Skip to main content

Baxter International (NY: BAX )

39.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 52.41 53.42 51.85 53.40 7,850,500 +1.12(+2.15%)
Nov 29, 2022 51.97 52.77 51.69 52.28 4,194,016 +0.14(+0.27%)
Nov 28, 2022 52.62 52.93 51.98 52.14 4,574,112 -0.77(-1.45%)
Nov 25, 2022 53.34 53.59 52.62 52.90 2,249,529 -0.28(-0.53%)
Nov 23, 2022 52.33 53.34 52.26 53.19 3,662,991 +0.93(+1.77%)
Nov 22, 2022 52.74 52.75 51.73 52.26 3,630,570 -0.48(-0.91%)
Nov 21, 2022 51.99 53.38 51.99 52.74 2,685,643 +0.78(+1.51%)
Nov 18, 2022 51.96 52.23 51.50 51.96 4,915,306 +0.64(+1.25%)
Nov 17, 2022 51.28 51.57 50.73 51.32 5,354,641 -0.59(-1.13%)
Nov 16, 2022 51.54 52.53 51.54 51.90 6,237,570 +0.57(+1.10%)
Nov 15, 2022 51.04 51.84 50.69 51.33 4,375,793 +0.62(+1.23%)
Nov 14, 2022 51.83 52.01 50.66 50.71 4,370,321 -1.13(-2.19%)
Nov 11, 2022 50.99 52.13 50.82 51.84 10,816,600 +1.09(+2.14%)
Nov 10, 2022 50.39 51.13 49.96 50.76 6,185,407 +1.97(+4.03%)
Nov 09, 2022 49.89 50.13 48.77 48.79 3,554,777 -0.94(-1.90%)
Nov 08, 2022 49.38 50.31 48.19 49.74 4,938,281 +0.29(+0.59%)
Nov 07, 2022 47.99 49.45 47.84 49.45 4,893,409 +1.66(+3.48%)
Nov 04, 2022 48.05 48.14 47.07 47.78 4,090,187 +0.13(+0.28%)
Nov 03, 2022 48.57 48.57 47.64 47.65 3,362,685 -1.41(-2.87%)
Nov 02, 2022 50.52 49.04 49.06 4,178,310 -1.71(-3.37%)
Nov 01, 2022 51.67 51.93 50.74 50.77 3,763,755 -0.58(-1.12%)
Oct 31, 2022 51.84 52.01 51.14 51.34 5,045,764 -0.61(-1.18%)
Oct 28, 2022 50.64 52.55 50.64 51.96 6,756,831 +0.97(+1.91%)
Oct 27, 2022 54.27 54.43 50.61 50.99 9,443,708 -3.46(-6.35%)
Oct 26, 2022 54.30 54.91 53.93 54.44 5,325,410 +0.49(+0.91%)
Oct 25, 2022 53.08 54.04 52.87 53.95 5,025,348 +0.64(+1.21%)
Oct 24, 2022 53.77 54.19 53.07 53.31 4,130,581 +0.00(+0.00%)
Oct 21, 2022 51.86 53.41 51.32 53.31 4,780,424 +1.35(+2.60%)
Oct 20, 2022 52.54 53.22 51.85 51.96 4,055,415 -0.30(-0.58%)
Oct 19, 2022 52.34 53.36 51.51 52.26 6,898,130 -0.26(-0.50%)
Oct 18, 2022 53.50 53.67 52.38 52.52 4,630,251 +0.33(+0.63%)
Oct 17, 2022 52.20 52.78 51.84 52.19 4,826,060 +0.71(+1.38%)
Oct 14, 2022 53.30 53.61 51.39 51.49 4,124,091 -1.49(-2.82%)
Oct 13, 2022 51.30 53.29 50.87 52.98 4,829,329 +1.02(+1.96%)
Oct 12, 2022 52.56 52.56 51.83 51.96 2,526,926 -0.77(-1.45%)
Oct 11, 2022 51.87 53.05 51.48 52.72 3,346,934 +0.78(+1.51%)
Oct 10, 2022 52.79 52.90 51.51 51.94 2,051,375 -0.60(-1.15%)
Oct 07, 2022 52.80 53.04 52.20 52.54 2,843,917 -0.60(-1.12%)
Oct 06, 2022 54.35 54.51 52.87 53.14 3,383,039 -1.38(-2.53%)
Oct 05, 2022 53.79 55.01 53.58 54.52 2,456,102 +0.25(+0.45%)
Oct 04, 2022 53.06 54.42 52.97 54.27 3,515,358 +1.73(+3.29%)
Oct 03, 2022 51.25 52.84 50.83 52.54 3,444,652 +1.66(+3.27%)
Sep 30, 2022 52.43 52.63 50.87 50.88 4,205,366 -1.36(-2.60%)
Sep 29, 2022 52.35 52.88 51.66 52.24 3,350,255 -0.25(-0.47%)
Sep 28, 2022 51.84 52.82 51.53 52.49 3,208,974 +1.19(+2.32%)
Sep 27, 2022 52.28 52.44 50.81 51.30 2,695,710 -0.58(-1.11%)
Sep 26, 2022 52.11 52.42 50.84 51.87 2,801,676 -0.47(-0.90%)
Sep 23, 2022 52.14 52.51 51.54 52.35 2,763,695 +0.04(+0.07%)
Sep 22, 2022 52.17 52.89 51.96 52.31 2,913,115 -0.09(-0.18%)
Sep 21, 2022 53.41 53.93 52.38 52.40 2,014,765 -1.05(-1.96%)
Sep 20, 2022 54.82 54.82 53.08 53.45 2,011,799 -1.75(-3.17%)
Sep 19, 2022 54.69 55.34 53.48 55.20 2,816,043 +0.24(+0.43%)
Sep 16, 2022 55.48 55.57 54.89 54.96 4,521,026 -0.75(-1.34%)
Sep 15, 2022 55.85 56.99 55.34 55.71 2,951,973 -0.13(-0.24%)
Sep 14, 2022 55.08 56.19 54.93 55.84 3,227,299 +0.93(+1.69%)
Sep 13, 2022 55.49 55.89 54.77 54.91 2,245,865 -1.56(-2.76%)
Sep 12, 2022 56.47 57.05 56.34 56.47 2,384,166 +0.24(+0.42%)
Sep 09, 2022 55.67 56.50 55.43 56.24 2,523,184 +0.78(+1.41%)
Sep 08, 2022 54.91 55.83 54.79 55.45 4,499,324 -0.03(-0.05%)
Sep 07, 2022 51.73 55.63 51.49 55.48 6,698,877 +3.84(+7.45%)
Sep 06, 2022 53.37 53.40 51.44 51.64 3,261,773 -1.46(-2.76%)
Sep 02, 2022 53.88 54.18 52.78 53.10 2,812,025 -0.52(-0.97%)
Sep 01, 2022 53.79 54.04 53.04 53.62 4,715,842 -0.39(-0.72%)
Aug 31, 2022 53.83 55.35 53.51 54.01 4,402,473 +0.92(+1.74%)
Aug 30, 2022 53.75 53.83 53.01 53.09 2,921,216 -0.48(-0.89%)
Aug 29, 2022 53.39 53.88 53.01 53.57 1,977,952 -0.17(-0.31%)
Aug 26, 2022 56.40 56.50 53.69 53.74 2,707,403 -2.58(-4.59%)
Aug 25, 2022 55.48 56.35 54.93 56.32 2,310,356 +1.14(+2.06%)
Aug 24, 2022 55.03 55.55 54.84 55.18 3,126,221 +0.05(+0.09%)
Aug 23, 2022 55.75 55.97 55.14 55.14 2,589,265 -0.95(-1.69%)
Aug 22, 2022 57.37 57.48 55.95 56.09 3,993,558 -1.49(-2.58%)
Aug 19, 2022 57.81 58.39 57.14 57.57 6,375,269 +0.19(+0.33%)
Aug 18, 2022 57.73 57.86 56.52 57.38 2,668,692 -0.31(-0.54%)
Aug 17, 2022 57.85 58.05 57.26 57.69 2,260,150 -0.43(-0.74%)
Aug 16, 2022 57.97 58.15 57.17 58.12 3,074,208 -0.17(-0.29%)
Aug 15, 2022 56.71 58.50 56.52 58.29 3,323,515 +1.47(+2.58%)
Aug 12, 2022 56.40 57.06 56.40 56.83 2,249,098 +0.46(+0.82%)
Aug 11, 2022 56.46 57.39 56.10 56.37 2,206,078 +0.07(+0.12%)
Aug 10, 2022 55.64 56.45 55.48 56.30 3,330,438 +0.89(+1.61%)
Aug 09, 2022 55.97 56.23 55.20 55.41 2,692,643 -0.71(-1.27%)
Aug 08, 2022 55.45 56.31 54.96 56.12 3,248,410 +1.05(+1.91%)
Aug 05, 2022 54.30 55.09 54.04 55.07 2,604,886 +0.64(+1.17%)
Aug 04, 2022 54.93 55.08 54.28 54.43 4,780,701 -0.25(-0.46%)
Aug 03, 2022 55.41 55.54 54.30 54.68 4,315,519 -0.66(-1.19%)
Aug 02, 2022 55.24 55.93 54.83 55.34 4,113,948 +0.20(+0.36%)
Aug 01, 2022 54.84 55.62 54.54 55.15 5,530,100 +0.01(+0.02%)
Jul 29, 2022 55.85 56.25 54.44 55.14 6,630,442 -0.79(-1.41%)
Jul 28, 2022 58.04 58.90 55.37 55.93 9,632,291 -6.86(-10.93%)
Jul 27, 2022 62.88 63.03 61.84 62.79 3,338,387 +0.06(+0.09%)
Jul 26, 2022 62.63 62.77 61.94 62.73 2,593,214 +0.45(+0.72%)
Jul 25, 2022 62.30 62.48 61.90 62.28 2,251,183 +0.09(+0.15%)
Jul 22, 2022 62.29 62.44 61.66 62.19 1,575,224 +0.12(+0.20%)
Jul 21, 2022 61.97 62.59 61.54 62.06 2,444,878 +0.41(+0.67%)
Jul 20, 2022 61.28 61.71 60.89 61.65 2,688,081 +0.25(+0.41%)
Jul 19, 2022 61.23 61.65 60.98 61.40 2,431,287 +0.90(+1.49%)
Jul 18, 2022 61.03 61.52 60.33 60.49 2,025,103 -0.52(-0.85%)
Jul 15, 2022 60.54 61.26 60.18 61.01 1,973,668 +1.40(+2.35%)
Jul 14, 2022 59.21 59.85 58.93 59.61 2,434,878 -0.34(-0.56%)
Jul 13, 2022 60.24 60.57 59.62 59.95 2,744,366 -0.85(-1.39%)
Jul 12, 2022 60.39 61.22 60.29 60.79 2,818,089 +0.16(+0.26%)
Jul 11, 2022 60.76 61.10 60.36 60.63 2,692,401 -0.63(-1.03%)
Jul 08, 2022 61.44 61.91 60.94 61.26 2,413,801 -0.03(-0.05%)
Jul 07, 2022 61.20 61.48 60.69 61.29 2,669,569 +0.09(+0.15%)
Jul 06, 2022 61.55 61.79 60.95 61.20 2,385,553 -0.26(-0.43%)
Jul 05, 2022 61.10 61.50 59.72 61.46 2,061,402 -0.09(-0.15%)
Jul 01, 2022 60.25 61.67 59.88 61.56 2,682,841 +1.18(+1.96%)
Jun 30, 2022 61.39 61.57 60.24 60.37 3,628,809 -1.49(-2.40%)
Jun 29, 2022 61.56 61.96 60.91 61.86 2,971,870 +0.53(+0.86%)
Jun 28, 2022 62.98 63.07 61.26 61.33 2,711,842 -1.37(-2.19%)
Jun 27, 2022 62.76 63.37 62.33 62.70 2,447,650 -0.07(-0.10%)
Jun 24, 2022 59.92 63.00 59.92 62.77 4,341,138 +1.60(+2.61%)
Jun 23, 2022 61.03 61.62 60.48 61.17 2,567,499 +0.31(+0.51%)
Jun 22, 2022 59.74 61.64 59.46 60.86 2,704,228 +0.69(+1.14%)
Jun 21, 2022 60.69 60.79 59.45 60.17 3,934,313 +0.18(+0.30%)
Jun 17, 2022 61.50 62.38 59.47 60.00 7,707,056 -1.37(-2.24%)
Jun 16, 2022 62.51 62.79 60.89 61.37 3,103,914 -2.39(-3.74%)
Jun 15, 2022 63.76 64.61 62.89 63.76 3,985,667 +0.33(+0.52%)
Jun 14, 2022 67.20 67.82 63.25 63.43 6,392,419 -3.84(-5.71%)
Jun 13, 2022 67.51 68.29 66.97 67.27 4,021,123 -1.46(-2.12%)
Jun 10, 2022 67.14 69.21 66.91 68.73 3,477,736 +1.02(+1.51%)
Jun 09, 2022 67.96 68.47 67.20 67.70 3,048,307 -0.77(-1.13%)
Jun 08, 2022 68.14 68.66 67.84 68.47 1,623,702 +0.25(+0.37%)
Jun 07, 2022 67.96 68.26 67.51 68.22 2,116,134 +0.08(+0.11%)
Jun 06, 2022 67.88 68.87 67.64 68.14 2,040,319 -0.04(-0.06%)
Jun 03, 2022 69.55 69.96 68.12 68.18 2,002,038 -1.62(-2.32%)
Jun 02, 2022 70.02 70.02 67.96 69.80 2,329,287 +0.08(+0.11%)
Jun 01, 2022 71.37 71.61 69.32 69.72 1,989,219 -1.48(-2.08%)
May 31, 2022 70.58 71.63 69.99 71.20 4,104,440 -0.10(-0.14%)
May 27, 2022 71.31 71.77 70.78 71.31 2,751,557 +0.38(+0.54%)
May 26, 2022 70.39 71.44 69.95 70.92 1,948,432 +0.52(+0.74%)
May 25, 2022 69.12 72.17 68.85 70.40 4,325,676 +1.21(+1.75%)
May 24, 2022 68.81 69.25 68.28 69.19 3,481,536 +0.50(+0.72%)
May 23, 2022 69.46 69.74 68.35 68.69 2,481,008 +0.13(+0.19%)
May 20, 2022 68.48 68.62 67.48 68.56 1,810,959 +0.59(+0.87%)
May 19, 2022 66.99 68.08 66.62 67.97 2,756,345 +0.45(+0.67%)
May 18, 2022 69.19 69.42 67.24 67.52 2,129,695 -2.08(-2.99%)
May 17, 2022 69.44 69.62 68.74 69.60 2,115,808 +0.61(+0.88%)
May 16, 2022 68.40 69.08 67.92 68.99 3,059,010 +0.62(+0.90%)
May 13, 2022 68.16 68.82 67.96 68.38 2,210,253 +0.36(+0.52%)
May 12, 2022 67.52 68.17 66.73 68.02 2,424,255 +0.61(+0.90%)
May 11, 2022 67.77 69.51 67.33 67.41 2,716,543 -0.43(-0.63%)
May 10, 2022 69.15 69.49 67.62 67.84 3,650,090 -1.09(-1.58%)
May 09, 2022 67.56 69.76 67.30 68.93 4,659,375 +0.78(+1.14%)
May 06, 2022 67.89 68.53 67.21 68.15 3,390,476 -0.19(-0.27%)
May 05, 2022 68.10 68.71 67.50 68.34 3,235,912 -0.20(-0.29%)
May 04, 2022 67.36 68.94 67.08 68.53 3,792,509 +1.08(+1.60%)
May 03, 2022 66.59 68.24 66.48 67.46 4,802,751 +1.35(+2.04%)
May 02, 2022 66.78 67.81 65.27 66.11 4,116,433 -0.42(-0.63%)
Apr 29, 2022 65.76 67.52 65.28 66.53 4,303,533 +0.24(+0.37%)
Apr 28, 2022 66.62 69.89 65.43 66.29 9,015,573 -0.25(-0.38%)
Apr 27, 2022 66.21 67.52 65.82 66.54 4,955,111 +0.51(+0.77%)
Apr 26, 2022 67.64 68.02 66.01 66.03 2,436,215 -2.23(-3.26%)
Apr 25, 2022 68.16 68.55 67.53 68.26 3,353,896 -0.16(-0.23%)
Apr 22, 2022 72.47 72.47 68.24 68.42 4,556,954 -4.59(-6.28%)
Apr 21, 2022 73.65 73.65 72.83 73.01 2,375,663 -0.54(-0.74%)
Apr 20, 2022 71.61 73.71 71.04 73.55 2,661,877 +1.92(+2.68%)
Apr 19, 2022 70.43 71.74 70.29 71.63 2,695,852 +1.44(+2.05%)
Apr 18, 2022 71.39 71.50 69.85 70.19 1,948,153 -1.38(-1.92%)
Apr 14, 2022 73.67 73.74 71.13 71.57 4,104,681 -1.87(-2.55%)
Apr 13, 2022 73.08 73.78 72.64 73.44 2,626,500 +0.35(+0.47%)
Apr 12, 2022 73.22 74.49 72.98 73.09 3,252,346 -0.66(-0.89%)
Apr 11, 2022 74.90 75.44 73.59 73.75 3,835,156 -1.15(-1.54%)
Apr 08, 2022 72.89 75.19 72.89 74.90 4,550,913 +1.86(+2.55%)
Apr 07, 2022 71.75 73.27 71.67 73.04 3,178,961 +0.95(+1.31%)
Apr 06, 2022 71.19 72.18 70.95 72.09 3,752,315 +0.48(+0.67%)
Apr 05, 2022 70.52 73.03 70.52 71.61 4,553,696 +0.95(+1.35%)
Apr 04, 2022 71.30 72.11 70.61 70.66 5,774,856 -2.91(-3.96%)
Apr 01, 2022 72.73 73.61 72.04 73.57 3,400,060 +0.97(+1.34%)
Mar 31, 2022 74.01 74.60 72.27 72.60 4,979,518 -1.72(-2.32%)
Mar 30, 2022 74.55 74.94 73.59 74.32 3,055,856 -0.12(-0.16%)
Mar 29, 2022 74.57 75.58 73.89 74.44 7,231,976 +0.55(+0.75%)
Mar 28, 2022 72.42 73.90 71.86 73.89 3,777,465 +1.60(+2.21%)
Mar 25, 2022 72.65 73.34 71.87 72.29 3,193,662 -0.44(-0.60%)
Mar 24, 2022 72.45 73.03 71.96 72.73 8,135,965 +0.57(+0.79%)
Mar 23, 2022 73.06 73.13 72.02 72.16 4,935,152 -0.88(-1.20%)
Mar 22, 2022 74.21 74.22 73.04 73.04 4,484,252 -0.97(-1.32%)
Mar 21, 2022 73.97 74.83 73.82 74.01 3,222,082 -0.07(-0.09%)
Mar 18, 2022 74.45 74.55 72.83 74.08 4,160,792 -0.30(-0.40%)
Mar 17, 2022 73.68 74.52 73.00 74.38 2,843,941 +0.45(+0.61%)
Mar 16, 2022 74.10 74.62 73.01 73.93 2,444,709 +0.27(+0.37%)
Mar 15, 2022 73.58 73.90 72.98 73.66 1,837,813 +0.64(+0.87%)
Mar 14, 2022 72.51 73.79 72.28 73.02 2,619,675 +1.07(+1.48%)
Mar 11, 2022 74.36 74.36 71.78 71.95 4,093,899 -1.99(-2.70%)
Mar 10, 2022 73.83 72.74 73.95 2,938,287 -0.71(-0.95%)
Mar 09, 2022 76.15 76.55 74.21 74.66 3,688,630 -0.66(-0.88%)
Mar 08, 2022 79.13 79.24 75.31 75.32 3,375,272 -4.24(-5.33%)
Mar 07, 2022 80.16 80.16 78.48 79.56 3,422,841 -0.97(-1.21%)
Mar 04, 2022 78.78 80.66 78.74 80.54 2,119,095 +0.78(+0.97%)
Mar 03, 2022 80.02 80.45 79.50 79.76 1,645,329 -0.04(-0.05%)
Mar 02, 2022 79.16 80.69 78.99 79.80 2,621,219 +1.02(+1.30%)
Mar 01, 2022 79.41 80.33 78.16 78.78 3,163,287 -0.78(-0.98%)
Feb 28, 2022 79.82 80.93 79.00 79.55 4,674,129 -1.21(-1.50%)
Feb 25, 2022 79.36 81.42 79.49 80.76 3,390,236 +1.51(+1.90%)
Feb 24, 2022 79.51 79.67 78.09 79.25 5,625,445 -0.76(-0.95%)
Feb 23, 2022 78.87 80.34 78.57 80.01 3,378,928 +1.19(+1.52%)
Feb 22, 2022 76.99 79.10 76.47 78.82 4,166,371 +1.97(+2.56%)
Feb 18, 2022 76.85 0 -0.42(-0.54%)
Feb 17, 2022 75.40 78.19 74.25 77.27 5,560,689 -2.17(-2.74%)
Feb 16, 2022 79.57 79.69 78.20 79.44 3,085,807 -0.43(-0.54%)
Feb 15, 2022 80.47 80.83 79.57 79.87 1,827,940 +0.13(+0.16%)
Feb 14, 2022 79.87 80.08 78.70 79.74 2,555,550 -0.43(-0.54%)
Feb 11, 2022 81.52 81.82 80.09 80.17 3,739,799 -1.72(-2.10%)
Feb 10, 2022 82.96 83.28 81.72 81.89 3,530,953 -1.59(-1.90%)
Feb 09, 2022 82.91 83.71 82.68 83.48 3,094,639 +0.97(+1.18%)
Feb 08, 2022 81.07 82.54 80.97 82.50 5,083,811 +1.44(+1.77%)
Feb 07, 2022 81.17 81.49 80.31 81.07 2,867,774 +0.15(+0.18%)
Feb 04, 2022 79.94 81.42 79.42 80.92 3,936,059 +0.57(+0.71%)
Feb 03, 2022 79.73 80.45 80.35 4,913,265 +0.51(+0.64%)
Feb 02, 2022 78.91 79.95 78.36 79.84 3,432,794 +0.58(+0.73%)
Feb 01, 2022 79.87 79.87 78.19 79.26 3,579,820 -0.48(-0.60%)
Jan 31, 2022 79.59 79.84 79.73 2,752,291 +0.14(+0.18%)
Jan 28, 2022 79.26 79.65 77.61 79.59 2,773,822 +0.62(+0.78%)
Jan 27, 2022 78.96 80.43 78.45 78.98 2,856,150 +0.34(+0.43%)
Jan 26, 2022 79.13 79.83 78.34 78.64 4,166,235 -0.75(-0.94%)
Jan 25, 2022 79.25 80.02 78.31 79.39 2,891,000 -0.83(-1.04%)
Jan 24, 2022 79.50 80.30 78.42 80.22 3,761,888 -0.30(-0.37%)
Jan 21, 2022 80.86 81.02 79.80 80.52 2,516,434 +0.27(+0.34%)
Jan 20, 2022 80.03 81.72 79.99 80.25 2,684,161 +0.36(+0.46%)
Jan 19, 2022 80.25 80.61 79.51 79.88 1,957,725 -0.24(-0.30%)
Jan 18, 2022 79.87 80.56 79.49 80.13 2,420,596 +0.11(+0.14%)
Jan 14, 2022 80.01 0 -0.14(-0.17%)
Jan 13, 2022 80.59 80.89 79.76 80.15 2,752,244 -0.51(-0.64%)
Jan 12, 2022 80.26 81.03 79.87 80.67 2,324,654 +0.07(+0.09%)
Jan 11, 2022 80.53 80.80 79.15 80.59 2,575,340 +0.05(+0.06%)
Jan 10, 2022 81.53 81.83 80.20 80.55 3,121,228 -1.06(-1.30%)
Jan 07, 2022 81.48 82.13 81.31 81.61 1,875,904 +0.63(+0.77%)
Jan 06, 2022 82.08 82.29 80.96 80.98 1,615,194 -1.01(-1.23%)
Jan 05, 2022 82.13 82.97 81.89 81.99 3,179,064 -0.13(-0.16%)
Jan 04, 2022 81.17 82.12 80.77 82.12 3,585,832 +1.05(+1.30%)
Jan 03, 2022 79.81 81.12 79.50 81.07 2,035,774 +0.96(+1.20%)
Dec 31, 2021 80.50 80.93 80.09 80.11 1,916,087 -0.57(-0.71%)
Dec 30, 2021 81.57 81.67 80.60 80.68 1,442,991 -0.69(-0.85%)
Dec 29, 2021 81.07 81.59 80.83 81.37 1,371,973 +0.41(+0.51%)
Dec 28, 2021 80.84 81.28 80.63 80.96 1,315,677 +0.14(+0.17%)
Dec 27, 2021 80.07 80.88 79.78 80.82 1,308,042 +0.98(+1.23%)
Dec 23, 2021 79.84 80.33 79.63 79.84 2,179,250 +0.21(+0.27%)
Dec 22, 2021 78.50 79.69 77.95 79.62 2,465,732 +1.35(+1.73%)
Dec 21, 2021 77.22 78.73 77.08 78.27 2,926,415 +1.27(+1.65%)
Dec 20, 2021 77.58 77.70 76.43 77.00 2,820,009 -1.05(-1.34%)
Dec 17, 2021 78.72 79.40 77.68 78.04 5,023,590 -0.26(-0.33%)
Dec 16, 2021 77.07 78.48 76.67 78.31 3,296,211 +1.13(+1.46%)
Dec 15, 2021 77.24 77.62 76.21 77.18 2,465,118 +0.18(+0.23%)
Dec 14, 2021 77.67 78.17 76.81 77.00 2,853,259 -0.64(-0.83%)
Dec 13, 2021 75.56 78.17 75.05 77.64 3,325,905 +2.18(+2.89%)
Dec 10, 2021 75.51 75.82 75.05 75.46 2,283,860 +0.28(+0.37%)
Dec 09, 2021 75.10 75.84 74.49 75.18 2,073,980 -0.05(-0.06%)
Dec 08, 2021 74.71 75.54 74.49 75.23 2,021,740 +0.68(+0.91%)
Dec 07, 2021 74.21 75.53 74.13 74.54 2,993,533 +0.60(+0.81%)
Dec 06, 2021 73.15 75.22 73.00 73.95 3,264,406 +1.11(+1.52%)
Dec 03, 2021 71.53 72.92 71.35 72.84 2,690,270 +1.70(+2.39%)
Dec 02, 2021 69.89 71.49 69.79 71.14 2,921,986 +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.