91 143.97 145.55 1,622,163 +1.61(+1.12%)
Sep 28, 2021 145.52 145.77 143.32 143.94 1,869,736 -2.04(-1.40%)
Sep 27, 2021 147.67 147.99 145.53 145.98 2,212,177 -2.06(-1.39%)
Sep 24, 2021 147.04 148.06 147.04 148.04 1,291,749 +0.66(+0.45%)
Sep 23, 2021 148.17 148.84 147.13 147.37 1,156,683 +0.08(+0.05%)
Sep 22, 2021 147.53 148.02 146.58 147.30 1,243,898 +0.64(+0.44%)
Sep 21, 2021 146.94 148.10 146.54 146.65 1,174,156 +0.02(+0.01%)
Sep 20, 2021 144.96 146.87 144.57 146.63 1,513,444 +0.05(+0.03%)
Sep 17, 2021 147.00 147.47 146.16 146.59 3,238,933 -1.16(-0.79%)
Sep 16, 2021 149.67 149.84 147.68 147.75 885,363 -1.67(-1.12%)
Sep 15, 2021 148.38 150.10 148.02 149.42 1,098,341 +1.01(+0.68%)
Sep 14, 2021 149.31 149.89 148.09 148.41 1,095,200 -0.53(-0.35%)
Sep 13, 2021 149.28 150.48 148.04 148.94 2,052,968 +0.65(+0.44%)
Sep 10, 2021 148.00 148.72 147.45 148.28 1,304,720 +0.62(+0.42%)
Sep 09, 2021 148.22 148.39 147.42 147.66 1,441,230 -0.42(-0.29%)
Sep 08, 2021 146.89 148.72 146.63 148.08 1,886,937 +0.94(+0.64%)
Sep 07, 2021 148.89 149.15 146.97 147.14 1,630,211 -2.06(-1.38%)
Sep 03, 2021 149.77 149.96 149.12 149.20 1,478,355 -0.39(-0.26%)
Sep 02, 2021 149.68 150.35 149.03 149.59 1,782,115 +0.51(+0.34%)
Sep 01, 2021 147.83 149.53 147.49 149.08 1,602,812 +0.71(+0.48%)
Aug 31, 2021 148.59 148.86 147.61 148.37 1,811,306 -0.02(-0.01%)
Aug 30, 2021 147.46 148.65 147.39 148.39 688,464 +0.94(+0.64%)
Aug 27, 2021 147.51 147.93 146.99 147.45 1,109,377 +0.53(+0.36%)
Aug 26, 2021 146.35 147.21 145.97 146.93 929,257 +0.74(+0.50%)
Aug 25, 2021 145.84 146.54 145.32 146.19 1,129,408 +0.42(+0.29%)
Aug 24, 2021 145.16 145.93 144.70 145.77 1,306,498 +0.60(+0.42%)
Aug 23, 2021 146.60 146.60 145.12 145.16 1,398,338 -1.13(-0.77%)
Aug 20, 2021 145.06 146.63 144.69 146.29 1,468,357 +1.26(+0.87%)
Aug 19, 2021 141.92 145.36 141.92 145.03 1,406,787 +1.97(+1.38%)
Aug 18, 2021 144.69 145.10 142.95 143.06 1,428,079 -2.05(-1.41%)
Aug 17, 2021 145.37 145.78 144.30 145.11 1,354,019 -0.22(-0.15%)
Aug 16, 2021 144.12 145.38 143.67 145.33 1,193,199 +1.26(+0.88%)
Aug 13, 2021 143.93 144.58 143.38 144.06 947,526 +0.51(+0.35%)
Aug 12, 2021 142.53 143.77 142.38 143.56 1,418,523 +0.91(+0.64%)
Aug 11, 2021 141.31 142.72 141.22 142.65 1,279,798 +2.06(+1.46%)
Aug 10, 2021 140.61 141.57 140.36 140.59 1,331,549 -0.24(-0.17%)
Aug 09, 2021 141.39 141.86 140.54 140.83 1,103,595 -0.58(-0.41%)
Aug 06, 2021 141.88 142.91 141.10 141.42 1,256,309 -0.47(-0.33%)
Aug 05, 2021 142.69 143.25 141.32 141.88 1,187,515 -0.51(-0.36%)
Aug 04, 2021 142.68 144.28 142.27 142.39 1,624,351 -0.53(-0.37%)
Aug 03, 2021 141.03 142.97 140.88 142.92 1,405,744 +2.05(+1.45%)
Aug 02, 2021 142.24 142.67 140.24 140.87 970,700 -0.95(-0.67%)
Jul 30, 2021 139.78 142.18 139.78 141.82 1,451,483 +1.96(+1.40%)
Jul 29, 2021 140.28 140.86 139.78 139.86 986,483 +0.52(+0.37%)
Jul 28, 2021 140.86 140.86 139.04 139.34 1,279,821 -1.23(-0.88%)
Jul 27, 2021 141.77 143.43 140.38 140.57 1,961,519 +0.26(+0.18%)
Jul 26, 2021 139.85 140.63 139.40 140.32 1,305,174 +0.29(+0.20%)
Jul 23, 2021 138.73 140.47 138.73 140.03 949,480 +1.35(+0.97%)
Jul 22, 2021 138.79 138.98 137.97 138.68 1,114,293 +0.12(+0.09%)
Jul 21, 2021 139.24 139.62 138.31 138.56 1,020,709 -0.31(-0.22%)
Jul 20, 2021 137.69 140.03 137.66 138.86 1,745,303 +1.47(+1.07%)
Jul 19, 2021 138.95 139.19 136.06 137.39 2,040,455 -2.07(-1.49%)
Jul 16, 2021 139.56 140.54 139.39 139.46 1,176,838 +0.42(+0.30%)
Jul 15, 2021 137.23 139.19 137.22 139.04 1,272,778 +1.31(+0.95%)
Jul 14, 2021 136.64 137.83 136.41 137.73 886,724 +1.41(+1.03%)
Jul 13, 2021 137.26 137.47 136.03 136.33 1,251,995 -0.56(-0.41%)
Jul 12, 2021 136.77 137.43 136.38 136.89 1,137,299 +0.07(+0.05%)
Jul 09, 2021 136.73 137.14 135.99 136.82 935,450 +0.83(+0.61%)
Jul 08, 2021 136.78 137.00 135.66 135.99 1,377,198 -1.79(-1.30%)
Jul 07, 2021 136.57 138.45 136.19 137.78 1,704,992 +1.22(+0.89%)
Jul 06, 2021 136.19 136.65 134.94 136.57 1,253,013 +0.77(+0.56%)
Jul 02, 2021 135.02 136.47 134.85 135.80 1,536,953 +0.77(+0.57%)
Jul 01, 2021 135.54 135.54 134.53 135.03 1,350,670 +1.01(+0.76%)
Jun 30, 2021 133.35 134.24 133.11 134.02 1,261,188 +0.62(+0.47%)
Jun 29, 2021 133.12 133.70 132.84 133.40 1,198,561 +0.27(+0.20%)
Jun 28, 2021 133.02 133.42 132.42 133.13 1,060,715 +0.07(+0.05%)
Jun 25, 2021 132.27 133.42 132.27 133.06 1,610,592 +0.54(+0.41%)
Jun 24, 2021 132.95 133.16 132.08 132.52 1,121,076 +0.02(+0.01%)
Jun 23, 2021 133.47 133.47 132.48 132.50 980,457 -1.10(-0.82%)
Jun 22, 2021 133.24 133.96 133.06 133.60 1,095,103 +0.30(+0.22%)
Jun 21, 2021 131.81 133.34 131.65 133.30 1,526,983 +2.19(+1.67%)
Jun 18, 2021 132.07 132.57 131.02 131.11 2,833,994 -2.13(-1.60%)
Jun 17, 2021 133.56 133.80 132.32 133.25 1,270,498 -0.50(-0.37%)
Jun 16, 2021 135.35 135.35 133.35 133.74 1,459,126 -1.00(-0.74%)
Jun 15, 2021 134.09 134.98 133.36 134.74 976,564 +0.58(+0.44%)
Jun 14, 2021 133.83 134.18 133.22 134.16 850,682 +0.32(+0.24%)
Jun 11, 2021 134.21 134.32 133.14 133.83 1,320,093 -0.02(-0.01%)
Jun 10, 2021 133.88 134.11 133.49 133.85 984,333 +0.33(+0.25%)
Jun 09, 2021 133.13 133.79 132.97 133.51 930,796 +0.23(+0.17%)
Jun 08, 2021 133.72 133.92 132.83 133.28 1,162,870 -0.22(-0.16%)
Jun 07, 2021 134.59 134.86 133.31 133.50 1,136,585 -1.13(-0.84%)
Jun 04, 2021 134.84 135.08 133.94 134.63 671,035 +0.16(+0.12%)
Jun 03, 2021 134.38 135.06 133.89 134.47 931,072 +0.03(+0.02%)
Jun 02, 2021 133.67 134.55 133.18 134.44 1,422,081 +1.00(+0.75%)
Jun 01, 2021 134.72 134.78 133.32 133.44 1,173,463 -0.58(-0.43%)
May 28, 2021 134.60 134.85 133.98 134.02 971,625 +0.12(+0.09%)
May 27, 2021 133.65 134.16 132.61 133.90 2,316,848 +0.74(+0.56%)
May 26, 2021 133.54 134.09 132.91 133.15 1,321,736 -0.88(-0.65%)
May 25, 2021 134.27 134.61 133.80 134.03 1,638,588 -0.40(-0.30%)
May 24, 2021 134.91 135.28 134.34 134.43 1,193,954 +0.13(+0.10%)
May 21, 2021 134.49 135.11 133.52 134.29 1,651,719 +0.51(+0.38%)
May 20, 2021 132.77 134.36 132.43 133.78 1,080,689 +1.22(+0.92%)
May 19, 2021 133.32 133.32 131.10 132.56 1,376,592 -1.26(-0.94%)
May 18, 2021 134.35 135.19 133.79 133.82 1,755,950 -0.99(-0.74%)
May 17, 2021 135.04 135.86 133.94 134.81 1,555,850 -0.41(-0.30%)
May 14, 2021 135.13 136.14 134.83 135.22 1,025,545 +0.50(+0.37%)
May 13, 2021 132.13 135.24 131.81 134.72 1,335,531 +3.09(+2.34%)
May 12, 2021 134.25 134.33 131.61 131.64 1,519,553 -2.88(-2.14%)
May 11, 2021 136.67 136.67 134.00 134.51 1,878,953 -1.96(-1.44%)
May 10, 2021 135.33 137.69 135.32 136.48 1,897,455 +1.79(+1.33%)
May 07, 2021 134.53 135.42 134.09 134.69 1,662,850 -0.10(-0.07%)
May 06, 2021 135.15 135.66 134.52 134.78 1,508,959 -0.15(-0.11%)
May 05, 2021 134.41 135.18 133.47 134.93 1,484,150 +0.72(+0.54%)
May 04, 2021 133.57 134.62 133.37 134.21 1,636,014 +0.51(+0.38%)
May 03, 2021 132.15 134.02 131.90 133.69 1,480,793 +2.26(+1.72%)
Apr 30, 2021 130.49 132.00 130.31 131.44 1,810,953 +0.75(+0.58%)
Apr 29, 2021 130.39 131.30 130.32 130.68 1,790,530 +0.91(+0.70%)
Apr 28, 2021 129.17 130.10 128.64 129.78 1,452,476 +1.11(+0.87%)
Apr 27, 2021 128.09 129.56 127.51 128.66 1,831,116 +1.08(+0.84%)
Apr 26, 2021 128.61 129.40 127.55 127.59 1,557,006 -1.50(-1.16%)
Apr 23, 2021 128.46 129.43 128.04 129.08 1,143,760 +0.72(+0.56%)
Apr 22, 2021 129.15 129.53 128.12 128.37 1,693,027 -0.77(-0.60%)
Apr 21, 2021 128.60 129.89 128.47 129.14 1,239,750 +0.66(+0.51%)
Apr 20, 2021 127.93 128.95 127.62 128.48 1,461,932 +0.42(+0.33%)
Apr 19, 2021 128.18 128.56 127.47 128.06 1,582,188 -0.59(-0.46%)
Apr 16, 2021 128.82 129.17 128.16 128.66 1,416,893 +0.50(+0.39%)
Apr 15, 2021 127.69 128.51 127.69 128.15 1,360,865 +0.61(+0.48%)
Apr 14, 2021 127.99 128.12 127.40 127.54 1,252,923 -0.55(-0.43%)
Apr 13, 2021 127.08 128.51 126.84 128.09 1,456,785 -0.01(-0.01%)
Apr 12, 2021 128.47 129.05 127.72 128.10 1,884,600 -0.20(-0.16%)
Apr 09, 2021 126.77 128.31 126.58 128.30 1,678,690 +1.75(+1.39%)
Apr 08, 2021 126.05 126.75 125.84 126.55 1,620,683 +0.41(+0.33%)
Apr 07, 2021 126.52 126.92 125.78 126.14 1,782,808 +0.77(+0.62%)
Apr 06, 2021 125.16 126.26 124.54 125.37 1,896,582 +0.58(+0.47%)
Apr 05, 2021 123.66 124.96 123.56 124.79 1,672,776 +1.63(+1.32%)
Apr 01, 2021 123.13 123.92 121.88 123.16 1,373,120 +0.25(+0.20%)
Mar 31, 2021 122.69 123.78 122.65 122.91 1,904,860 -0.25(-0.20%)
Mar 30, 2021 123.65 124.28 122.74 123.16 2,172,356 -1.01(-0.81%)
Mar 29, 2021 122.88 125.16 122.84 124.17 2,513,485 +0.51(+0.42%)
Mar 26, 2021 121.31 123.82 121.09 123.65 2,350,292 +2.26(+1.86%)
Mar 25, 2021 119.49 121.52 118.54 121.40 3,100,087 +2.49(+2.09%)
Mar 24, 2021 117.93 119.95 117.53 118.91 2,182,283 +0.69(+0.58%)
Mar 23, 2021 117.42 118.90 116.95 118.22 2,059,021 +0.70(+0.59%)
Mar 22, 2021 116.09 117.68 115.40 117.53 2,203,157 +1.72(+1.48%)
Mar 19, 2021 116.41 116.92 115.10 115.81 3,824,920 -0.31(-0.27%)
Mar 18, 2021 113.54 116.24 113.31 116.13 2,210,474 +2.77(+2.45%)
Mar 17, 2021 117.49 117.49 112.86 113.36 4,015,698 -3.73(-3.19%)
Mar 16, 2021 116.90 117.31 116.41 117.09 1,621,117 +0.28(+0.24%)
Mar 15, 2021 115.38 116.82 114.93 116.81 1,677,672 +0.79(+0.68%)
Mar 12, 2021 114.79 116.16 114.47 116.02 1,856,825 +1.70(+1.49%)
Mar 11, 2021 115.33 115.33 113.63 114.32 2,053,466 -1.06(-0.92%)
Mar 10, 2021 113.53 115.93 112.76 115.38 2,768,655 +1.98(+1.75%)
Mar 09, 2021 114.90 115.91 113.40 113.40 2,392,659 -2.02(-1.75%)
Mar 08, 2021 112.78 116.59 112.55 115.42 3,292,548 +2.89(+2.57%)
Mar 05, 2021 109.60 112.86 109.60 112.53 3,460,648 +3.00(+2.74%)
Mar 04, 2021 108.37 110.71 108.14 109.53 4,008,555 +1.47(+1.36%)
Mar 03, 2021 108.40 108.85 107.46 108.06 2,978,488 -0.34(-0.32%)
Mar 02, 2021 106.52 108.56 106.03 108.40 3,422,375 +1.75(+1.65%)
Mar 01, 2021 105.88 107.30 105.88 106.65 2,043,024 +1.51(+1.43%)
Feb 26, 2021 106.86 107.83 104.97 105.14 2,750,209 -1.31(-1.23%)
Feb 25, 2021 105.81 107.61 105.81 106.45 2,707,543 +0.38(+0.36%)
Feb 24, 2021 104.61 106.16 104.30 106.07 3,244,598 +1.85(+1.77%)
Feb 23, 2021 104.63 106.68 103.45 104.22 3,050,531 -0.61(-0.58%)
Feb 22, 2021 105.39 105.47 103.58 104.83 3,449,539 -1.02(-0.96%)
Feb 19, 2021 107.66 107.66 105.11 105.84 3,094,987 -1.71(-1.59%)
Feb 18, 2021 105.36 107.75 105.33 107.55 3,844,645 +1.16(+1.09%)
Feb 17, 2021 106.34 106.97 106.13 106.39 2,203,262 -0.37(-0.35%)
Feb 16, 2021 106.41 107.89 106.31 106.76 2,191,364 -0.62(-0.57%)
Feb 12, 2021 106.99 107.46 106.54 107.38 1,184,627 +0.03(+0.03%)
Feb 11, 2021 108.09 108.23 107.04 107.35 1,360,304 -0.45(-0.41%)
Feb 10, 2021 108.33 108.49 106.61 107.80 1,828,673 +0.13(+0.12%)
Feb 09, 2021 108.45 108.82 107.58 107.66 1,218,940 -0.79(-0.73%)
Feb 08, 2021 108.17 108.80 107.76 108.45 1,706,645 +0.62(+0.57%)
Feb 05, 2021 107.70 108.66 107.44 107.83 1,501,034 +0.62(+0.58%)
Feb 04, 2021 106.36 107.61 106.08 107.22 1,272,326 +0.81(+0.77%)
Feb 03, 2021 107.04 107.42 106.24 106.40 1,416,580 -0.74(-0.69%)
Feb 02, 2021 107.06 108.00 106.75 107.14 1,665,881 +0.86(+0.81%)
Feb 01, 2021 106.09 106.75 105.39 106.28 1,296,847 +0.73(+0.69%)
Jan 29, 2021 105.70 106.80 104.72 105.55 1,995,262 -0.75(-0.70%)
Jan 28, 2021 105.61 108.53 105.53 106.30 2,059,337 +1.09(+1.04%)
Jan 27, 2021 107.29 107.36 104.44 105.21 2,641,541 -2.83(-2.62%)
Jan 26, 2021 108.57 108.60 107.77 108.04 1,802,800 -0.23(-0.21%)
Jan 25, 2021 109.38 110.00 108.04 108.27 1,626,874 -1.11(-1.01%)
Jan 22, 2021 108.51 109.80 107.92 109.38 2,086,387 +0.74(+0.68%)
Jan 21, 2021 108.96 109.23 107.11 108.64 2,392,499 -0.45(-0.41%)
Jan 20, 2021 109.10 109.84 108.88 109.08 2,021,025 +0.04(+0.03%)
Jan 19, 2021 109.57 110.30 108.83 109.05 1,726,026 +0.28(+0.25%)
Jan 15, 2021 108.33 109.51 108.18 108.77 4,006,872 +0.08(+0.07%)
Jan 14, 2021 110.58 110.71 108.50 108.69 1,693,041 -1.49(-1.35%)
Jan 13, 2021 110.11 110.78 109.61 110.18 1,523,779 -0.18(-0.16%)
Jan 12, 2021 111.12 111.54 109.53 110.36 1,558,013 -0.61(-0.55%)
Jan 11, 2021 111.50 112.00 110.61 110.97 1,625,857 -1.48(-1.32%)
Jan 08, 2021 112.25 112.78 111.15 112.45 1,447,772 +0.52(+0.47%)
Jan 07, 2021 111.41 112.25 110.82 111.93 1,927,512 +0.28(+0.25%)
Jan 06, 2021 109.80 112.30 109.24 111.65 1,706,325 +2.42(+2.21%)
Jan 05, 2021 108.57 109.44 108.14 109.24 1,408,158 +0.36(+0.33%)
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.