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 (%)
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%)
Jun 01, 2021 41.87 42.66 41.71 42.48 23,032,178 +1.43(+3.49%)
May 28, 2021 40.90 41.22 40.41 41.05 15,327,332 +0.12(+0.31%)
May 27, 2021 40.90 41.43 40.39 40.92 29,814,640 +1.22(+3.07%)
May 26, 2021 39.37 40.11 39.26 39.70 19,174,116 +0.61(+1.57%)
May 25, 2021 39.96 40.30 38.97 39.09 18,953,442 -0.86(-2.14%)
May 24, 2021 39.23 40.26 38.87 39.94 14,001,152 +0.67(+1.71%)
May 21, 2021 39.82 40.19 38.99 39.27 21,671,528 -0.34(-0.85%)
May 20, 2021 39.42 39.87 38.31 39.61 24,684,292 +0.48(+1.23%)
May 19, 2021 39.63 40.17 38.33 39.13 44,111,468 -2.80(-6.67%)
May 18, 2021 42.98 43.23 41.88 41.92 25,122,256 -0.53(-1.24%)
May 17, 2021 41.21 42.52 40.46 42.45 26,804,272 +1.82(+4.47%)
May 14, 2021 39.62 40.84 39.57 40.64 22,362,344 +0.31(+0.76%)
May 13, 2021 40.68 41.83 39.28 40.33 37,553,384 -0.75(-1.82%)
May 12, 2021 42.34 42.90 40.66 41.08 41,797,588 -1.97(-4.58%)
May 11, 2021 39.91 43.57 39.26 43.05 42,052,612 +1.98(+4.82%)
May 10, 2021 43.20 44.30 40.97 41.07 55,085,284 -1.18(-2.80%)
May 07, 2021 40.82 42.76 40.27 42.25 33,709,236 +1.83(+4.52%)
May 06, 2021 40.36 40.54 39.14 40.42 26,219,876 +0.51(+1.28%)
May 05, 2021 39.45 40.11 37.68 39.91 38,765,804 +2.23(+5.92%)
May 04, 2021 37.39 37.74 36.42 37.69 27,560,272 +0.49(+1.32%)
May 03, 2021 36.90 37.75 36.72 37.20 23,790,166 +0.96(+2.65%)
Apr 30, 2021 36.51 37.18 35.98 36.23 14,253,989 -0.66(-1.80%)
Apr 29, 2021 38.39 38.42 36.17 36.90 19,624,534 -0.91(-2.41%)
Apr 28, 2021 36.53 38.12 36.14 37.81 19,326,894 +0.63(+1.71%)
Apr 27, 2021 37.04 38.28 37.04 37.18 20,536,186 -0.35(-0.92%)
Apr 26, 2021 35.65 37.55 35.51 37.52 28,127,428 +2.41(+6.87%)
Apr 23, 2021 34.29 35.52 34.17 35.11 23,491,858 +1.73(+5.18%)
Apr 22, 2021 33.61 34.29 32.90 33.38 24,893,660 -1.11(-3.23%)
Apr 21, 2021 33.47 34.66 32.88 34.50 22,795,426 +0.02(+0.06%)
Apr 20, 2021 35.60 35.78 33.73 34.48 21,412,710 -1.39(-3.88%)
Apr 19, 2021 37.14 37.51 35.33 35.87 22,434,840 -0.78(-2.12%)
Apr 16, 2021 36.64 36.96 35.98 36.65 19,784,430 +0.30(+0.82%)
Apr 15, 2021 35.52 36.64 34.81 36.35 28,278,280 +1.46(+4.19%)
Apr 14, 2021 33.58 35.59 33.50 34.89 37,136,616 +2.55(+7.89%)
Apr 13, 2021 32.71 33.09 31.88 32.34 11,356,956 +0.06(+0.18%)
Apr 12, 2021 32.62 32.62 31.67 32.28 15,790,345 -0.35(-1.09%)
Apr 09, 2021 32.52 32.66 31.87 32.64 14,632,143 -0.32(-0.96%)
Apr 08, 2021 32.69 33.33 31.98 32.95 16,511,121 +0.37(+1.15%)
Apr 07, 2021 33.23 33.35 32.42 32.58 16,984,436 -0.99(-2.94%)
Apr 06, 2021 34.25 34.73 33.33 33.57 23,024,288 -0.34(-0.99%)
Apr 05, 2021 33.30 34.26 33.06 33.90 20,193,706 +1.53(+4.74%)
Apr 01, 2021 31.96 32.57 31.91 32.37 17,130,408 +0.80(+2.52%)
Mar 31, 2021 31.94 32.26 31.28 31.57 16,621,407 +0.24(+0.77%)
Mar 30, 2021 30.49 31.66 30.09 31.33 18,225,934 +0.56(+1.81%)
Mar 29, 2021 31.46 31.94 30.56 30.78 20,293,554 -0.82(-2.61%)
Mar 26, 2021 31.43 31.95 30.49 31.60 24,791,982 +1.77(+5.95%)
Mar 25, 2021 29.15 30.19 28.23 29.83 39,655,984 -0.48(-1.58%)
Mar 24, 2021 31.46 31.97 30.28 30.31 28,459,480 -0.57(-1.83%)
Mar 23, 2021 32.69 32.78 30.75 30.87 41,749,656 -2.69(-8.03%)
Mar 22, 2021 33.74 34.16 33.17 33.57 22,019,468 +0.02(+0.06%)
Mar 19, 2021 33.61 33.91 32.44 33.55 34,702,224 -0.41(-1.21%)
Mar 18, 2021 34.51 35.61 33.82 33.96 26,608,974 -0.66(-1.91%)
Mar 17, 2021 33.05 35.07 32.62 34.62 32,851,670 +1.07(+3.20%)
Mar 16, 2021 35.40 35.50 33.51 33.55 22,152,484 -1.89(-5.33%)
Mar 15, 2021 35.66 36.02 35.05 35.44 19,120,998 -0.44(-1.23%)
Mar 12, 2021 35.41 35.94 35.01 35.88 20,602,446 -0.05(-0.13%)
Mar 11, 2021 34.22 36.06 34.22 35.92 26,660,954 +2.89(+8.73%)
Mar 10, 2021 32.53 33.38 32.26 33.04 21,230,406 +0.58(+1.77%)
Mar 09, 2021 32.00 32.76 31.43 32.46 25,452,676 -0.55(-1.66%)
Mar 08, 2021 33.30 34.02 32.41 33.01 26,014,830 -0.57(-1.68%)
Mar 05, 2021 32.34 33.74 31.16 33.58 32,862,634 +2.22(+7.09%)
Mar 04, 2021 32.57 33.33 30.20 31.35 39,549,176 -2.21(-6.57%)
Mar 03, 2021 33.61 34.52 33.09 33.56 19,399,806 -0.17(-0.51%)
Mar 02, 2021 33.58 34.71 33.45 33.73 22,511,732 +0.27(+0.80%)
Mar 01, 2021 33.60 33.90 32.83 33.46 22,511,434 +0.95(+2.92%)
Feb 26, 2021 33.10 33.94 31.78 32.51 39,408,272 -1.70(-4.96%)
Feb 25, 2021 36.07 36.43 33.74 34.21 26,732,356 -2.12(-5.83%)
Feb 24, 2021 36.19 36.56 35.04 36.33 26,229,650 +0.04(+0.11%)
Feb 23, 2021 35.57 36.42 33.44 36.29 27,174,626 -0.22(-0.60%)
Feb 22, 2021 36.37 37.49 35.77 36.51 34,714,972 +0.57(+1.57%)
Feb 19, 2021 33.58 36.12 33.58 35.94 41,742,260 +3.21(+9.81%)
Feb 18, 2021 32.94 33.44 32.17 32.73 19,540,624 -0.01(-0.03%)
Feb 17, 2021 31.84 33.15 31.32 32.74 28,698,400 +1.20(+3.80%)
Feb 16, 2021 31.18 31.72 30.87 31.54 30,190,542 +1.60(+5.35%)
Feb 12, 2021 29.59 30.25 29.32 29.94 12,529,291 +0.23(+0.77%)
Feb 11, 2021 29.87 30.36 29.29 29.71 16,198,382 -0.24(-0.80%)
Feb 10, 2021 31.63 32.57 29.83 29.95 40,706,132 -0.75(-2.44%)
Feb 09, 2021 30.52 30.79 29.73 30.70 19,404,092 -0.10(-0.31%)
Feb 08, 2021 30.69 31.02 30.42 30.79 18,279,416 +0.37(+1.23%)
Feb 05, 2021 28.96 30.58 28.96 30.42 34,551,716 +1.85(+6.48%)
Feb 04, 2021 28.02 28.57 27.85 28.57 17,440,898 +0.58(+2.05%)
Feb 03, 2021 27.52 28.05 27.24 28.00 20,323,556 +1.02(+3.77%)
Feb 02, 2021 27.12 27.16 26.29 26.98 18,702,020 -0.09(-0.32%)
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.