Skip to main content

Freeport-McMoRan (NY: FCX )

45.88 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 (%)
May 31, 2022 38.90 39.82 37.57 37.95 17,390,688 -0.55(-1.44%)
May 27, 2022 37.96 38.56 37.58 38.51 12,268,084 +1.13(+3.01%)
May 26, 2022 36.55 37.60 35.91 37.38 10,306,062 +0.64(+1.74%)
May 25, 2022 36.00 36.96 35.87 36.74 13,241,585 +0.34(+0.93%)
May 24, 2022 36.83 36.85 35.65 36.40 16,394,862 -0.84(-2.27%)
May 23, 2022 36.52 37.52 36.00 37.24 19,780,546 +1.98(+5.62%)
May 20, 2022 36.23 36.42 34.48 35.26 21,857,428 -0.40(-1.12%)
May 19, 2022 34.60 36.51 34.60 35.66 19,418,782 +1.34(+3.90%)
May 18, 2022 36.09 36.51 34.11 34.32 18,816,414 -2.23(-6.11%)
May 17, 2022 36.02 36.73 35.50 36.55 23,343,446 +2.42(+7.08%)
May 16, 2022 34.15 35.09 33.93 34.14 18,412,540 +0.11(+0.31%)
May 13, 2022 33.77 34.76 33.59 34.03 19,551,558 +0.68(+2.04%)
May 12, 2022 33.32 34.49 32.47 33.35 27,997,982 -1.52(-4.37%)
May 11, 2022 36.18 36.73 34.79 34.87 23,206,558 -0.16(-0.44%)
May 10, 2022 35.57 35.57 33.98 35.03 27,330,852 +0.53(+1.55%)
May 09, 2022 35.06 35.88 34.34 34.50 31,291,338 -2.29(-6.23%)
May 06, 2022 38.04 38.08 36.52 36.79 23,043,754 -1.71(-4.44%)
May 05, 2022 39.83 39.90 37.74 38.50 22,713,946 -1.61(-4.02%)
May 04, 2022 39.12 40.21 38.11 40.11 18,187,974 +1.12(+2.86%)
May 03, 2022 39.18 39.71 38.67 38.99 16,664,183 -0.03(-0.07%)
May 02, 2022 38.79 39.48 37.90 39.02 22,366,122 -0.36(-0.91%)
Apr 29, 2022 41.26 42.25 39.22 39.38 17,744,480 -1.25(-3.08%)
Apr 28, 2022 40.68 41.24 39.37 40.63 15,638,790 +0.15(+0.36%)
Apr 27, 2022 40.89 41.67 40.32 40.49 23,492,594 +1.47(+3.76%)
Apr 26, 2022 40.29 40.62 38.92 39.02 19,255,358 -1.43(-3.53%)
Apr 25, 2022 38.87 40.87 38.42 40.45 32,903,262 -0.25(-0.62%)
Apr 22, 2022 43.20 43.31 39.94 40.70 34,428,456 -2.95(-6.76%)
Apr 21, 2022 47.09 47.38 43.19 43.65 32,363,688 -4.81(-9.92%)
Apr 20, 2022 48.37 49.06 47.47 48.46 13,486,635 -0.72(-1.46%)
Apr 19, 2022 48.63 49.45 48.29 49.18 10,582,240 -0.13(-0.26%)
Apr 18, 2022 48.24 49.86 47.99 49.31 14,689,029 +1.53(+3.21%)
Apr 14, 2022 48.27 48.97 47.72 47.77 12,469,708 -0.23(-0.49%)
Apr 13, 2022 47.09 48.03 46.73 48.01 12,329,603 +1.53(+3.30%)
Apr 12, 2022 47.09 47.75 46.32 46.47 12,028,328 +0.27(+0.59%)
Apr 11, 2022 47.17 47.32 46.09 46.20 9,671,785 -1.21(-2.55%)
Apr 08, 2022 47.35 47.78 46.69 47.41 9,936,904 +0.47(+1.01%)
Apr 07, 2022 46.96 47.37 45.97 46.94 11,520,947 +0.41(+0.87%)
Apr 06, 2022 47.35 47.47 45.93 46.53 14,083,449 -1.00(-2.10%)
Apr 05, 2022 49.37 49.92 47.33 47.53 14,258,296 -1.75(-3.56%)
Apr 04, 2022 50.13 50.13 48.96 49.28 12,704,438 -0.06(-0.12%)
Apr 01, 2022 48.29 50.19 48.25 49.34 17,180,304 +1.18(+2.45%)
Mar 31, 2022 48.97 49.63 48.16 48.16 11,318,025 -1.01(-2.05%)
Mar 30, 2022 49.00 49.79 48.55 49.16 11,557,115 +0.67(+1.38%)
Mar 29, 2022 47.47 48.49 46.12 48.49 16,247,020 -0.17(-0.36%)
Mar 28, 2022 49.49 49.49 47.39 48.67 14,654,649 -1.61(-3.20%)
Mar 25, 2022 49.47 50.33 49.30 50.28 11,909,613 +0.46(+0.93%)
Mar 24, 2022 48.54 50.29 48.47 49.81 18,612,310 +1.59(+3.29%)
Mar 23, 2022 48.42 48.81 48.10 48.22 11,742,627 -0.05(-0.10%)
Mar 22, 2022 48.35 49.16 47.15 48.27 16,080,293 +0.34(+0.71%)
Mar 21, 2022 46.81 48.40 46.81 47.93 15,829,627 +1.38(+2.97%)
Mar 18, 2022 46.79 47.89 46.45 46.55 28,397,866 -0.49(-1.05%)
Mar 17, 2022 45.52 47.25 45.27 47.04 18,745,538 +2.10(+4.67%)
Mar 16, 2022 43.82 45.28 43.52 44.94 21,133,446 +2.07(+4.83%)
Mar 15, 2022 41.96 43.04 41.63 42.87 19,168,548 -0.23(-0.54%)
Mar 14, 2022 44.69 44.75 42.73 43.10 21,701,102 -2.33(-5.14%)
Mar 11, 2022 45.63 46.25 45.12 45.43 14,802,834 -0.76(-1.63%)
Mar 10, 2022 46.13 46.32 44.87 46.19 17,228,840 +0.70(+1.53%)
Mar 09, 2022 44.21 46.04 43.47 45.49 24,163,120 +0.31(+0.69%)
Mar 08, 2022 44.92 46.69 44.62 45.18 24,728,778 -0.46(-1.02%)
Mar 07, 2022 47.34 47.81 45.22 45.65 28,094,392 -2.87(-5.91%)
Mar 04, 2022 47.50 48.85 47.09 48.51 26,358,636 +0.99(+2.08%)
Mar 03, 2022 47.20 47.55 45.91 47.53 23,348,874 +0.90(+1.93%)
Mar 02, 2022 46.64 47.23 45.93 46.63 19,754,874 +0.24(+0.52%)
Mar 01, 2022 46.00 47.97 45.67 46.38 28,194,756 +0.93(+2.04%)
Feb 28, 2022 44.63 45.91 44.55 45.45 24,648,470 +0.59(+1.32%)
Feb 25, 2022 42.45 44.89 43.52 44.86 30,045,194 +2.54(+5.99%)
Feb 24, 2022 40.06 42.53 40.06 42.33 21,062,830 +1.22(+2.97%)
Feb 23, 2022 41.19 41.82 40.71 41.11 14,400,056 +0.10(+0.24%)
Feb 22, 2022 41.64 42.07 40.47 41.01 14,899,982 -0.64(-1.53%)
Feb 18, 2022 41.65 0 -0.18(-0.44%)
Feb 17, 2022 42.56 42.80 41.59 41.83 12,649,231 -1.01(-2.35%)
Feb 16, 2022 42.21 43.02 42.15 42.84 12,112,228 +0.56(+1.33%)
Feb 15, 2022 41.15 42.30 40.51 42.28 16,278,607 +1.18(+2.87%)
Feb 14, 2022 41.39 41.63 40.43 41.10 17,689,274 -0.34(-0.82%)
Feb 11, 2022 41.24 42.77 40.98 41.44 24,234,890 -1.07(-2.53%)
Feb 10, 2022 41.49 44.11 41.44 42.51 30,287,078 +0.34(+0.80%)
Feb 09, 2022 40.08 42.40 39.96 42.17 27,328,818 +2.84(+7.21%)
Feb 08, 2022 37.92 39.40 37.74 39.34 19,247,284 +1.67(+4.45%)
Feb 07, 2022 37.20 38.17 36.97 37.66 14,271,376 +0.46(+1.25%)
Feb 04, 2022 36.82 37.59 36.51 37.20 15,683,969 +0.21(+0.58%)
Feb 03, 2022 37.46 36.78 36.98 16,900,994 -1.15(-3.02%)
Feb 02, 2022 37.79 38.58 37.13 38.13 20,316,234 +0.36(+0.95%)
Feb 01, 2022 36.98 37.84 36.32 37.78 23,093,256 +1.74(+4.84%)
Jan 31, 2022 34.83 36.07 36.03 20,873,900 +1.14(+3.27%)
Jan 28, 2022 35.26 35.32 33.83 34.89 31,149,888 -1.03(-2.86%)
Jan 27, 2022 37.19 37.80 35.56 35.92 25,328,284 -1.29(-3.46%)
Jan 26, 2022 38.31 39.51 36.54 37.21 25,681,132 -1.16(-3.03%)
Jan 25, 2022 38.07 38.59 36.81 38.37 27,933,270 -0.32(-0.83%)
Jan 24, 2022 38.33 38.78 36.28 38.69 32,005,332 -1.00(-2.51%)
Jan 21, 2022 41.24 41.37 39.40 39.68 25,656,730 -2.13(-5.09%)
Jan 20, 2022 43.12 43.47 41.74 41.81 18,162,518 -0.86(-2.02%)
Jan 19, 2022 43.60 44.05 42.65 42.68 18,645,772 -0.20(-0.47%)
Jan 18, 2022 42.50 44.73 42.05 42.88 26,747,250 +0.20(+0.48%)
Jan 14, 2022 42.68 0 -0.24(-0.56%)
Jan 13, 2022 43.08 44.21 42.83 42.92 23,703,136 -0.65(-1.49%)
Jan 12, 2022 43.41 43.86 42.61 43.57 29,677,006 +2.08(+5.02%)
Jan 11, 2022 40.36 41.51 39.85 41.48 17,947,142 +1.32(+3.29%)
Jan 10, 2022 40.15 40.40 39.25 40.16 12,503,390 -0.25(-0.62%)
Jan 07, 2022 39.56 40.63 39.03 40.41 17,591,612 +1.30(+3.33%)
Jan 06, 2022 40.02 40.43 38.87 39.11 16,726,867 -1.11(-2.76%)
Jan 05, 2022 40.71 42.19 40.07 40.22 23,067,002 -0.45(-1.12%)
Jan 04, 2022 40.35 41.01 40.01 40.67 14,955,588 +0.65(+1.62%)
Jan 03, 2022 40.02 40.57 39.84 40.02 13,118,099 -0.24(-0.60%)
Dec 31, 2021 40.18 40.50 39.93 40.27 9,112,892 +0.11(+0.26%)
Dec 30, 2021 40.58 41.27 40.11 40.16 12,432,715 -0.35(-0.86%)
Dec 29, 2021 40.23 40.72 39.96 40.51 15,656,046 -0.01(-0.02%)
Dec 28, 2021 40.33 40.76 40.18 40.52 11,229,054 +0.00(+0.00%)
Dec 27, 2021 39.56 40.57 39.20 40.52 11,823,735 +0.83(+2.09%)
Dec 23, 2021 38.52 39.84 38.44 39.69 18,371,946 +0.96(+2.47%)
Dec 22, 2021 37.82 38.76 37.63 38.73 13,724,552 +0.93(+2.45%)
Dec 21, 2021 36.84 38.01 36.73 37.81 14,041,933 +1.70(+4.70%)
Dec 20, 2021 35.75 36.31 35.42 36.11 13,859,856 -0.56(-1.53%)
Dec 17, 2021 36.92 37.32 36.23 36.67 20,713,404 -0.27(-0.73%)
Dec 16, 2021 37.06 37.83 36.75 36.94 18,266,632 +0.99(+2.77%)
Dec 15, 2021 35.95 36.15 34.52 35.94 24,074,392 -0.69(-1.87%)
Dec 14, 2021 36.24 37.42 36.08 36.63 13,065,614 +0.32(+0.88%)
Dec 13, 2021 37.26 37.52 35.92 36.31 11,976,474 -0.71(-1.93%)
Dec 10, 2021 37.61 37.83 36.55 37.02 10,382,742 -0.10(-0.26%)
Dec 09, 2021 36.79 37.47 36.61 37.12 11,933,421 -0.24(-0.65%)
Dec 08, 2021 37.50 37.92 36.92 37.36 14,725,725 -0.05(-0.13%)
Dec 07, 2021 36.86 38.22 36.86 37.41 18,806,168 +1.35(+3.75%)
Dec 06, 2021 35.96 36.56 35.08 36.06 14,097,382 +0.78(+2.22%)
Dec 03, 2021 35.77 36.19 34.36 35.28 21,571,750 -0.52(-1.46%)
Dec 02, 2021 35.11 36.04 34.66 35.80 19,218,304 +0.84(+2.40%)
Dec 01, 2021 36.47 37.19 34.91 34.96 19,933,734 -0.82(-2.29%)
Nov 30, 2021 36.63 37.20 35.21 35.78 28,031,220 -0.87(-2.37%)
Nov 29, 2021 36.51 36.80 35.32 36.65 17,840,428 +0.71(+1.99%)
Nov 26, 2021 35.01 36.10 34.06 35.93 21,890,262 -1.36(-3.65%)
Nov 24, 2021 37.31 37.65 36.89 37.29 13,918,489 -0.03(-0.08%)
Nov 23, 2021 36.71 37.87 36.60 37.32 16,438,457 +0.91(+2.49%)
Nov 22, 2021 36.08 37.27 35.61 36.42 19,767,242 -0.52(-1.41%)
Nov 19, 2021 37.12 37.89 36.77 36.94 19,605,704 -0.49(-1.31%)
Nov 18, 2021 37.52 37.43 37.20 37.43 18,253,890 -0.08(-0.21%)
Nov 17, 2021 38.25 39.02 37.30 37.51 19,903,240 -0.70(-1.84%)
Nov 16, 2021 39.25 39.34 38.07 38.21 19,687,418 -1.22(-3.08%)
Nov 15, 2021 39.58 39.79 38.79 39.43 14,467,290 -0.36(-0.90%)
Nov 12, 2021 39.24 40.14 38.94 39.78 19,153,544 +0.32(+0.81%)
Nov 11, 2021 37.75 39.77 36.93 39.47 40,832,180 +2.03(+5.41%)
Nov 10, 2021 37.64 37.44 24,917,068 -0.39(-1.02%)
Nov 09, 2021 37.85 38.39 36.81 37.83 16,603,444 -0.22(-0.58%)
Nov 08, 2021 36.62 38.38 36.57 38.05 25,979,602 +2.31(+6.45%)
Nov 05, 2021 35.85 36.09 35.48 35.74 12,997,124 +0.04(+0.11%)
Nov 04, 2021 37.15 37.23 35.46 35.70 16,900,446 -1.19(-3.22%)
Nov 03, 2021 37.28 37.34 36.20 36.89 17,674,014 -0.31(-0.83%)
Nov 02, 2021 37.24 37.39 36.57 37.20 15,108,940 +0.21(+0.57%)
Nov 01, 2021 36.45 37.27 36.28 36.99 11,261,041 +0.59(+1.62%)
Oct 29, 2021 36.25 36.73 35.89 36.40 16,635,763 -0.37(-1.00%)
Oct 28, 2021 36.33 36.88 35.85 36.76 14,495,007 +1.06(+2.97%)
Oct 27, 2021 36.16 36.96 35.55 35.70 20,493,028 -1.79(-4.76%)
Oct 26, 2021 38.06 37.49 16,130,515 -0.47(-1.25%)
Oct 25, 2021 36.89 38.24 36.69 37.96 19,897,204 +1.61(+4.43%)
Oct 22, 2021 36.64 37.45 35.90 36.35 19,751,042 -0.72(-1.95%)
Oct 21, 2021 36.71 37.18 35.46 37.07 20,276,260 -0.49(-1.31%)
Oct 20, 2021 37.28 37.71 36.74 37.56 14,790,988 +0.08(+0.21%)
Oct 19, 2021 37.48 37.58 36.88 37.49 17,139,078 +0.30(+0.80%)
Oct 18, 2021 36.22 37.68 36.08 37.19 24,036,004 -0.10(-0.26%)
Oct 15, 2021 36.83 37.64 36.29 37.28 31,140,778 +1.46(+4.07%)
Oct 14, 2021 35.69 36.57 35.28 35.83 30,004,778 +1.34(+3.87%)
Oct 13, 2021 33.83 34.99 33.31 34.49 27,466,376 +1.17(+3.50%)
Oct 12, 2021 33.75 34.16 33.16 33.33 22,420,420 -0.60(-1.76%)
Oct 11, 2021 33.99 35.21 33.91 33.92 28,126,244 +1.06(+3.22%)
Oct 08, 2021 33.32 33.71 32.64 32.86 18,304,364 -0.18(-0.55%)
Oct 07, 2021 31.54 33.21 31.46 33.05 38,454,376 +2.51(+8.23%)
Oct 06, 2021 30.65 30.99 29.78 30.53 23,659,006 -0.47(-1.52%)
Oct 05, 2021 31.48 31.54 30.57 31.01 20,764,686 -0.49(-1.56%)
Oct 04, 2021 32.13 32.47 31.23 31.50 20,910,298 -0.13(-0.40%)
Oct 01, 2021 31.68 31.87 30.68 31.62 16,716,814 +0.30(+0.95%)
Sep 30, 2021 31.33 32.51 31.33 31.32 23,930,914 -0.56(-1.75%)
Sep 29, 2021 32.53 32.77 31.69 31.88 13,202,527 -0.44(-1.37%)
Sep 28, 2021 32.76 32.78 31.59 32.32 20,517,114 -0.33(-1.00%)
Sep 27, 2021 31.08 32.69 31.08 32.65 23,331,140 +1.61(+5.18%)
Sep 24, 2021 30.51 31.47 30.51 31.04 15,748,537 +0.13(+0.40%)
Sep 23, 2021 30.78 31.18 30.49 30.92 21,042,354 +0.53(+1.74%)
Sep 22, 2021 30.43 31.06 30.31 30.39 29,917,016 +1.04(+3.54%)
Sep 21, 2021 30.28 30.33 28.91 29.35 37,055,408 -0.66(-2.21%)
Sep 20, 2021 29.62 30.42 29.39 30.01 39,936,960 -1.81(-5.69%)
Sep 17, 2021 32.99 33.21 31.36 31.82 39,015,100 -1.20(-3.64%)
Sep 16, 2021 34.23 34.25 32.48 33.03 37,166,372 -2.35(-6.64%)
Sep 15, 2021 33.84 35.43 33.84 35.38 19,597,642 +1.88(+5.61%)
Sep 14, 2021 33.86 34.06 33.36 33.50 15,499,791 -0.48(-1.42%)
Sep 13, 2021 34.44 34.55 33.28 33.98 14,395,501 -0.18(-0.54%)
Sep 10, 2021 33.96 35.24 33.90 34.16 23,486,840 +0.65(+1.92%)
Sep 09, 2021 33.23 34.04 33.22 33.52 12,999,944 +0.42(+1.28%)
Sep 08, 2021 34.78 34.79 33.09 33.09 18,965,982 -1.92(-5.47%)
Sep 07, 2021 34.64 35.31 34.64 35.01 10,695,532 +0.21(+0.61%)
Sep 03, 2021 34.77 35.17 34.59 34.80 13,179,618 -0.13(-0.36%)
Sep 02, 2021 34.80 35.33 34.65 34.92 11,406,638 +0.37(+1.06%)
Sep 01, 2021 34.40 34.94 33.74 34.56 17,112,356 -0.48(-1.37%)
Aug 31, 2021 35.19 35.37 34.21 35.04 16,838,780 -0.24(-0.68%)
Aug 30, 2021 35.90 35.97 35.19 35.28 13,869,319 +0.07(+0.19%)
Aug 27, 2021 33.58 35.46 33.58 35.21 19,530,330 +1.95(+5.88%)
Aug 26, 2021 33.57 33.96 33.18 33.26 11,772,114 -0.55(-1.62%)
Aug 25, 2021 33.94 34.13 33.33 33.81 10,294,383 -0.10(-0.28%)
Aug 24, 2021 33.65 34.08 33.51 33.90 16,062,543 +0.97(+2.95%)
Aug 23, 2021 32.45 33.12 32.38 32.93 16,804,536 +1.35(+4.27%)
Aug 20, 2021 31.49 31.92 31.00 31.58 22,765,594 +0.37(+1.17%)
Aug 19, 2021 31.41 31.57 30.48 31.22 33,653,672 -1.41(-4.31%)
Aug 18, 2021 32.87 33.33 32.58 32.62 18,851,628 -0.80(-2.39%)
Aug 17, 2021 34.55 34.55 32.80 33.42 24,388,990 -2.05(-5.78%)
Aug 16, 2021 35.47 35.75 34.79 35.47 13,949,329 -1.21(-3.31%)
Aug 13, 2021 37.07 37.26 36.60 36.69 13,368,572 -0.28(-0.76%)
Aug 12, 2021 37.09 37.14 36.15 36.97 11,933,858 -0.33(-0.88%)
Aug 11, 2021 37.08 37.75 36.47 37.29 17,580,024 +0.49(+1.33%)
Aug 10, 2021 35.34 37.04 35.18 36.80 18,483,736 +1.69(+4.83%)
Aug 09, 2021 34.97 35.48 34.53 35.11 9,842,554 -0.39(-1.09%)
Aug 06, 2021 35.28 35.88 34.73 35.49 14,405,190 +0.97(+2.82%)
Aug 05, 2021 34.03 35.09 34.01 34.52 10,935,614 +0.19(+0.56%)
Aug 04, 2021 35.05 35.30 34.31 34.33 12,211,866 -0.95(-2.70%)
Aug 03, 2021 35.04 35.45 34.36 35.28 17,903,238 +0.02(+0.05%)
Aug 02, 2021 37.23 37.63 35.19 35.26 22,634,996 -1.43(-3.88%)
Jul 30, 2021 36.69 37.33 36.09 36.69 16,523,577 -0.36(-0.96%)
Jul 29, 2021 36.10 37.15 35.79 37.04 23,946,520 +1.72(+4.88%)
Jul 28, 2021 35.12 35.43 34.49 35.32 15,416,054 +0.32(+0.91%)
Jul 27, 2021 34.88 35.40 34.34 35.00 18,623,770 -0.29(-0.82%)
Jul 26, 2021 34.76 35.48 34.53 35.29 23,666,674 +1.41(+4.15%)
Jul 23, 2021 33.51 33.95 33.01 33.88 16,559,836 +0.38(+1.12%)
Jul 22, 2021 33.11 33.75 32.31 33.51 21,400,170 +0.14(+0.43%)
Jul 21, 2021 32.33 33.48 32.24 33.36 25,283,800 +1.64(+5.16%)
Jul 20, 2021 31.19 32.19 30.90 31.73 21,737,930 +0.53(+1.70%)
Jul 19, 2021 30.51 31.25 30.21 31.20 32,639,700 -0.77(-2.41%)
Jul 16, 2021 33.08 33.13 31.75 31.97 26,878,124 -1.15(-3.46%)
Jul 15, 2021 33.16 33.90 32.65 33.11 16,445,978 -0.13(-0.38%)
Jul 14, 2021 34.38 34.81 33.03 33.24 20,231,546 -1.09(-3.18%)
Jul 13, 2021 34.83 34.89 34.02 34.33 15,107,478 -0.77(-2.19%)
Jul 12, 2021 34.58 35.27 34.35 35.10 12,485,124 +0.03(+0.08%)
Jul 09, 2021 34.57 35.26 34.34 35.07 18,756,816 +1.74(+5.22%)
Jul 08, 2021 32.73 33.71 32.26 33.33 25,071,606 -1.46(-4.20%)
Jul 07, 2021 35.14 35.33 33.95 34.79 15,332,481 +0.20(+0.58%)
Jul 06, 2021 35.85 35.98 34.39 34.59 19,760,982 -1.10(-3.07%)
Jul 02, 2021 35.92 36.02 35.34 35.69 10,644,582 +0.05(+0.13%)
Jul 01, 2021 36.44 36.71 35.23 35.64 14,511,224 -0.02(-0.05%)
Jun 30, 2021 35.72 35.98 35.33 35.66 12,954,208 -0.15(-0.43%)
Jun 29, 2021 35.52 36.21 35.40 35.81 15,503,077 +0.51(+1.44%)
Jun 28, 2021 35.85 36.36 35.14 35.30 15,537,118 -0.48(-1.34%)
Jun 25, 2021 36.81 37.04 35.66 35.78 45,877,772 -0.27(-0.75%)
Jun 24, 2021 36.27 36.37 35.33 36.05 21,219,538 +0.33(+0.91%)
Jun 23, 2021 35.89 36.59 35.65 35.73 22,514,016 +0.66(+1.89%)
Jun 22, 2021 34.87 35.56 34.24 35.06 28,615,836 +0.68(+1.98%)
Jun 21, 2021 33.86 34.57 33.76 34.38 29,291,226 +0.79(+2.35%)
Jun 18, 2021 33.33 34.06 33.10 33.59 48,133,060 -0.18(-0.54%)
Jun 17, 2021 34.73 35.31 32.74 33.77 62,378,848 -1.84(-5.15%)
Jun 16, 2021 35.53 36.36 35.09 35.61 38,178,828 -0.52(-1.44%)
Jun 15, 2021 36.40 36.72 35.01 36.13 53,266,516 -1.81(-4.76%)
Jun 14, 2021 39.02 39.19 37.63 37.94 20,209,762 -1.32(-3.35%)
Jun 11, 2021 39.78 40.34 39.04 39.25 20,876,884 +0.68(+1.77%)
Jun 10, 2021 39.22 40.15 38.48 38.57 17,074,008 -0.54(-1.38%)
Jun 09, 2021 39.66 39.96 39.09 39.11 14,435,990 -0.65(-1.64%)
Jun 08, 2021 39.76 40.28 39.09 39.76 15,409,629 +0.12(+0.29%)
Jun 07, 2021 39.79 39.90 38.86 39.65 17,400,902 -0.45(-1.13%)
Jun 04, 2021 40.56 40.85 39.70 40.10 16,442,409 -0.13(-0.33%)
Jun 03, 2021 40.42 40.55 39.92 40.23 21,041,198 -1.41(-3.39%)
Jun 02, 2021 42.28 42.29 41.28 41.64 15,285,128 -0.84(-1.97%)
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.