Skip to main content

Dow Industrials SPDR (NY: DIA )

391.37 +0.17 (+0.04%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 328.37 335.68 325.97 335.64 7,143,648 +7.44(+2.27%)
Nov 29, 2022 327.67 329.06 326.39 328.20 3,030,097 -0.01(-0.00%)
Nov 28, 2022 331.31 332.56 327.69 328.21 3,186,525 -4.88(-1.46%)
Nov 25, 2022 331.70 333.35 331.64 333.09 1,545,225 +1.52(+0.46%)
Nov 23, 2022 330.26 332.18 329.66 331.56 3,205,898 +0.96(+0.29%)
Nov 22, 2022 328.60 330.76 328.11 330.61 4,520,858 +3.79(+1.16%)
Nov 21, 2022 327.40 328.36 325.34 326.81 2,373,781 -0.31(-0.10%)
Nov 18, 2022 327.21 327.88 325.08 327.12 3,773,719 +1.89(+0.58%)
Nov 17, 2022 321.97 325.89 321.97 325.23 3,728,375 +0.03(+0.01%)
Nov 16, 2022 324.82 326.35 324.70 325.20 3,185,323 -0.14(-0.04%)
Nov 15, 2022 327.55 329.12 322.64 325.34 4,976,342 +0.43(+0.13%)
Nov 14, 2022 325.82 328.88 324.71 324.91 3,408,816 -1.95(-0.60%)
Nov 11, 2022 326.97 327.43 323.33 326.87 5,364,153 +0.51(+0.16%)
Nov 10, 2022 323.41 326.58 321.15 326.35 6,154,565 +11.53(+3.66%)
Nov 09, 2022 319.05 320.17 314.45 314.82 4,945,903 -6.16(-1.92%)
Nov 08, 2022 318.82 322.77 317.67 320.98 6,548,328 +3.18(+1.00%)
Nov 07, 2022 314.63 318.31 313.67 317.80 4,659,348 +4.14(+1.32%)
Nov 04, 2022 313.15 315.60 309.01 313.66 6,473,083 +4.13(+1.33%)
Nov 03, 2022 309.02 311.44 306.92 309.53 4,249,503 -1.44(-0.46%)
Nov 02, 2022 314.94 320.06 310.93 310.97 7,344,787 -4.89(-1.55%)
Nov 01, 2022 318.72 319.16 314.30 315.86 4,514,296 -0.98(-0.31%)
Oct 31, 2022 316.35 318.19 315.32 316.83 5,298,960 -1.12(-0.35%)
Oct 28, 2022 311.37 318.25 311.06 317.95 5,426,979 +7.86(+2.53%)
Oct 27, 2022 311.16 313.40 309.57 310.10 4,398,466 +2.01(+0.65%)
Oct 26, 2022 307.70 311.32 307.50 308.08 5,164,767 -0.11(-0.03%)
Oct 25, 2022 304.19 308.47 303.95 308.19 6,219,862 +3.33(+1.09%)
Oct 24, 2022 302.42 305.78 301.52 304.86 4,476,125 +4.04(+1.34%)
Oct 21, 2022 293.28 301.14 292.24 300.83 5,557,255 +7.50(+2.56%)
Oct 20, 2022 294.80 298.22 292.77 293.33 3,694,427 -1.01(-0.34%)
Oct 19, 2022 294.32 296.56 292.34 294.33 3,036,681 -1.08(-0.37%)
Oct 18, 2022 298.11 298.23 293.06 295.42 4,841,242 +3.30(+1.13%)
Oct 17, 2022 290.99 293.23 290.11 292.12 3,673,779 +5.07(+1.77%)
Oct 14, 2022 292.58 294.34 286.44 287.05 5,715,234 -3.62(-1.24%)
Oct 13, 2022 277.69 291.80 277.19 290.67 7,639,258 +8.12(+2.88%)
Oct 12, 2022 282.83 284.87 281.78 282.54 4,523,646 -0.13(-0.04%)
Oct 11, 2022 281.60 286.39 281.15 282.67 3,978,461 +0.32(+0.11%)
Oct 10, 2022 284.59 285.21 280.54 282.35 3,258,075 -0.98(-0.34%)
Oct 07, 2022 286.96 287.12 281.84 283.33 3,132,408 -6.05(-2.09%)
Oct 06, 2022 291.55 293.33 288.78 289.38 3,184,377 -3.44(-1.18%)
Oct 05, 2022 289.86 294.52 288.96 292.82 2,837,631 -0.34(-0.12%)
Oct 04, 2022 288.78 293.20 288.62 293.16 4,304,257 +8.07(+2.83%)
Oct 03, 2022 280.99 286.62 279.94 285.09 3,572,874 +7.24(+2.61%)
Sep 30, 2022 281.62 283.80 277.59 277.84 3,957,453 -4.75(-1.68%)
Sep 29, 2022 285.07 285.14 280.31 282.59 3,463,185 -4.37(-1.52%)
Sep 28, 2022 282.73 288.22 281.47 286.96 4,129,561 +5.25(+1.86%)
Sep 27, 2022 285.08 286.77 279.97 281.71 4,015,901 -1.37(-0.49%)
Sep 26, 2022 284.90 286.49 281.90 283.08 4,305,768 -3.04(-1.06%)
Sep 23, 2022 288.02 288.19 282.77 286.12 5,117,811 -4.51(-1.55%)
Sep 22, 2022 291.63 293.00 290.02 290.63 3,610,290 -1.25(-0.43%)
Sep 21, 2022 298.37 300.06 291.80 291.88 5,282,959 -5.04(-1.70%)
Sep 20, 2022 297.56 297.85 294.55 296.91 2,916,555 -3.03(-1.01%)
Sep 19, 2022 295.32 299.98 295.24 299.94 2,821,303 +2.03(+0.68%)
Sep 16, 2022 295.89 298.42 295.30 297.91 4,209,559 -1.44(-0.48%)
Sep 15, 2022 300.57 302.40 298.55 299.35 3,404,922 -1.64(-0.54%)
Sep 14, 2022 301.28 302.36 298.55 300.99 2,972,384 +0.32(+0.11%)
Sep 13, 2022 307.49 308.25 299.80 300.67 4,457,057 -12.38(-3.96%)
Sep 12, 2022 311.82 314.12 311.74 313.05 2,574,751 +2.21(+0.71%)
Sep 09, 2022 308.72 311.48 308.16 310.85 2,570,466 +3.90(+1.27%)
Sep 08, 2022 303.52 307.10 302.55 306.95 3,421,294 +1.84(+0.60%)
Sep 07, 2022 300.58 305.69 300.40 305.11 2,610,666 +3.98(+1.32%)
Sep 06, 2022 303.39 304.02 299.90 301.12 3,441,977 -1.50(-0.50%)
Sep 02, 2022 308.42 309.37 301.23 302.63 3,966,986 -3.18(-1.04%)
Sep 01, 2022 303.14 305.99 301.61 305.81 3,345,620 +1.36(+0.45%)
Aug 31, 2022 307.16 308.81 304.40 304.45 3,084,643 -2.31(-0.75%)
Aug 30, 2022 310.66 310.74 305.34 306.75 3,032,625 -2.95(-0.95%)
Aug 29, 2022 309.17 311.86 308.40 309.71 3,001,363 -1.76(-0.57%)
Aug 26, 2022 321.66 321.83 311.37 311.47 4,345,221 -9.86(-3.07%)
Aug 25, 2022 318.38 321.33 317.33 321.33 2,594,874 +3.17(+1.00%)
Aug 24, 2022 317.26 319.29 316.68 318.16 2,672,939 +0.72(+0.23%)
Aug 23, 2022 318.59 319.69 316.98 317.43 3,002,561 -1.59(-0.50%)
Aug 22, 2022 321.29 321.69 318.44 319.02 2,781,975 -6.06(-1.86%)
Aug 19, 2022 326.35 326.64 324.33 325.08 2,084,286 -2.78(-0.85%)
Aug 18, 2022 327.50 328.27 326.31 327.86 1,949,357 +0.37(+0.11%)
Aug 17, 2022 326.99 329.29 326.06 327.50 3,071,068 -1.48(-0.45%)
Aug 16, 2022 326.17 330.28 326.10 328.98 4,046,898 +2.28(+0.70%)
Aug 15, 2022 323.56 327.16 323.51 326.70 2,010,554 +1.48(+0.46%)
Aug 12, 2022 322.30 325.30 321.71 325.22 2,707,980 +3.97(+1.23%)
Aug 11, 2022 323.28 324.22 320.74 321.25 2,493,176 +0.49(+0.15%)
Aug 10, 2022 320.18 321.37 319.57 320.76 3,045,413 +5.09(+1.61%)
Aug 09, 2022 316.02 316.66 314.97 315.67 1,717,109 -0.49(-0.16%)
Aug 08, 2022 317.50 318.76 315.47 316.16 2,627,431 +0.43(+0.14%)
Aug 05, 2022 312.93 315.94 312.80 315.72 2,776,097 +0.59(+0.19%)
Aug 04, 2022 315.45 316.10 314.36 315.14 2,706,178 -0.77(-0.24%)
Aug 03, 2022 313.54 316.85 313.00 315.91 2,663,088 +3.97(+1.27%)
Aug 02, 2022 314.76 315.54 311.81 311.94 5,687,880 -3.85(-1.22%)
Aug 01, 2022 314.70 317.41 314.26 315.79 2,851,482 -0.60(-0.19%)
Jul 29, 2022 313.37 316.98 312.79 316.39 3,350,750 +3.30(+1.05%)
Jul 28, 2022 310.41 313.94 307.87 313.09 2,790,252 +3.10(+1.00%)
Jul 27, 2022 306.97 311.36 306.17 309.99 3,462,754 +4.30(+1.41%)
Jul 26, 2022 306.98 307.55 305.26 305.68 2,182,134 -2.33(-0.76%)
Jul 25, 2022 308.12 308.43 306.37 308.01 4,152,800 +0.87(+0.28%)
Jul 22, 2022 309.75 310.17 305.49 307.15 3,390,703 -1.30(-0.42%)
Jul 21, 2022 305.77 308.48 303.60 308.45 2,242,122 +1.61(+0.52%)
Jul 20, 2022 306.36 307.50 304.63 306.84 3,366,176 +0.61(+0.20%)
Jul 19, 2022 301.38 306.51 300.99 306.23 3,115,057 +7.18(+2.40%)
Jul 18, 2022 303.97 304.54 298.17 299.05 2,434,457 -1.94(-0.64%)
Jul 15, 2022 299.20 301.10 297.61 300.99 3,144,973 +6.15(+2.09%)
Jul 14, 2022 291.24 295.28 290.09 294.83 3,005,463 -1.30(-0.44%)
Jul 13, 2022 294.63 298.24 293.59 296.13 3,615,820 -2.14(-0.72%)
Jul 12, 2022 298.84 301.72 296.96 298.27 2,915,085 -1.66(-0.55%)
Jul 11, 2022 299.90 301.90 299.43 299.94 2,734,147 -1.69(-0.56%)
Jul 08, 2022 301.67 303.25 300.39 301.63 2,176,415 -0.47(-0.16%)
Jul 07, 2022 300.74 302.41 299.85 302.10 2,355,197 +3.41(+1.14%)
Jul 06, 2022 298.30 300.50 296.32 298.69 2,589,807 +0.67(+0.23%)
Jul 05, 2022 295.03 298.07 292.12 298.02 3,906,155 -1.10(-0.37%)
Jul 01, 2022 295.80 299.56 293.27 299.12 3,445,041 +2.92(+0.98%)
Jun 30, 2022 295.17 298.13 292.77 296.20 4,273,088 -2.15(-0.72%)
Jun 29, 2022 298.69 299.72 297.17 298.35 2,552,210 +0.68(+0.23%)
Jun 28, 2022 304.07 306.72 297.56 297.67 3,146,907 -4.83(-1.60%)
Jun 27, 2022 303.50 303.97 301.55 302.50 1,970,247 -0.63(-0.21%)
Jun 24, 2022 297.53 303.23 297.45 303.13 3,444,826 +7.97(+2.70%)
Jun 23, 2022 294.13 295.47 291.35 295.16 3,721,748 +2.05(+0.70%)
Jun 22, 2022 290.15 296.07 289.96 293.11 6,603,272 -0.65(-0.22%)
Jun 21, 2022 291.64 294.90 291.20 293.77 3,371,993 +6.32(+2.20%)
Jun 17, 2022 287.01 290.20 285.20 287.44 4,923,810 -0.47(-0.16%)
Jun 16, 2022 289.33 289.60 286.11 287.92 5,142,722 -7.04(-2.39%)
Jun 15, 2022 294.15 298.26 290.18 294.95 7,353,112 +2.81(+0.96%)
Jun 14, 2022 294.36 295.14 289.86 292.14 3,874,851 -1.23(-0.42%)
Jun 13, 2022 295.21 297.25 292.00 293.37 6,574,568 -8.44(-2.80%)
Jun 10, 2022 305.59 306.03 301.76 301.81 4,754,048 -8.28(-2.67%)
Jun 09, 2022 315.05 316.80 310.13 310.09 2,693,466 -6.12(-1.94%)
Jun 08, 2022 317.35 318.66 315.43 316.22 2,116,852 -2.68(-0.84%)
Jun 07, 2022 313.76 319.18 313.76 318.89 2,522,866 +2.61(+0.83%)
Jun 06, 2022 318.34 319.44 315.40 316.28 2,038,382 +0.10(+0.03%)
Jun 03, 2022 316.69 318.47 315.59 316.19 4,323,641 -3.28(-1.03%)
Jun 02, 2022 315.42 319.48 312.36 319.47 3,872,750 +4.23(+1.34%)
Jun 01, 2022 319.13 319.64 313.07 315.24 3,874,759 -1.77(-0.56%)
May 31, 2022 316.98 319.26 314.56 317.00 4,532,849 -1.79(-0.56%)
May 27, 2022 313.98 318.86 313.76 318.80 2,888,552 +5.39(+1.72%)
May 26, 2022 310.04 314.67 310.00 313.40 3,404,555 +4.96(+1.61%)
May 25, 2022 305.27 309.65 304.76 308.44 4,803,463 +1.81(+0.59%)
May 24, 2022 303.92 307.36 301.09 306.63 5,476,700 +0.53(+0.17%)
May 23, 2022 302.72 306.87 302.20 306.10 4,668,070 +6.16(+2.06%)
May 20, 2022 302.21 302.48 294.04 299.93 4,826,944 -0.01(-0.01%)
May 19, 2022 298.93 302.98 297.70 299.95 4,002,101 -2.27(-0.75%)
May 18, 2022 310.51 310.69 301.15 302.22 3,815,289 -11.06(-3.53%)
May 17, 2022 313.02 313.54 309.79 313.28 3,461,575 +4.14(+1.34%)
May 16, 2022 308.12 311.81 306.19 309.14 3,853,128 +0.53(+0.17%)
May 13, 2022 306.80 309.38 305.38 308.62 4,423,720 +4.40(+1.45%)
May 12, 2022 303.22 305.94 299.33 304.22 7,086,869 -0.79(-0.26%)
May 11, 2022 308.15 312.29 304.72 305.01 9,783,905 -3.23(-1.05%)
May 10, 2022 312.71 313.77 305.58 308.23 8,052,870 -0.74(-0.24%)
May 09, 2022 311.25 312.58 307.79 308.97 8,161,136 -6.20(-1.97%)
May 06, 2022 313.89 316.68 311.03 315.17 11,113,743 -1.12(-0.35%)
May 05, 2022 323.56 323.95 313.10 316.29 9,468,849 -9.91(-3.04%)
May 04, 2022 317.78 326.76 316.25 326.20 11,034,786 +8.95(+2.82%)
May 03, 2022 317.19 319.33 315.21 317.25 6,317,548 +0.49(+0.15%)
May 02, 2022 316.39 318.30 310.75 316.77 9,623,693 +1.01(+0.32%)
Apr 29, 2022 323.36 324.89 315.20 315.76 6,782,207 -9.19(-2.83%)
Apr 28, 2022 321.08 326.15 318.44 324.96 6,240,037 +6.00(+1.88%)
Apr 27, 2022 319.77 322.76 317.09 318.96 7,196,894 +0.56(+0.17%)
Apr 26, 2022 323.75 324.73 318.23 318.40 7,945,666 -7.77(-2.38%)
Apr 25, 2022 322.24 326.67 319.12 326.17 7,105,686 +2.19(+0.68%)
Apr 22, 2022 331.71 331.77 323.47 323.98 7,161,631 -9.04(-2.71%)
Apr 21, 2022 339.01 339.88 332.51 333.02 5,605,495 -3.66(-1.09%)
Apr 20, 2022 336.23 338.15 335.48 336.68 5,924,595 +2.31(+0.69%)
Apr 19, 2022 329.75 334.96 329.71 334.37 4,444,436 +4.81(+1.46%)
Apr 18, 2022 329.34 331.45 328.15 329.56 4,106,066 -0.18(-0.06%)
Apr 14, 2022 332.06 334.00 329.70 329.75 4,363,977 -1.29(-0.39%)
Apr 13, 2022 327.13 331.31 326.99 331.03 3,764,475 +3.39(+1.03%)
Apr 12, 2022 329.74 331.98 326.47 327.64 4,700,634 -0.94(-0.29%)
Apr 11, 2022 330.65 332.30 328.14 328.58 5,547,927 -3.99(-1.20%)
Apr 08, 2022 330.98 334.25 329.97 332.57 4,737,704 +1.34(+0.40%)
Apr 07, 2022 329.13 332.31 327.33 331.23 4,803,960 +1.17(+0.35%)
Apr 06, 2022 328.95 331.32 328.10 330.06 5,666,964 -1.52(-0.46%)
Apr 05, 2022 333.00 336.10 330.78 331.59 4,523,844 -2.78(-0.83%)
Apr 04, 2022 332.83 334.40 331.29 334.36 3,996,756 +1.18(+0.35%)
Apr 01, 2022 333.32 333.51 330.53 333.19 3,718,618 +1.13(+0.34%)
Mar 31, 2022 336.12 336.59 331.99 332.06 4,153,771 -5.06(-1.50%)
Mar 30, 2022 337.15 338.41 335.51 337.12 4,080,838 -0.81(-0.24%)
Mar 29, 2022 337.64 338.64 335.21 337.94 4,977,995 +3.33(+1.00%)
Mar 28, 2022 332.94 334.60 330.67 334.60 3,092,695 +0.91(+0.27%)
Mar 25, 2022 332.99 334.44 331.44 333.69 3,350,241 +1.42(+0.43%)
Mar 24, 2022 329.82 332.28 328.81 332.28 3,715,625 +3.49(+1.06%)
Mar 23, 2022 331.02 331.68 328.73 328.78 4,279,287 -4.53(-1.36%)
Mar 22, 2022 332.33 333.87 332.08 333.31 4,626,309 +2.58(+0.78%)
Mar 21, 2022 331.85 333.11 328.67 330.73 4,521,752 -1.68(-0.50%)
Mar 18, 2022 328.98 332.64 328.05 332.40 6,166,587 +2.41(+0.73%)
Mar 17, 2022 324.73 330.13 324.42 330.00 6,313,093 +3.91(+1.20%)
Mar 16, 2022 324.02 326.15 319.57 326.09 10,020,529 +4.94(+1.54%)
Mar 15, 2022 317.15 321.78 316.30 321.15 6,955,843 +5.85(+1.85%)
Mar 14, 2022 316.91 319.63 314.08 315.30 5,900,818 +0.05(+0.02%)
Mar 11, 2022 319.15 320.71 314.94 315.26 7,247,709 -2.00(-0.63%)
Mar 10, 2022 314.59 317.96 313.98 317.25 3,464,987 -1.23(-0.39%)
Mar 09, 2022 318.22 320.05 316.74 318.49 4,878,043 +6.56(+2.10%)
Mar 08, 2022 313.80 319.44 311.47 311.92 8,572,017 -1.85(-0.59%)
Mar 07, 2022 320.20 320.30 313.65 313.78 6,883,582 -7.64(-2.38%)
Mar 04, 2022 319.64 321.80 317.91 321.42 6,316,618 -1.59(-0.49%)
Mar 03, 2022 325.47 326.79 321.62 323.00 8,081,699 -0.83(-0.26%)
Mar 02, 2022 320.27 325.22 319.72 323.83 7,214,068 +5.58(+1.75%)
Mar 01, 2022 322.18 323.85 316.51 318.26 8,917,771 -5.90(-1.82%)
Feb 28, 2022 320.92 324.62 319.81 324.16 8,596,835 -1.15(-0.35%)
Feb 25, 2022 318.75 325.76 320.08 325.31 9,941,035 +7.83(+2.47%)
Feb 24, 2022 308.38 317.86 308.25 317.47 14,801,681 +0.78(+0.25%)
Feb 23, 2022 323.03 323.13 316.02 316.69 5,982,946 -4.29(-1.34%)
Feb 22, 2022 323.63 325.04 318.66 320.98 8,304,830 -4.75(-1.46%)
Feb 18, 2022 325.73 0 -2.08(-0.64%)
Feb 17, 2022 331.39 331.65 327.03 327.81 4,643,144 -4.89(-1.47%)
Feb 16, 2022 332.65 334.52 330.70 332.70 4,702,916 -1.35(-0.40%)
Feb 15, 2022 332.82 334.56 332.26 334.05 5,171,000 +4.13(+1.25%)
Feb 14, 2022 330.71 331.50 327.35 329.92 7,659,397 -1.34(-0.40%)
Feb 11, 2022 336.18 338.05 330.24 331.25 8,609,073 -5.02(-1.49%)
Feb 10, 2022 338.40 341.52 334.82 336.27 10,786,181 -4.88(-1.43%)
Feb 09, 2022 340.85 341.56 340.19 341.15 5,006,663 +2.99(+0.88%)
Feb 08, 2022 335.36 338.94 334.59 338.17 4,779,903 +3.47(+1.04%)
Feb 07, 2022 335.04 336.85 333.69 334.70 4,972,043 +0.03(+0.01%)
Feb 04, 2022 334.22 336.94 331.76 334.67 8,945,420 -0.11(-0.03%)
Feb 03, 2022 338.44 334.39 334.77 9,787,740 -4.82(-1.42%)
Feb 02, 2022 337.26 340.19 336.47 339.59 9,231,369 +1.99(+0.59%)
Feb 01, 2022 335.42 337.91 333.53 337.60 7,998,797 +2.73(+0.81%)
Jan 31, 2022 329.81 335.13 334.87 8,781,452 +3.79(+1.14%)
Jan 28, 2022 326.07 331.07 322.30 331.08 12,590,311 +5.30(+1.63%)
Jan 27, 2022 328.50 331.58 324.19 325.78 13,444,454 +0.09(+0.03%)
Jan 26, 2022 330.06 331.93 323.64 325.69 19,932,976 -1.43(-0.44%)
Jan 25, 2022 324.55 329.29 319.85 327.12 19,527,336 -0.81(-0.25%)
Jan 24, 2022 322.80 328.23 316.05 327.93 31,146,228 +1.39(+0.43%)
Jan 21, 2022 331.06 332.74 326.34 326.54 17,353,256 -4.50(-1.36%)
Jan 20, 2022 335.00 338.40 330.55 331.05 9,387,602 -2.88(-0.86%)
Jan 19, 2022 338.27 338.88 333.79 333.92 7,730,516 -3.34(-0.99%)
Jan 18, 2022 338.67 338.70 336.09 337.26 8,567,840 -5.04(-1.47%)
Jan 14, 2022 342.30 0 -1.96(-0.57%)
Jan 13, 2022 347.13 348.01 343.55 344.26 6,732,270 -1.67(-0.48%)
Jan 12, 2022 346.68 347.47 344.71 345.93 4,712,881 +0.39(+0.11%)
Jan 11, 2022 343.78 345.74 340.93 345.54 7,674,816 +1.67(+0.49%)
Jan 10, 2022 344.14 344.28 339.73 343.87 8,482,859 -1.45(-0.42%)
Jan 07, 2022 344.92 346.81 344.21 345.32 6,091,935 -0.08(-0.02%)
Jan 06, 2022 347.04 347.55 344.99 345.40 7,350,518 -1.62(-0.47%)
Jan 05, 2022 350.47 352.17 346.91 347.02 7,998,426 -3.60(-1.03%)
Jan 04, 2022 350.12 351.90 349.99 350.62 5,726,930 +2.09(+0.60%)
Jan 03, 2022 347.26 348.70 345.31 348.53 5,893,868 +2.25(+0.65%)
Dec 31, 2021 346.47 347.64 345.89 346.29 3,287,943 -0.71(-0.21%)
Dec 30, 2021 348.54 349.53 346.55 347.00 2,994,530 -0.73(-0.21%)
Dec 29, 2021 346.84 348.49 346.73 347.73 3,152,292 +0.81(+0.23%)
Dec 28, 2021 346.08 348.00 345.88 346.92 3,198,467 +1.02(+0.29%)
Dec 27, 2021 343.18 345.94 342.83 345.90 2,721,902 +3.39(+0.99%)
Dec 23, 2021 341.59 343.60 341.37 342.51 2,785,647 +1.88(+0.55%)
Dec 22, 2021 338.31 340.80 337.56 340.63 3,141,396 +2.36(+0.70%)
Dec 21, 2021 335.65 338.34 335.03 338.27 4,921,499 +5.38(+1.61%)
Dec 20, 2021 333.00 333.25 330.29 332.89 7,645,052 -4.15(-1.23%)
Dec 17, 2021 339.59 340.19 336.17 337.05 11,169,379 -4.91(-1.43%)
Dec 16, 2021 343.70 344.88 340.88 341.96 9,953,365 -0.35(-0.10%)
Dec 15, 2021 338.52 342.46 337.20 342.31 9,745,904 +3.46(+1.02%)
Dec 14, 2021 338.41 340.98 337.70 338.85 4,280,330 -0.83(-0.24%)
Dec 13, 2021 341.95 342.48 339.26 339.67 4,791,173 -3.03(-0.89%)
Dec 10, 2021 342.10 342.80 340.21 342.71 4,052,350 +2.02(+0.59%)
Dec 09, 2021 339.40 341.71 339.02 340.69 3,964,766 +0.11(+0.03%)
Dec 08, 2021 340.75 341.41 339.08 340.58 3,523,126 +0.24(+0.07%)
Dec 07, 2021 338.62 341.17 338.48 340.34 5,532,444 +4.68(+1.39%)
Dec 06, 2021 332.27 336.80 331.86 335.66 7,376,197 +6.26(+1.90%)
Dec 03, 2021 330.94 331.55 326.39 329.40 11,946,452 -0.35(-0.11%)
Dec 02, 2021 325.18 331.02 324.57 329.75 8,735,001 +5.85(+1.81%)
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.