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

Affiliated Managers Group (NY: AMG )

178.24 -1.50 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 137.60 140.66 136.69 138.26 317,718 -3.40(-2.40%)
Feb 25, 2022 137.38 141.85 138.55 141.66 203,971 +4.95(+3.62%)
Feb 24, 2022 131.74 137.06 128.30 136.72 260,087 +2.23(+1.66%)
Feb 23, 2022 138.93 139.26 134.30 134.49 225,748 -3.06(-2.22%)
Feb 22, 2022 139.33 141.16 135.82 137.54 227,447 -3.90(-2.76%)
Feb 18, 2022 141.44 0 +0.24(+0.17%)
Feb 17, 2022 145.37 145.40 140.76 141.20 216,650 -6.35(-4.30%)
Feb 16, 2022 145.13 148.74 145.11 147.55 183,418 +2.83(+1.95%)
Feb 15, 2022 142.97 146.07 142.53 144.72 626,076 +3.89(+2.76%)
Feb 14, 2022 142.37 144.31 138.59 140.83 232,179 -1.54(-1.08%)
Feb 11, 2022 146.80 147.62 141.29 142.37 184,232 -4.14(-2.82%)
Feb 10, 2022 145.07 150.84 144.90 146.51 273,619 -1.49(-1.01%)
Feb 09, 2022 147.62 150.65 147.38 148.00 254,091 +0.87(+0.59%)
Feb 08, 2022 145.04 148.13 145.04 147.13 291,793 +1.12(+0.77%)
Feb 07, 2022 148.30 150.31 143.88 146.01 378,471 -0.49(-0.33%)
Feb 04, 2022 144.23 148.24 141.43 146.50 224,362 +2.48(+1.72%)
Feb 03, 2022 147.63 148.99 143.46 144.02 241,279 -4.57(-3.07%)
Feb 02, 2022 148.35 149.30 145.41 148.59 238,307 +0.79(+0.53%)
Feb 01, 2022 147.06 149.56 145.00 147.80 365,407 +1.70(+1.16%)
Jan 31, 2022 139.26 146.57 146.10 555,568 +5.56(+3.95%)
Jan 28, 2022 139.36 140.51 135.25 140.54 259,498 +2.21(+1.60%)
Jan 27, 2022 142.41 144.59 137.20 138.34 274,719 -2.43(-1.72%)
Jan 26, 2022 142.31 145.87 139.78 140.76 258,106 +0.63(+0.45%)
Jan 25, 2022 136.73 142.45 133.38 140.13 468,300 +1.24(+0.89%)
Jan 24, 2022 137.26 140.54 133.49 138.89 682,296 -1.60(-1.14%)
Jan 21, 2022 146.66 146.66 140.48 140.49 229,468 -6.53(-4.44%)
Jan 20, 2022 149.40 153.00 146.74 147.02 220,612 -1.26(-0.85%)
Jan 19, 2022 153.92 154.06 148.25 148.28 228,061 -4.15(-2.72%)
Jan 18, 2022 153.84 154.89 152.12 152.42 231,209 -3.96(-2.53%)
Jan 14, 2022 156.38 0 -1.61(-1.02%)
Jan 13, 2022 161.19 162.87 157.19 157.99 185,082 -3.50(-2.17%)
Jan 12, 2022 165.97 167.61 161.17 161.49 191,740 -3.41(-2.07%)
Jan 11, 2022 162.39 164.99 160.38 164.90 113,741 +4.50(+2.80%)
Jan 10, 2022 162.57 162.72 157.31 160.40 140,789 -3.49(-2.13%)
Jan 07, 2022 161.30 165.11 161.30 163.88 149,664 +2.14(+1.32%)
Jan 06, 2022 162.15 163.13 157.56 161.75 166,287 +1.52(+0.95%)
Jan 05, 2022 168.19 171.25 160.00 160.23 321,245 -6.47(-3.88%)
Jan 04, 2022 164.01 167.51 164.01 166.70 230,074 +4.45(+2.74%)
Jan 03, 2022 165.80 166.12 159.99 162.26 207,777 -2.13(-1.29%)
Dec 31, 2021 164.87 167.11 163.79 164.38 262,291 -0.32(-0.19%)
Dec 30, 2021 165.00 166.69 164.59 164.71 131,408 -0.75(-0.45%)
Dec 29, 2021 165.60 166.58 164.56 165.45 108,772 -0.51(-0.31%)
Dec 28, 2021 165.97 168.38 165.67 165.96 108,707 -0.70(-0.42%)
Dec 27, 2021 161.68 166.69 160.43 166.66 237,632 +6.00(+3.73%)
Dec 23, 2021 160.19 162.64 159.07 160.67 243,613 +1.11(+0.70%)
Dec 22, 2021 157.45 160.83 156.61 159.56 183,422 +2.21(+1.40%)
Dec 21, 2021 156.29 158.31 155.27 157.35 247,074 +3.12(+2.02%)
Dec 20, 2021 157.01 157.26 151.22 154.23 293,342 -6.19(-3.86%)
Dec 17, 2021 164.41 164.41 160.23 160.42 852,127 -4.34(-2.63%)
Dec 16, 2021 163.75 167.98 162.37 164.75 300,597 +1.86(+1.14%)
Dec 15, 2021 161.06 163.01 159.15 162.90 180,867 +1.85(+1.15%)
Dec 14, 2021 161.28 165.62 160.06 161.05 305,334 -0.50(-0.31%)
Dec 13, 2021 165.72 165.72 161.42 161.55 230,318 -3.75(-2.27%)
Dec 10, 2021 168.25 170.02 163.36 165.29 228,830 -2.25(-1.34%)
Dec 09, 2021 169.46 171.25 167.44 167.54 115,365 -3.85(-2.24%)
Dec 08, 2021 171.98 173.10 170.17 171.39 118,012 -0.04(-0.02%)
Dec 07, 2021 169.56 173.06 168.40 171.43 272,190 +5.76(+3.47%)
Dec 06, 2021 169.50 169.56 165.53 165.67 312,333 -0.18(-0.11%)
Dec 03, 2021 171.98 172.75 164.07 165.85 267,994 -5.19(-3.03%)
Dec 02, 2021 166.98 173.52 166.98 171.04 308,818 +3.75(+2.24%)
Dec 01, 2021 173.87 176.62 167.11 167.29 422,317 -2.71(-1.59%)
Nov 30, 2021 172.99 176.38 170.00 170.00 641,077 -4.93(-2.82%)
Nov 29, 2021 173.15 175.55 169.88 174.93 216,426 +4.87(+2.86%)
Nov 26, 2021 169.86 171.04 166.61 170.06 107,917 -5.94(-3.38%)
Nov 24, 2021 175.95 177.97 174.99 176.01 150,873 -1.76(-0.99%)
Nov 23, 2021 174.05 177.97 172.47 177.76 133,512 +3.64(+2.09%)
Nov 22, 2021 176.13 178.03 173.06 174.13 179,431 +0.04(+0.02%)
Nov 19, 2021 174.41 176.01 173.71 174.09 139,850 -2.08(-1.18%)
Nov 18, 2021 177.99 177.37 176.07 176.17 131,620 -0.89(-0.50%)
Nov 17, 2021 178.20 179.36 175.39 177.06 123,279 -3.18(-1.76%)
Nov 16, 2021 182.34 182.70 179.81 180.23 213,367 -2.91(-1.59%)
Nov 15, 2021 186.07 186.80 182.78 183.14 84,916 -1.66(-0.90%)
Nov 12, 2021 183.56 185.14 182.64 184.80 66,670 +2.13(+1.16%)
Nov 11, 2021 181.99 183.64 179.69 182.67 70,859 +1.84(+1.02%)
Nov 10, 2021 183.74 180.83 140,480 -4.67(-2.52%)
Nov 09, 2021 184.12 185.51 181.84 185.50 150,165 +0.52(+0.28%)
Nov 08, 2021 188.03 189.34 183.10 184.98 143,038 -0.91(-0.49%)
Nov 05, 2021 188.44 191.38 184.86 185.89 113,584 +0.17(+0.09%)
Nov 04, 2021 190.12 191.46 184.41 185.72 232,827 -4.47(-2.35%)
Nov 03, 2021 188.91 191.32 187.45 190.19 261,434 +2.19(+1.16%)
Nov 02, 2021 187.91 188.92 182.35 188.00 638,990 +2.31(+1.24%)
Nov 01, 2021 171.36 189.14 184.35 185.69 341,788 +17.95(+10.70%)
Oct 29, 2021 166.92 170.99 166.92 167.74 261,227 +0.35(+0.21%)
Oct 28, 2021 160.30 168.44 160.30 167.39 293,878 +7.61(+4.77%)
Oct 27, 2021 163.60 165.10 159.47 159.78 120,872 -5.03(-3.05%)
Oct 26, 2021 167.41 164.74 164.81 147,599 -1.85(-1.11%)
Oct 25, 2021 166.75 166.90 164.48 166.65 193,576 +1.12(+0.68%)
Oct 22, 2021 165.85 167.56 164.23 165.53 106,445 +0.91(+0.55%)
Oct 21, 2021 163.76 164.75 163.12 164.63 98,136 +0.59(+0.36%)
Oct 20, 2021 161.89 165.12 161.08 164.04 104,389 +2.87(+1.78%)
Oct 19, 2021 160.85 161.95 158.97 161.17 96,439 +1.97(+1.24%)
Oct 18, 2021 158.79 160.04 157.21 159.20 167,413 -0.71(-0.44%)
Oct 15, 2021 160.28 162.13 159.51 159.91 150,227 +1.18(+0.74%)
Oct 14, 2021 154.46 158.84 153.03 158.73 166,383 +6.92(+4.56%)
Oct 13, 2021 148.99 152.58 147.43 151.81 125,849 +4.11(+2.78%)
Oct 12, 2021 149.69 151.26 147.20 147.70 121,757 -2.17(-1.45%)
Oct 11, 2021 153.10 154.79 149.84 149.87 100,802 -2.99(-1.95%)
Oct 08, 2021 153.34 154.86 152.19 152.85 80,738 -0.12(-0.08%)
Oct 07, 2021 153.75 155.77 152.72 152.97 152,121 +1.72(+1.14%)
Oct 06, 2021 150.18 152.77 147.00 151.26 184,207 -1.08(-0.71%)
Oct 05, 2021 150.24 153.96 149.78 152.34 206,178 +2.89(+1.93%)
Oct 04, 2021 151.82 154.57 147.71 149.45 273,859 -3.71(-2.42%)
Oct 01, 2021 151.28 154.69 150.82 153.16 213,793 +2.19(+1.45%)
Sep 30, 2021 154.77 155.81 150.82 150.97 191,561 -2.28(-1.49%)
Sep 29, 2021 154.25 156.16 151.03 153.25 152,261 -0.01(-0.01%)
Sep 28, 2021 158.45 159.22 152.85 153.25 178,791 -5.39(-3.40%)
Sep 27, 2021 156.70 159.44 155.69 158.64 109,685 +2.36(+1.51%)
Sep 24, 2021 154.51 156.86 153.91 156.28 157,737 +0.84(+0.54%)
Sep 23, 2021 151.22 157.00 150.58 155.44 142,103 +5.39(+3.59%)
Sep 22, 2021 148.97 152.52 147.60 150.06 160,528 +3.05(+2.07%)
Sep 21, 2021 151.01 151.01 146.06 147.01 192,118 -2.51(-1.68%)
Sep 20, 2021 155.37 155.37 147.75 149.52 276,254 -10.77(-6.72%)
Sep 17, 2021 159.72 161.56 158.93 160.29 625,106 +0.70(+0.44%)
Sep 16, 2021 162.16 162.38 158.86 159.59 128,364 -2.22(-1.37%)
Sep 15, 2021 158.85 162.29 157.46 161.81 209,779 +4.17(+2.64%)
Sep 14, 2021 160.45 161.55 157.12 157.64 278,931 -2.94(-1.83%)
Sep 13, 2021 161.71 164.63 159.24 160.58 243,919 +0.19(+0.12%)
Sep 10, 2021 163.53 165.96 160.00 160.39 131,732 -2.56(-1.57%)
Sep 09, 2021 161.97 165.46 161.89 162.95 104,218 +0.16(+0.10%)
Sep 08, 2021 161.82 163.61 160.02 162.79 128,803 +0.51(+0.31%)
Sep 07, 2021 166.88 166.88 161.97 162.28 219,870 -4.29(-2.57%)
Sep 03, 2021 166.63 167.62 164.42 166.56 147,572 -0.27(-0.16%)
Sep 02, 2021 167.78 168.34 166.44 166.83 204,026 -0.40(-0.24%)
Sep 01, 2021 170.68 171.17 166.18 167.23 164,753 -2.74(-1.61%)
Aug 31, 2021 170.73 171.99 169.51 169.97 197,346 -1.25(-0.73%)
Aug 30, 2021 175.51 175.51 171.19 171.22 93,895 -2.95(-1.69%)
Aug 27, 2021 169.17 174.30 169.17 174.17 123,628 +5.92(+3.52%)
Aug 26, 2021 170.21 170.89 168.15 168.25 101,921 -1.44(-0.85%)
Aug 25, 2021 165.75 171.19 164.66 169.69 160,796 +4.31(+2.60%)
Aug 24, 2021 163.10 165.72 162.95 165.38 100,449 +2.69(+1.65%)
Aug 23, 2021 162.77 163.79 161.31 162.70 136,841 +1.62(+1.00%)
Aug 20, 2021 158.12 161.31 157.80 161.08 124,419 +2.72(+1.72%)
Aug 19, 2021 159.13 160.52 156.74 158.36 173,130 -3.61(-2.23%)
Aug 18, 2021 163.22 165.19 161.74 161.97 175,593 -2.34(-1.42%)
Aug 17, 2021 167.39 167.54 161.34 164.31 285,628 -4.26(-2.53%)
Aug 16, 2021 167.36 168.94 165.38 168.56 97,039 -0.50(-0.30%)
Aug 13, 2021 170.89 171.46 168.72 169.06 99,270 -1.28(-0.75%)
Aug 12, 2021 171.27 171.27 167.23 170.34 155,077 +0.40(+0.23%)
Aug 11, 2021 168.90 170.74 166.39 169.94 139,883 +3.07(+1.84%)
Aug 10, 2021 164.26 167.66 163.66 166.87 126,960 +2.23(+1.35%)
Aug 09, 2021 163.58 166.00 162.84 164.65 79,339 +0.17(+0.10%)
Aug 06, 2021 166.59 168.62 163.98 164.48 137,796 -0.48(-0.29%)
Aug 05, 2021 161.59 165.02 161.59 164.96 188,633 +4.15(+2.58%)
Aug 04, 2021 159.88 163.23 159.86 160.81 211,538 -1.32(-0.81%)
Aug 03, 2021 161.56 162.32 157.98 162.13 205,718 +2.40(+1.50%)
Aug 02, 2021 160.15 163.03 158.06 159.73 280,684 +1.43(+0.90%)
Jul 30, 2021 157.22 160.60 157.01 158.30 310,092 -0.39(-0.25%)
Jul 29, 2021 156.51 159.54 155.00 158.69 265,613 +3.00(+1.93%)
Jul 28, 2021 164.00 165.69 153.36 155.69 410,006 -11.76(-7.02%)
Jul 27, 2021 167.74 169.80 165.21 167.45 176,944 -1.82(-1.07%)
Jul 26, 2021 166.24 169.75 166.16 169.27 186,161 +2.20(+1.32%)
Jul 23, 2021 166.97 168.36 165.09 167.07 185,014 +1.34(+0.81%)
Jul 22, 2021 168.94 168.94 164.84 165.74 156,789 -4.12(-2.42%)
Jul 21, 2021 168.11 170.49 167.81 169.85 230,329 +3.38(+2.03%)
Jul 20, 2021 161.98 167.97 161.92 166.47 205,808 +5.34(+3.32%)
Jul 19, 2021 161.58 163.60 158.94 161.13 175,069 -5.06(-3.05%)
Jul 16, 2021 169.97 170.29 166.07 166.19 161,612 -2.41(-1.43%)
Jul 15, 2021 167.80 169.86 166.57 168.60 221,334 -0.42(-0.25%)
Jul 14, 2021 174.26 174.65 167.87 169.02 211,996 -5.16(-2.96%)
Jul 13, 2021 178.70 179.65 174.04 174.18 246,185 -5.53(-3.08%)
Jul 12, 2021 178.11 180.81 176.66 179.71 287,346 +3.09(+1.75%)
Jul 09, 2021 173.99 176.62 173.41 176.62 214,879 +6.21(+3.65%)
Jul 08, 2021 172.28 173.34 166.87 170.41 567,115 -5.15(-2.93%)
Jul 07, 2021 167.47 176.82 167.39 175.56 572,422 +8.90(+5.34%)
Jul 06, 2021 155.86 168.60 155.11 166.65 600,192 +10.85(+6.96%)
Jul 02, 2021 156.37 157.10 154.95 155.80 237,687 -0.45(-0.29%)
Jul 01, 2021 155.47 156.37 153.85 156.25 219,985 +2.18(+1.41%)
Jun 30, 2021 153.06 154.86 152.63 154.07 202,059 -0.03(-0.02%)
Jun 29, 2021 154.84 155.41 153.26 154.10 207,623 +0.56(+0.36%)
Jun 28, 2021 156.08 156.08 151.74 153.54 241,209 -3.34(-2.13%)
Jun 25, 2021 154.58 158.64 154.58 156.88 778,707 +2.99(+1.94%)
Jun 24, 2021 153.41 154.38 151.01 153.90 197,404 +1.47(+0.96%)
Jun 23, 2021 152.13 153.65 151.85 152.43 212,919 +0.48(+0.32%)
Jun 22, 2021 153.15 154.06 150.39 151.95 213,148 -1.76(-1.14%)
Jun 21, 2021 149.72 153.84 148.87 153.71 319,426 +5.24(+3.53%)
Jun 18, 2021 150.76 152.88 148.01 148.47 709,284 -6.26(-4.05%)
Jun 17, 2021 159.93 159.93 152.25 154.73 504,677 -4.92(-3.08%)
Jun 16, 2021 160.17 160.75 157.87 159.65 307,078 -1.35(-0.84%)
Jun 15, 2021 161.17 162.20 159.22 161.00 219,462 +0.51(+0.32%)
Jun 14, 2021 161.12 161.15 159.51 160.49 225,714 -0.81(-0.50%)
Jun 11, 2021 160.70 162.05 160.41 161.30 149,725 +1.72(+1.08%)
Jun 10, 2021 162.82 163.32 159.21 159.58 208,549 -1.14(-0.71%)
Jun 09, 2021 162.69 162.69 160.02 160.72 148,054 -2.58(-1.58%)
Jun 08, 2021 161.76 163.98 159.68 163.30 334,170 +1.36(+0.84%)
Jun 07, 2021 165.37 165.91 161.94 161.94 264,662 -2.83(-1.72%)
Jun 04, 2021 165.60 165.92 162.06 164.77 187,720 -0.66(-0.40%)
Jun 03, 2021 165.46 167.96 163.80 165.43 434,166 -0.73(-0.44%)
Jun 02, 2021 165.31 167.52 163.94 166.15 308,619 +1.31(+0.79%)
Jun 01, 2021 165.65 166.25 163.59 164.84 319,473 +0.99(+0.60%)
May 28, 2021 166.33 166.33 163.13 163.86 178,751 -1.93(-1.16%)
May 27, 2021 162.22 166.26 161.35 165.78 396,139 +5.37(+3.34%)
May 26, 2021 158.08 161.28 158.08 160.42 273,403 +2.56(+1.62%)
May 25, 2021 157.87 159.92 156.83 157.86 451,820 +0.45(+0.29%)
May 24, 2021 158.96 158.96 155.66 157.41 190,013 -0.19(-0.12%)
May 21, 2021 156.84 159.17 156.38 157.60 210,551 +1.93(+1.24%)
May 20, 2021 156.58 157.07 153.72 155.67 271,624 -0.15(-0.10%)
May 19, 2021 156.44 158.86 153.01 155.82 440,479 -3.11(-1.96%)
May 18, 2021 160.97 161.09 158.73 158.93 440,315 -1.73(-1.08%)
May 17, 2021 163.78 164.55 159.46 160.66 316,417 -3.60(-2.19%)
May 14, 2021 162.97 165.03 161.47 164.26 541,690 +2.67(+1.65%)
May 13, 2021 158.42 163.29 158.23 161.59 563,587 +2.86(+1.80%)
May 12, 2021 168.99 170.96 158.58 158.73 513,186 -10.70(-6.32%)
May 11, 2021 170.74 173.78 167.70 169.43 406,938 -4.58(-2.63%)
May 10, 2021 173.55 176.68 172.60 174.01 249,456 +0.61(+0.35%)
May 07, 2021 173.61 175.94 172.50 173.40 321,213 -1.30(-0.74%)
May 06, 2021 169.86 174.99 166.81 174.70 315,247 +6.28(+3.73%)
May 05, 2021 166.62 169.63 163.20 168.42 351,150 +5.57(+3.42%)
May 04, 2021 160.77 163.12 157.95 162.85 328,323 +1.59(+0.99%)
May 03, 2021 160.04 163.90 157.05 161.26 394,774 +0.24(+0.15%)
Apr 30, 2021 165.71 165.71 158.36 161.02 469,739 -2.81(-1.71%)
Apr 29, 2021 160.72 164.65 159.25 163.83 253,800 +4.48(+2.81%)
Apr 28, 2021 160.99 160.99 158.72 159.35 231,693 -1.45(-0.90%)
Apr 27, 2021 157.94 161.06 156.78 160.80 232,866 +2.86(+1.81%)
Apr 26, 2021 159.19 161.47 157.39 157.94 367,119 -0.05(-0.03%)
Apr 23, 2021 156.08 159.23 156.08 157.99 311,591 +2.50(+1.61%)
Apr 22, 2021 158.85 158.99 154.14 155.49 275,674 -2.43(-1.54%)
Apr 21, 2021 153.87 158.30 153.37 157.92 332,582 +3.22(+2.08%)
Apr 20, 2021 156.31 156.50 152.40 154.71 255,488 -2.07(-1.32%)
Apr 19, 2021 157.26 157.39 155.38 156.77 201,003 -0.58(-0.37%)
Apr 16, 2021 158.11 158.59 156.93 157.35 150,240 -0.31(-0.20%)
Apr 15, 2021 158.39 158.78 156.79 157.66 224,880 +1.03(+0.66%)
Apr 14, 2021 155.28 158.94 155.28 156.63 174,176 +1.92(+1.24%)
Apr 13, 2021 159.13 159.13 154.44 154.72 203,743 -3.77(-2.38%)
Apr 12, 2021 156.28 158.91 155.49 158.48 233,089 +3.00(+1.93%)
Apr 09, 2021 154.20 156.69 153.75 155.48 209,896 +1.49(+0.97%)
Apr 08, 2021 154.54 154.54 151.39 154.00 178,961 +0.33(+0.21%)
Apr 07, 2021 154.17 154.53 152.04 153.67 262,091 -0.87(-0.56%)
Apr 06, 2021 154.50 155.56 153.51 154.53 222,946 +0.27(+0.17%)
Apr 05, 2021 153.55 155.57 153.22 154.27 228,132 +2.12(+1.39%)
Apr 01, 2021 149.80 152.34 148.83 152.15 232,817 +3.26(+2.19%)
Mar 31, 2021 148.70 151.35 147.87 148.89 282,327 +0.05(+0.03%)
Mar 30, 2021 147.07 149.80 146.75 148.84 319,148 +1.93(+1.31%)
Mar 29, 2021 150.05 153.41 146.81 146.91 346,132 -5.00(-3.29%)
Mar 26, 2021 149.26 152.03 148.34 151.92 322,801 +3.67(+2.47%)
Mar 25, 2021 144.00 148.94 142.17 148.25 328,865 +3.23(+2.23%)
Mar 24, 2021 146.88 148.60 144.56 145.02 506,046 +0.13(+0.09%)
Mar 23, 2021 147.27 148.14 143.31 144.89 907,680 -3.79(-2.55%)
Mar 22, 2021 148.74 150.35 146.13 148.68 481,877 -0.30(-0.20%)
Mar 19, 2021 146.18 149.96 145.68 148.98 994,429 +2.15(+1.46%)
Mar 18, 2021 150.01 150.01 146.31 146.83 484,555 -2.92(-1.95%)
Mar 17, 2021 148.34 150.02 146.60 149.75 412,829 +2.15(+1.46%)
Mar 16, 2021 149.56 149.56 146.74 147.60 471,948 -1.72(-1.15%)
Mar 15, 2021 144.81 149.36 144.37 149.32 417,339 +4.11(+2.83%)
Mar 12, 2021 145.83 148.01 144.00 145.21 331,610 +0.24(+0.17%)
Mar 11, 2021 141.47 145.46 141.02 144.97 455,360 +4.22(+3.00%)
Mar 10, 2021 138.89 142.44 138.34 140.76 638,026 +3.38(+2.46%)
Mar 09, 2021 140.04 141.30 137.35 137.38 706,779 -1.44(-1.04%)
Mar 08, 2021 140.71 140.72 137.97 138.82 390,653 -0.36(-0.26%)
Mar 05, 2021 137.11 140.18 132.78 139.18 455,425 +4.27(+3.16%)
Mar 04, 2021 136.53 138.70 132.50 134.91 447,949 -2.18(-1.59%)
Mar 03, 2021 139.36 142.38 136.97 137.09 544,754 -2.28(-1.63%)
Mar 02, 2021 141.69 142.55 138.84 139.37 479,128 -2.90(-2.04%)
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.