Skip to main content

Baxter International (NY: BAX )

38.88 -0.49 (-1.24%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 52.37 53.38 51.81 53.36 7,856,537 +1.12(+2.15%)
Nov 29, 2022 51.93 52.73 51.65 52.24 4,197,242 +0.14(+0.27%)
Nov 28, 2022 52.58 52.89 51.94 52.10 4,577,630 -0.76(-1.45%)
Nov 25, 2022 53.30 53.55 52.58 52.86 2,251,259 -0.28(-0.53%)
Nov 23, 2022 52.29 53.30 52.22 53.15 3,665,808 +0.93(+1.77%)
Nov 22, 2022 52.70 52.71 51.69 52.22 3,633,362 -0.48(-0.91%)
Nov 21, 2022 51.95 53.34 51.95 52.70 2,687,708 +0.78(+1.51%)
Nov 18, 2022 51.92 52.19 51.47 51.92 4,919,086 +0.64(+1.25%)
Nov 17, 2022 51.24 51.53 50.69 51.28 5,358,759 -0.59(-1.13%)
Nov 16, 2022 51.50 52.49 51.50 51.86 6,242,367 +0.57(+1.10%)
Nov 15, 2022 51.00 51.80 50.65 51.30 4,379,158 +0.62(+1.23%)
Nov 14, 2022 51.79 51.97 50.62 50.67 4,373,682 -1.13(-2.19%)
Nov 11, 2022 50.95 52.09 50.79 51.80 10,824,918 +1.09(+2.14%)
Nov 10, 2022 50.35 51.09 49.92 50.72 6,190,163 +1.96(+4.03%)
Nov 09, 2022 49.85 50.09 48.74 48.76 3,557,511 -0.94(-1.90%)
Nov 08, 2022 49.34 50.27 48.15 49.70 4,942,078 +0.29(+0.59%)
Nov 07, 2022 47.95 49.42 47.81 49.41 4,897,172 +1.66(+3.48%)
Nov 04, 2022 48.01 48.10 47.04 47.75 4,093,332 +0.13(+0.28%)
Nov 03, 2022 48.53 48.53 47.60 47.61 3,365,271 -1.41(-2.87%)
Nov 02, 2022 50.48 49.00 49.02 4,181,523 -1.71(-3.37%)
Nov 01, 2022 51.63 51.89 50.70 50.73 3,766,649 -0.58(-1.12%)
Oct 31, 2022 51.80 51.97 51.10 51.30 5,049,645 -0.61(-1.18%)
Oct 28, 2022 50.60 52.51 50.60 51.92 6,762,027 +0.97(+1.91%)
Oct 27, 2022 54.23 54.39 50.57 50.95 9,450,970 -3.45(-6.35%)
Oct 26, 2022 54.26 54.86 53.89 54.40 5,329,505 +0.49(+0.91%)
Oct 25, 2022 53.04 53.99 52.82 53.91 5,029,213 +0.64(+1.21%)
Oct 24, 2022 53.73 54.15 53.03 53.27 4,133,757 +0.00(+0.00%)
Oct 21, 2022 51.82 53.37 51.28 53.27 4,784,101 +1.35(+2.60%)
Oct 20, 2022 52.50 53.18 51.81 51.92 4,058,533 -0.30(-0.58%)
Oct 19, 2022 52.30 53.32 51.47 52.22 6,903,435 -0.26(-0.50%)
Oct 18, 2022 53.46 53.63 52.34 52.48 4,633,812 +0.33(+0.63%)
Oct 17, 2022 52.16 52.74 51.80 52.15 4,829,772 +0.71(+1.38%)
Oct 14, 2022 53.26 53.57 51.35 51.45 4,127,262 -1.49(-2.82%)
Oct 13, 2022 51.26 53.25 50.83 52.94 4,833,043 +1.02(+1.96%)
Oct 12, 2022 52.52 52.52 51.79 51.92 2,528,869 -0.76(-1.45%)
Oct 11, 2022 51.83 53.01 51.44 52.68 3,349,508 +0.78(+1.51%)
Oct 10, 2022 52.75 52.86 51.47 51.90 2,052,952 -0.60(-1.15%)
Oct 07, 2022 52.76 52.99 52.16 52.50 2,846,104 -0.59(-1.12%)
Oct 06, 2022 54.31 54.47 52.82 53.10 3,385,641 -1.38(-2.53%)
Oct 05, 2022 53.75 54.97 53.54 54.48 2,457,990 +0.25(+0.45%)
Oct 04, 2022 53.02 54.38 52.93 54.23 3,518,062 +1.73(+3.29%)
Oct 03, 2022 51.21 52.80 50.79 52.50 3,447,301 +1.66(+3.27%)
Sep 30, 2022 52.39 52.59 50.83 50.84 4,208,600 -1.36(-2.60%)
Sep 29, 2022 52.31 52.84 51.62 52.20 3,352,831 -0.25(-0.47%)
Sep 28, 2022 51.80 52.78 51.49 52.45 3,211,442 +1.19(+2.32%)
Sep 27, 2022 52.24 52.40 50.77 51.26 2,697,783 -0.58(-1.11%)
Sep 26, 2022 52.07 52.38 50.80 51.83 2,803,831 -0.47(-0.90%)
Sep 23, 2022 52.10 52.47 51.50 52.31 2,765,821 +0.04(+0.07%)
Sep 22, 2022 52.13 52.85 51.92 52.27 2,915,356 -0.09(-0.18%)
Sep 21, 2022 53.37 53.89 52.34 52.36 2,016,314 -1.05(-1.96%)
Sep 20, 2022 54.78 54.78 53.04 53.41 2,013,346 -1.75(-3.17%)
Sep 19, 2022 54.65 55.29 53.44 55.16 2,818,208 +0.24(+0.43%)
Sep 16, 2022 55.44 55.53 54.84 54.92 4,524,503 -0.75(-1.34%)
Sep 15, 2022 55.81 56.95 55.30 55.67 2,954,244 -0.13(-0.24%)
Sep 14, 2022 55.03 56.15 54.89 55.80 3,229,780 +0.93(+1.69%)
Sep 13, 2022 55.45 55.85 54.73 54.87 2,247,592 -1.56(-2.76%)
Sep 12, 2022 56.43 57.01 56.30 56.43 2,386,000 +0.24(+0.42%)
Sep 09, 2022 55.63 56.46 55.39 56.19 2,525,124 +0.78(+1.41%)
Sep 08, 2022 54.87 55.79 54.75 55.41 4,502,784 -0.03(-0.05%)
Sep 07, 2022 51.69 55.59 51.45 55.44 6,704,029 +3.84(+7.45%)
Sep 06, 2022 53.32 53.36 51.40 51.60 3,264,282 -1.46(-2.76%)
Sep 02, 2022 53.83 54.14 52.74 53.06 2,814,188 -0.52(-0.97%)
Sep 01, 2022 53.75 53.99 52.99 53.58 4,719,468 -0.39(-0.72%)
Aug 31, 2022 53.79 55.31 53.47 53.97 4,405,858 +0.92(+1.74%)
Aug 30, 2022 53.71 53.79 52.97 53.05 2,923,463 -0.48(-0.89%)
Aug 29, 2022 53.35 53.84 52.97 53.53 1,979,474 -0.17(-0.31%)
Aug 26, 2022 56.35 56.46 53.65 53.69 2,709,485 -2.58(-4.59%)
Aug 25, 2022 55.44 56.31 54.89 56.28 2,312,133 +1.14(+2.06%)
Aug 24, 2022 54.99 55.51 54.79 55.14 3,128,625 +0.05(+0.09%)
Aug 23, 2022 55.70 55.93 55.09 55.09 2,591,256 -0.95(-1.69%)
Aug 22, 2022 57.33 57.43 55.91 56.04 3,996,629 -1.48(-2.58%)
Aug 19, 2022 57.77 58.34 57.10 57.53 6,380,171 +0.19(+0.33%)
Aug 18, 2022 57.69 57.82 56.47 57.34 2,670,744 -0.31(-0.54%)
Aug 17, 2022 57.81 58.01 57.22 57.65 2,261,888 -0.43(-0.74%)
Aug 16, 2022 57.93 58.11 57.12 58.08 3,076,572 -0.17(-0.29%)
Aug 15, 2022 56.66 58.46 56.47 58.25 3,326,071 +1.47(+2.58%)
Aug 12, 2022 56.36 57.02 56.36 56.78 2,250,828 +0.46(+0.82%)
Aug 11, 2022 56.42 57.35 56.06 56.32 2,207,774 +0.07(+0.12%)
Aug 10, 2022 55.60 56.40 55.44 56.26 3,332,999 +0.89(+1.61%)
Aug 09, 2022 55.93 56.18 55.16 55.37 2,694,714 -0.71(-1.27%)
Aug 08, 2022 55.40 56.27 54.92 56.08 3,250,908 +1.05(+1.91%)
Aug 05, 2022 54.26 55.05 53.99 55.03 2,606,889 +0.64(+1.17%)
Aug 04, 2022 54.89 55.04 54.24 54.39 4,784,378 -0.25(-0.46%)
Aug 03, 2022 55.37 55.50 54.26 54.64 4,318,838 -0.66(-1.19%)
Aug 02, 2022 55.20 55.88 54.78 55.30 4,117,111 +0.20(+0.36%)
Aug 01, 2022 54.79 55.57 54.50 55.10 5,534,353 +0.01(+0.02%)
Jul 29, 2022 55.81 56.20 54.40 55.09 6,635,541 -0.79(-1.41%)
Jul 28, 2022 58.00 58.85 55.32 55.88 9,639,698 -6.86(-10.93%)
Jul 27, 2022 62.83 62.98 61.79 62.74 3,340,955 +0.06(+0.09%)
Jul 26, 2022 62.58 62.72 61.89 62.68 2,595,208 +0.45(+0.72%)
Jul 25, 2022 62.25 62.43 61.85 62.23 2,252,914 +0.09(+0.15%)
Jul 22, 2022 62.24 62.40 61.61 62.14 1,576,435 +0.12(+0.20%)
Jul 21, 2022 61.92 62.54 61.49 62.02 2,446,758 +0.41(+0.67%)
Jul 20, 2022 61.24 61.66 60.85 61.60 2,690,148 +0.25(+0.41%)
Jul 19, 2022 61.18 61.60 60.94 61.35 2,433,157 +0.90(+1.49%)
Jul 18, 2022 60.98 61.47 60.29 60.45 2,026,660 -0.52(-0.85%)
Jul 15, 2022 60.49 61.22 60.14 60.96 1,975,186 +1.40(+2.35%)
Jul 14, 2022 59.16 59.81 58.89 59.56 2,436,750 -0.34(-0.56%)
Jul 13, 2022 60.19 60.53 59.57 59.90 2,746,477 -0.85(-1.39%)
Jul 12, 2022 60.34 61.17 60.24 60.75 2,820,256 +0.16(+0.26%)
Jul 11, 2022 60.71 61.05 60.32 60.59 2,694,472 -0.63(-1.03%)
Jul 08, 2022 61.40 61.87 60.89 61.22 2,415,657 -0.03(-0.05%)
Jul 07, 2022 61.15 61.43 60.64 61.25 2,671,622 +0.09(+0.15%)
Jul 06, 2022 61.50 61.74 60.91 61.15 2,387,387 -0.26(-0.43%)
Jul 05, 2022 61.06 61.45 59.68 61.41 2,062,987 -0.09(-0.15%)
Jul 01, 2022 60.20 61.63 59.84 61.51 2,684,904 +1.18(+1.96%)
Jun 30, 2022 61.34 61.53 60.19 60.33 3,631,600 -1.48(-2.40%)
Jun 29, 2022 61.51 61.91 60.86 61.81 2,974,156 +0.53(+0.86%)
Jun 28, 2022 62.93 63.02 61.22 61.28 2,713,928 -1.37(-2.19%)
Jun 27, 2022 62.71 63.32 62.28 62.65 2,449,533 -0.07(-0.10%)
Jun 24, 2022 59.87 62.95 59.87 62.72 4,344,476 +1.60(+2.61%)
Jun 23, 2022 60.98 61.57 60.44 61.12 2,569,473 +0.31(+0.51%)
Jun 22, 2022 59.70 61.59 59.41 60.81 2,706,308 +0.69(+1.14%)
Jun 21, 2022 60.64 60.75 59.41 60.13 3,937,339 +0.18(+0.30%)
Jun 17, 2022 61.45 62.33 59.42 59.95 7,712,983 -1.37(-2.24%)
Jun 16, 2022 62.46 62.74 60.84 61.32 3,106,301 -2.39(-3.74%)
Jun 15, 2022 63.72 64.56 62.84 63.71 3,988,732 +0.33(+0.52%)
Jun 14, 2022 67.14 67.76 63.20 63.38 6,397,335 -3.84(-5.71%)
Jun 13, 2022 67.46 68.23 66.92 67.22 4,024,216 -1.46(-2.12%)
Jun 10, 2022 67.09 69.15 66.86 68.67 3,480,410 +1.02(+1.51%)
Jun 09, 2022 67.90 68.42 67.15 67.65 3,050,651 -0.77(-1.13%)
Jun 08, 2022 68.09 68.61 67.79 68.42 1,624,951 +0.25(+0.37%)
Jun 07, 2022 67.90 68.20 67.46 68.17 2,117,761 +0.08(+0.11%)
Jun 06, 2022 67.83 68.82 67.59 68.09 2,041,888 -0.04(-0.06%)
Jun 03, 2022 69.50 69.90 68.06 68.13 2,003,578 -1.62(-2.32%)
Jun 02, 2022 69.97 69.97 67.90 69.75 2,331,078 +0.08(+0.11%)
Jun 01, 2022 71.32 71.55 69.27 69.67 1,990,748 -1.48(-2.08%)
May 31, 2022 70.52 71.58 69.93 71.15 4,107,597 -0.10(-0.14%)
May 27, 2022 71.25 71.72 70.73 71.25 2,753,673 +0.38(+0.54%)
May 26, 2022 70.33 71.38 69.89 70.87 1,949,930 +0.52(+0.74%)
May 25, 2022 69.07 72.11 68.80 70.34 4,329,002 +1.21(+1.75%)
May 24, 2022 68.75 69.19 68.23 69.14 3,484,213 +0.50(+0.72%)
May 23, 2022 69.41 69.69 68.30 68.64 2,482,915 +0.13(+0.19%)
May 20, 2022 68.43 68.57 67.42 68.51 1,812,352 +0.59(+0.87%)
May 19, 2022 66.94 68.02 66.57 67.92 2,758,465 +0.45(+0.67%)
May 18, 2022 69.14 69.37 67.19 67.47 2,131,332 -2.08(-2.99%)
May 17, 2022 69.39 69.57 68.69 69.55 2,117,435 +0.61(+0.88%)
May 16, 2022 68.35 69.02 67.86 68.94 3,061,363 +0.62(+0.90%)
May 13, 2022 68.11 68.76 67.91 68.32 2,211,953 +0.36(+0.52%)
May 12, 2022 67.47 68.12 66.68 67.97 2,426,119 +0.61(+0.90%)
May 11, 2022 67.71 69.45 67.28 67.36 2,718,632 -0.43(-0.63%)
May 10, 2022 69.10 69.44 67.57 67.79 3,652,896 -1.09(-1.58%)
May 09, 2022 67.51 69.71 67.25 68.87 4,662,958 +0.78(+1.14%)
May 06, 2022 67.84 68.48 67.16 68.10 3,393,083 -0.19(-0.27%)
May 05, 2022 68.05 68.66 67.45 68.29 3,238,400 -0.20(-0.29%)
May 04, 2022 67.31 68.88 67.03 68.48 3,795,425 +1.08(+1.60%)
May 03, 2022 66.54 68.19 66.43 67.41 4,806,444 +1.35(+2.04%)
May 02, 2022 66.73 67.76 65.22 66.06 4,119,598 -0.42(-0.63%)
Apr 29, 2022 65.71 67.47 65.23 66.48 4,306,842 +0.24(+0.37%)
Apr 28, 2022 66.57 69.84 65.38 66.24 9,022,505 -0.25(-0.38%)
Apr 27, 2022 66.16 67.47 65.77 66.49 4,958,921 +0.51(+0.77%)
Apr 26, 2022 67.58 67.96 65.96 65.98 2,438,088 -2.23(-3.26%)
Apr 25, 2022 68.11 68.50 67.48 68.21 3,356,475 -0.16(-0.23%)
Apr 22, 2022 72.41 72.41 68.19 68.37 4,560,458 -4.58(-6.28%)
Apr 21, 2022 73.59 73.59 72.77 72.95 2,377,489 -0.54(-0.74%)
Apr 20, 2022 71.56 73.65 70.99 73.50 2,663,924 +1.92(+2.68%)
Apr 19, 2022 70.37 71.69 70.24 71.58 2,697,925 +1.44(+2.05%)
Apr 18, 2022 71.34 71.45 69.79 70.14 1,949,651 -1.38(-1.92%)
Apr 14, 2022 73.61 73.68 71.07 71.51 4,107,837 -1.87(-2.55%)
Apr 13, 2022 73.02 73.72 72.59 73.38 2,628,519 +0.35(+0.47%)
Apr 12, 2022 73.16 74.44 72.93 73.04 3,254,846 -0.65(-0.89%)
Apr 11, 2022 74.84 75.39 73.53 73.69 3,838,105 -1.15(-1.54%)
Apr 08, 2022 72.83 75.13 72.83 74.84 4,554,413 +1.86(+2.55%)
Apr 07, 2022 71.69 73.22 71.62 72.98 3,181,406 +0.94(+1.31%)
Apr 06, 2022 71.14 72.12 70.90 72.04 3,755,200 +0.48(+0.67%)
Apr 05, 2022 70.47 72.97 70.47 71.56 4,557,197 +0.95(+1.35%)
Apr 04, 2022 71.24 72.06 70.56 70.61 5,779,296 -2.91(-3.96%)
Apr 01, 2022 72.67 73.55 71.98 73.52 3,402,674 +0.97(+1.34%)
Mar 31, 2022 73.95 74.54 72.21 72.54 4,983,347 -1.72(-2.32%)
Mar 30, 2022 74.49 74.88 73.53 74.26 3,058,206 -0.12(-0.16%)
Mar 29, 2022 74.52 75.52 73.83 74.39 7,237,537 +0.55(+0.75%)
Mar 28, 2022 72.36 73.84 71.80 73.83 3,780,369 +1.60(+2.21%)
Mar 25, 2022 72.60 73.28 71.81 72.23 3,196,118 -0.44(-0.61%)
Mar 24, 2022 72.39 72.97 71.91 72.67 8,142,221 +0.57(+0.79%)
Mar 23, 2022 73.00 73.08 71.96 72.10 4,938,946 -0.88(-1.20%)
Mar 22, 2022 74.15 74.16 72.98 72.98 4,487,700 -0.97(-1.32%)
Mar 21, 2022 73.92 74.77 73.77 73.95 3,224,559 -0.07(-0.09%)
Mar 18, 2022 74.39 74.50 72.77 74.02 4,163,991 -0.30(-0.40%)
Mar 17, 2022 73.63 74.46 72.94 74.32 2,846,128 +0.45(+0.61%)
Mar 16, 2022 74.04 74.56 72.95 73.87 2,446,589 +0.27(+0.37%)
Mar 15, 2022 73.52 73.85 72.93 73.60 1,839,226 +0.64(+0.87%)
Mar 14, 2022 72.46 73.73 72.22 72.96 2,621,689 +1.07(+1.48%)
Mar 11, 2022 74.30 74.30 71.73 71.90 4,097,047 -1.99(-2.70%)
Mar 10, 2022 73.78 72.68 73.89 2,940,547 -0.71(-0.95%)
Mar 09, 2022 76.09 76.49 74.15 74.60 3,691,466 -0.66(-0.88%)
Mar 08, 2022 79.07 79.18 75.26 75.26 3,377,868 -4.24(-5.33%)
Mar 07, 2022 80.10 80.10 78.42 79.50 3,425,473 -0.97(-1.21%)
Mar 04, 2022 78.72 80.60 78.68 80.48 2,120,725 +0.78(+0.97%)
Mar 03, 2022 79.96 80.39 79.44 79.70 1,646,594 -0.04(-0.05%)
Mar 02, 2022 79.10 80.63 78.93 79.74 2,623,234 +1.02(+1.30%)
Mar 01, 2022 79.35 80.27 78.10 78.72 3,165,720 -0.78(-0.98%)
Feb 28, 2022 79.76 80.87 78.94 79.49 4,677,724 -1.21(-1.50%)
Feb 25, 2022 79.30 81.36 79.43 80.70 3,392,843 +1.51(+1.90%)
Feb 24, 2022 79.45 79.61 78.03 79.19 5,629,771 -0.76(-0.95%)
Feb 23, 2022 78.80 80.28 78.51 79.95 3,381,526 +1.19(+1.52%)
Feb 22, 2022 76.93 79.04 76.41 78.76 4,169,575 +1.97(+2.56%)
Feb 18, 2022 76.79 0 -0.42(-0.54%)
Feb 17, 2022 75.35 78.13 74.19 77.21 5,564,965 -2.17(-2.74%)
Feb 16, 2022 79.51 79.63 78.14 79.38 3,088,180 -0.43(-0.54%)
Feb 15, 2022 80.41 80.77 79.50 79.81 1,829,346 +0.13(+0.16%)
Feb 14, 2022 79.81 80.02 78.64 79.68 2,557,515 -0.43(-0.54%)
Feb 11, 2022 81.45 81.76 80.03 80.11 3,742,675 -1.72(-2.10%)
Feb 10, 2022 82.90 83.22 81.66 81.83 3,533,668 -1.59(-1.90%)
Feb 09, 2022 82.84 83.64 82.62 83.41 3,097,018 +0.97(+1.18%)
Feb 08, 2022 81.01 82.48 80.90 82.44 5,087,720 +1.44(+1.77%)
Feb 07, 2022 81.11 81.43 80.25 81.01 2,869,979 +0.15(+0.18%)
Feb 04, 2022 79.88 81.36 79.36 80.86 3,939,086 +0.57(+0.71%)
Feb 03, 2022 79.67 80.39 80.29 4,917,043 +0.51(+0.64%)
Feb 02, 2022 78.85 79.89 78.30 79.77 3,435,434 +0.58(+0.73%)
Feb 01, 2022 79.81 79.81 78.13 79.20 3,582,573 -0.48(-0.60%)
Jan 31, 2022 79.53 79.77 79.67 2,754,407 +0.14(+0.18%)
Jan 28, 2022 79.20 79.59 77.56 79.53 2,775,955 +0.62(+0.78%)
Jan 27, 2022 78.90 80.37 78.39 78.92 2,858,346 +0.34(+0.43%)
Jan 26, 2022 79.07 79.77 78.28 78.58 4,169,439 -0.75(-0.94%)
Jan 25, 2022 79.19 79.96 78.25 79.33 2,893,223 -0.83(-1.04%)
Jan 24, 2022 79.44 80.24 78.36 80.16 3,764,780 -0.30(-0.37%)
Jan 21, 2022 80.80 80.96 79.74 80.46 2,518,369 +0.27(+0.34%)
Jan 20, 2022 79.97 81.65 79.92 80.18 2,686,225 +0.36(+0.46%)
Jan 19, 2022 80.18 80.55 79.45 79.82 1,959,230 -0.24(-0.30%)
Jan 18, 2022 79.81 80.50 79.43 80.06 2,422,457 +0.11(+0.14%)
Jan 14, 2022 79.95 0 -0.14(-0.17%)
Jan 13, 2022 80.53 80.83 79.70 80.09 2,754,360 -0.51(-0.64%)
Jan 12, 2022 80.19 80.97 79.81 80.60 2,326,442 +0.07(+0.09%)
Jan 11, 2022 80.46 80.74 79.08 80.53 2,577,320 +0.05(+0.06%)
Jan 10, 2022 81.47 81.77 80.13 80.48 3,123,628 -1.06(-1.30%)
Jan 07, 2022 81.42 82.06 81.25 81.55 1,877,346 +0.62(+0.77%)
Jan 06, 2022 82.02 82.23 80.89 80.92 1,616,436 -1.01(-1.23%)
Jan 05, 2022 82.07 82.91 81.83 81.93 3,181,508 -0.13(-0.16%)
Jan 04, 2022 81.11 82.06 80.71 82.06 3,588,589 +1.05(+1.30%)
Jan 03, 2022 79.75 81.06 79.44 81.01 2,037,339 +0.96(+1.20%)
Dec 31, 2021 80.44 80.87 80.03 80.05 1,917,560 -0.57(-0.71%)
Dec 30, 2021 81.51 81.60 80.54 80.61 1,444,100 -0.69(-0.85%)
Dec 29, 2021 81.01 81.52 80.76 81.30 1,373,028 +0.41(+0.51%)
Dec 28, 2021 80.78 81.22 80.57 80.89 1,316,689 +0.14(+0.17%)
Dec 27, 2021 80.01 80.82 79.72 80.75 1,309,048 +0.98(+1.23%)
Dec 23, 2021 79.77 80.27 79.57 79.77 2,180,926 +0.21(+0.27%)
Dec 22, 2021 78.44 79.63 77.89 79.56 2,467,628 +1.35(+1.73%)
Dec 21, 2021 77.16 78.66 77.02 78.21 2,928,665 +1.27(+1.65%)
Dec 20, 2021 77.52 77.64 76.37 76.94 2,822,177 -1.04(-1.34%)
Dec 17, 2021 78.66 79.34 77.62 77.98 5,027,453 -0.26(-0.33%)
Dec 16, 2021 77.01 78.42 76.61 78.25 3,298,746 +1.13(+1.46%)
Dec 15, 2021 77.18 77.56 76.15 77.12 2,467,013 +0.18(+0.23%)
Dec 14, 2021 77.61 78.11 76.75 76.94 2,855,453 -0.64(-0.83%)
Dec 13, 2021 75.50 78.11 74.99 77.58 3,328,462 +2.18(+2.89%)
Dec 10, 2021 75.45 75.76 74.99 75.40 2,285,616 +0.28(+0.37%)
Dec 09, 2021 75.04 75.78 74.44 75.12 2,075,575 -0.05(-0.06%)
Dec 08, 2021 74.66 75.49 74.43 75.17 2,023,294 +0.68(+0.91%)
Dec 07, 2021 74.15 75.48 74.08 74.49 2,995,835 +0.60(+0.81%)
Dec 06, 2021 73.10 75.16 72.94 73.89 3,266,916 +1.11(+1.52%)
Dec 03, 2021 71.48 72.86 71.30 72.78 2,692,339 +1.70(+2.39%)
Dec 02, 2021 69.83 71.44 69.73 71.08 2,924,233 +1.33(+1.91%)
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.