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

Hershey Co (NY: HSY )

206.73 -1.44 (-0.69%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 17, 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 192.35 193.82 191.10 192.97 1,355,656 -1.97(-1.01%)
Feb 25, 2022 189.39 195.19 191.77 194.93 1,132,004 +7.17(+3.82%)
Feb 24, 2022 191.83 193.03 184.22 187.77 1,395,724 -5.50(-2.84%)
Feb 23, 2022 193.31 193.95 191.78 193.26 964,552 +0.51(+0.27%)
Feb 22, 2022 192.86 193.67 191.54 192.75 1,180,326 -0.53(-0.28%)
Feb 18, 2022 193.28 0 +0.53(+0.28%)
Feb 17, 2022 192.01 194.01 189.59 192.75 1,318,715 +0.27(+0.14%)
Feb 16, 2022 192.45 193.75 190.34 192.48 796,022 -0.22(-0.11%)
Feb 15, 2022 193.37 195.55 192.14 192.70 829,861 -0.45(-0.23%)
Feb 14, 2022 195.15 195.59 190.82 193.14 1,107,439 -1.75(-0.90%)
Feb 11, 2022 193.85 195.66 193.08 194.89 918,576 +1.68(+0.87%)
Feb 10, 2022 192.44 194.01 191.87 193.21 1,176,567 -0.21(-0.11%)
Feb 09, 2022 196.62 197.38 192.96 193.42 1,498,067 -1.06(-0.54%)
Feb 08, 2022 195.15 196.81 193.84 194.47 1,228,154 +0.04(+0.02%)
Feb 07, 2022 194.79 195.50 191.26 194.44 1,359,590 +1.83(+0.95%)
Feb 04, 2022 193.44 195.03 191.19 192.60 1,317,618 -1.08(-0.56%)
Feb 03, 2022 189.01 193.68 1,721,391 +5.11(+2.71%)
Feb 02, 2022 186.46 189.34 186.14 188.57 1,480,548 +2.67(+1.44%)
Feb 01, 2022 187.40 187.98 184.66 185.91 925,421 -1.27(-0.68%)
Jan 31, 2022 185.91 187.71 187.18 868,559 +0.23(+0.12%)
Jan 28, 2022 183.81 187.10 181.41 186.95 936,340 +2.34(+1.27%)
Jan 27, 2022 185.85 187.80 182.60 184.61 1,244,481 +0.23(+0.12%)
Jan 26, 2022 184.72 186.07 183.24 184.39 1,317,776 -0.61(-0.33%)
Jan 25, 2022 188.48 188.97 184.53 184.99 1,634,393 -4.89(-2.58%)
Jan 24, 2022 190.07 191.86 186.08 189.88 1,978,408 -0.41(-0.21%)
Jan 21, 2022 190.94 192.71 189.91 190.29 1,064,880 +1.13(+0.60%)
Jan 20, 2022 189.62 190.43 188.39 189.16 931,212 -0.46(-0.24%)
Jan 19, 2022 189.15 191.33 188.88 189.62 1,462,865 +1.25(+0.67%)
Jan 18, 2022 188.19 189.07 185.55 188.37 1,499,529 -1.15(-0.61%)
Jan 14, 2022 189.51 0 +2.65(+1.42%)
Jan 13, 2022 186.01 187.40 185.45 186.87 745,924 +0.86(+0.46%)
Jan 12, 2022 184.26 186.40 183.39 186.01 826,207 +1.72(+0.93%)
Jan 11, 2022 184.42 184.64 182.24 184.29 764,213 -0.58(-0.31%)
Jan 10, 2022 186.36 187.77 183.73 184.87 890,897 -1.15(-0.62%)
Jan 07, 2022 186.59 187.30 185.52 186.02 1,051,005 -0.68(-0.37%)
Jan 06, 2022 187.66 188.66 186.29 186.70 748,101 -0.41(-0.22%)
Jan 05, 2022 185.88 188.22 185.87 187.11 1,014,351 +2.03(+1.10%)
Jan 04, 2022 183.67 186.33 183.40 185.08 759,723 +1.57(+0.85%)
Jan 03, 2022 183.20 183.76 181.35 183.51 865,931 -0.25(-0.13%)
Dec 31, 2021 181.37 184.27 181.37 183.76 566,422 +2.09(+1.15%)
Dec 30, 2021 182.92 182.92 181.45 181.67 330,375 -0.52(-0.29%)
Dec 29, 2021 181.42 183.03 180.93 182.19 435,276 +0.81(+0.45%)
Dec 28, 2021 180.38 181.69 180.38 181.38 422,624 +1.03(+0.57%)
Dec 27, 2021 179.22 180.40 178.72 180.35 297,192 +1.35(+0.75%)
Dec 23, 2021 179.78 180.51 178.84 179.00 307,551 -0.39(-0.22%)
Dec 22, 2021 178.54 179.70 177.88 179.39 578,547 +1.46(+0.82%)
Dec 21, 2021 178.32 179.90 176.74 177.93 631,231 -0.44(-0.25%)
Dec 20, 2021 177.29 178.59 176.40 178.36 598,191 +0.16(+0.09%)
Dec 17, 2021 181.77 182.99 177.87 178.20 1,816,390 -4.28(-2.35%)
Dec 16, 2021 180.25 182.99 179.87 182.49 1,009,748 +2.24(+1.24%)
Dec 15, 2021 178.51 180.86 178.51 180.25 838,591 +1.98(+1.11%)
Dec 14, 2021 179.47 179.91 177.47 178.27 811,294 -0.91(-0.51%)
Dec 13, 2021 176.85 179.99 175.88 179.18 770,332 +2.03(+1.15%)
Dec 10, 2021 175.39 177.40 174.75 177.15 693,903 +2.86(+1.64%)
Dec 09, 2021 173.96 175.39 173.35 174.29 738,478 +0.27(+0.15%)
Dec 08, 2021 172.82 174.30 171.52 174.02 1,063,661 +1.16(+0.67%)
Dec 07, 2021 171.71 174.08 170.86 172.87 773,956 +1.24(+0.72%)
Dec 06, 2021 172.09 172.87 171.22 171.63 1,026,797 +1.03(+0.61%)
Dec 03, 2021 169.09 170.90 168.82 170.59 994,412 +2.77(+1.65%)
Dec 02, 2021 167.35 169.28 166.95 167.82 970,224 +1.12(+0.67%)
Dec 01, 2021 169.84 170.37 166.29 166.70 1,330,450 -1.88(-1.12%)
Nov 30, 2021 169.16 170.32 167.40 168.58 3,379,960 -1.59(-0.93%)
Nov 29, 2021 169.60 170.89 168.08 170.17 1,113,059 +1.18(+0.70%)
Nov 26, 2021 171.37 172.65 168.56 168.99 641,684 -2.90(-1.69%)
Nov 24, 2021 173.06 173.39 171.17 171.89 745,680 -1.18(-0.68%)
Nov 23, 2021 172.17 174.51 172.17 173.06 1,351,546 +1.01(+0.59%)
Nov 22, 2021 169.79 173.32 168.99 172.06 790,208 +1.73(+1.01%)
Nov 19, 2021 171.91 172.31 169.82 170.33 1,345,242 -0.74(-0.43%)
Nov 18, 2021 169.46 171.48 170.86 171.07 884,679 +1.63(+0.96%)
Nov 17, 2021 167.95 169.87 167.69 169.44 682,217 +1.49(+0.89%)
Nov 16, 2021 168.11 169.21 167.83 167.95 723,669 +0.24(+0.14%)
Nov 15, 2021 168.30 168.67 166.91 167.72 697,457 -0.21(-0.12%)
Nov 12, 2021 169.02 169.13 167.71 167.92 597,592 -0.62(-0.37%)
Nov 11, 2021 169.68 169.68 167.73 168.55 458,407 -1.14(-0.67%)
Nov 10, 2021 166.99 170.11 169.69 925,084 +3.19(+1.92%)
Nov 09, 2021 164.70 166.51 164.52 166.50 808,273 +1.36(+0.82%)
Nov 08, 2021 166.20 166.20 163.60 165.13 593,314 -0.61(-0.37%)
Nov 05, 2021 166.26 167.33 165.33 165.75 952,876 +0.02(+0.01%)
Nov 04, 2021 166.68 167.13 164.82 165.73 634,915 -1.12(-0.67%)
Nov 03, 2021 165.86 167.27 165.28 166.85 654,363 +1.00(+0.60%)
Nov 02, 2021 165.64 166.58 163.23 165.85 751,012 +0.78(+0.47%)
Nov 01, 2021 165.76 166.51 164.37 165.08 797,147 -0.63(-0.38%)
Oct 29, 2021 166.53 168.45 164.80 165.71 1,104,471 -3.83(-2.26%)
Oct 28, 2021 168.97 171.92 168.22 169.54 2,011,478 -0.10(-0.06%)
Oct 27, 2021 172.39 172.56 168.79 169.64 1,084,639 -2.08(-1.21%)
Oct 26, 2021 170.94 172.30 171.72 732,887 +1.40(+0.82%)
Oct 25, 2021 172.03 172.06 170.21 170.32 632,097 -1.77(-1.03%)
Oct 22, 2021 170.41 172.65 170.20 172.09 509,893 +1.70(+1.00%)
Oct 21, 2021 171.84 171.84 169.77 170.39 574,694 +0.10(+0.06%)
Oct 20, 2021 170.01 171.06 169.85 170.29 645,999 +0.46(+0.27%)
Oct 19, 2021 168.99 170.33 168.57 169.82 696,118 +0.92(+0.54%)
Oct 18, 2021 169.78 170.07 168.61 168.91 786,554 -0.83(-0.49%)
Oct 15, 2021 172.16 172.23 169.21 169.74 2,759,290 -2.46(-1.43%)
Oct 14, 2021 171.05 172.21 169.97 172.19 893,079 +1.95(+1.14%)
Oct 13, 2021 170.04 170.68 167.53 170.25 908,089 +0.61(+0.36%)
Oct 12, 2021 168.72 170.71 167.97 169.63 1,611,608 +1.22(+0.72%)
Oct 11, 2021 167.91 169.12 167.48 168.41 898,904 +0.43(+0.26%)
Oct 08, 2021 168.36 168.97 167.30 167.98 676,409 -0.28(-0.17%)
Oct 07, 2021 169.27 171.08 167.69 168.26 1,446,620 -0.47(-0.28%)
Oct 06, 2021 164.65 169.09 164.01 168.74 1,423,179 +3.86(+2.34%)
Oct 05, 2021 163.19 166.15 162.22 164.88 1,162,958 +2.75(+1.70%)
Oct 04, 2021 161.77 163.43 160.40 162.13 1,186,154 +0.74(+0.46%)
Oct 01, 2021 160.66 162.24 159.45 161.39 861,924 +1.45(+0.90%)
Sep 30, 2021 163.16 163.33 159.94 159.95 841,449 -2.50(-1.54%)
Sep 29, 2021 159.90 163.26 159.87 162.45 792,235 +3.04(+1.91%)
Sep 28, 2021 161.13 161.52 158.58 159.41 878,815 -2.10(-1.30%)
Sep 27, 2021 164.20 165.43 161.25 161.51 735,353 -2.97(-1.80%)
Sep 24, 2021 164.04 165.50 163.58 164.47 864,732 +0.92(+0.56%)
Sep 23, 2021 163.29 165.07 162.89 163.56 784,357 +0.64(+0.39%)
Sep 22, 2021 163.30 163.70 161.31 162.91 813,413 +0.58(+0.35%)
Sep 21, 2021 164.39 165.16 162.19 162.34 700,653 -1.56(-0.95%)
Sep 20, 2021 164.74 165.60 162.44 163.90 665,616 -1.55(-0.94%)
Sep 17, 2021 165.42 166.52 165.06 165.45 1,352,726 -0.46(-0.28%)
Sep 16, 2021 165.51 166.60 164.24 165.91 527,750 +0.45(+0.27%)
Sep 15, 2021 164.71 166.59 164.64 165.46 546,353 +0.50(+0.30%)
Sep 14, 2021 165.82 166.28 164.53 164.96 685,776 -0.88(-0.53%)
Sep 13, 2021 165.92 167.53 165.72 165.83 503,509 +0.40(+0.24%)
Sep 10, 2021 165.68 166.18 164.71 165.44 604,687 -0.32(-0.19%)
Sep 09, 2021 166.87 166.97 165.38 165.76 659,795 -1.16(-0.70%)
Sep 08, 2021 164.17 167.03 163.76 166.92 787,900 +2.74(+1.67%)
Sep 07, 2021 168.15 168.15 164.09 164.18 727,267 -4.02(-2.39%)
Sep 03, 2021 168.38 168.55 167.09 168.21 489,834 -0.22(-0.13%)
Sep 02, 2021 168.50 169.32 167.67 168.42 577,680 +0.00(+0.00%)
Sep 01, 2021 168.45 168.74 167.05 168.42 556,741 +0.49(+0.29%)
Aug 31, 2021 166.69 168.22 166.51 167.93 1,193,478 +1.10(+0.66%)
Aug 30, 2021 165.64 167.73 165.64 166.83 631,693 +0.85(+0.51%)
Aug 27, 2021 166.01 166.59 165.06 165.98 603,481 +0.49(+0.30%)
Aug 26, 2021 165.51 166.16 164.88 165.49 548,736 -0.46(-0.28%)
Aug 25, 2021 166.13 166.54 165.43 165.95 581,836 -0.51(-0.31%)
Aug 24, 2021 168.91 169.00 166.42 166.46 1,115,044 -2.47(-1.46%)
Aug 23, 2021 170.11 170.49 168.87 168.93 799,287 -1.21(-0.71%)
Aug 20, 2021 170.34 171.13 169.28 170.13 667,979 -0.21(-0.12%)
Aug 19, 2021 167.90 171.19 167.84 170.34 562,274 +1.55(+0.92%)
Aug 18, 2021 170.88 171.07 168.64 168.79 751,562 -2.46(-1.44%)
Aug 17, 2021 170.60 171.80 170.05 171.25 735,736 +0.91(+0.54%)
Aug 16, 2021 168.92 170.41 168.92 170.34 501,808 +1.66(+0.98%)
Aug 13, 2021 167.51 168.99 167.48 168.69 663,968 +1.66(+0.99%)
Aug 12, 2021 168.52 168.54 166.82 167.03 710,155 -0.97(-0.58%)
Aug 11, 2021 168.47 169.14 167.75 168.00 551,644 -0.27(-0.16%)
Aug 10, 2021 168.11 168.66 167.54 168.27 593,009 +0.46(+0.27%)
Aug 09, 2021 167.93 168.57 167.50 167.81 449,043 -0.11(-0.07%)
Aug 06, 2021 168.50 169.04 167.50 167.93 473,076 -0.15(-0.09%)
Aug 05, 2021 168.31 169.09 167.77 168.08 689,521 +0.56(+0.33%)
Aug 04, 2021 169.25 169.33 167.41 167.52 666,376 -1.59(-0.94%)
Aug 03, 2021 167.79 169.42 167.51 169.11 581,220 +1.35(+0.81%)
Aug 02, 2021 168.83 168.83 167.10 167.76 746,061 -0.44(-0.26%)
Jul 30, 2021 167.98 169.04 167.52 168.20 838,459 +0.34(+0.20%)
Jul 29, 2021 164.79 168.59 163.80 167.86 1,211,229 +1.90(+1.14%)
Jul 28, 2021 167.96 168.38 164.93 165.96 1,144,214 -2.58(-1.53%)
Jul 27, 2021 167.17 169.03 167.01 168.54 958,808 +1.17(+0.70%)
Jul 26, 2021 168.33 168.70 167.23 167.37 764,831 -1.18(-0.70%)
Jul 23, 2021 166.53 168.70 166.23 168.56 598,831 +2.21(+1.33%)
Jul 22, 2021 166.88 167.56 166.09 166.35 590,437 -1.04(-0.62%)
Jul 21, 2021 169.91 169.97 167.29 167.39 605,362 -2.12(-1.25%)
Jul 20, 2021 169.51 171.36 169.07 169.51 876,708 +0.80(+0.47%)
Jul 19, 2021 169.15 170.43 167.43 168.72 1,103,719 -0.53(-0.31%)
Jul 16, 2021 169.09 169.79 168.52 169.24 906,703 +0.47(+0.28%)
Jul 15, 2021 166.62 168.92 166.62 168.77 601,408 +1.81(+1.08%)
Jul 14, 2021 165.52 167.38 165.02 166.97 712,357 +1.54(+0.93%)
Jul 13, 2021 165.87 166.52 164.81 165.43 803,541 -0.84(-0.50%)
Jul 12, 2021 165.87 166.31 164.86 166.26 844,573 +0.07(+0.04%)
Jul 09, 2021 166.01 166.63 165.59 166.20 828,878 +0.90(+0.55%)
Jul 08, 2021 165.41 166.80 164.54 165.29 1,038,374 -0.73(-0.44%)
Jul 07, 2021 164.63 167.71 164.49 166.03 1,423,844 +1.38(+0.84%)
Jul 06, 2021 163.71 164.95 162.67 164.65 935,034 +1.03(+0.63%)
Jul 02, 2021 163.92 164.47 163.28 163.61 703,089 +0.28(+0.17%)
Jul 01, 2021 163.81 164.98 163.08 163.33 931,040 -0.45(-0.28%)
Jun 30, 2021 161.73 163.99 161.64 163.78 1,313,835 +2.05(+1.27%)
Jun 29, 2021 163.78 164.44 161.28 161.73 1,062,241 -2.39(-1.46%)
Jun 28, 2021 164.69 165.36 163.48 164.12 810,644 -0.55(-0.33%)
Jun 25, 2021 162.25 164.86 161.70 164.66 1,927,606 +2.57(+1.58%)
Jun 24, 2021 159.94 163.25 159.37 162.10 2,084,195 +1.90(+1.19%)
Jun 23, 2021 161.38 161.51 160.16 160.20 854,617 -1.79(-1.10%)
Jun 22, 2021 162.52 163.20 161.81 161.98 654,151 +0.03(+0.02%)
Jun 21, 2021 161.20 162.04 160.96 161.96 911,320 +1.65(+1.03%)
Jun 18, 2021 162.23 162.23 160.20 160.31 1,417,945 -2.84(-1.74%)
Jun 17, 2021 162.36 163.38 161.30 163.15 534,381 +0.79(+0.49%)
Jun 16, 2021 164.68 164.81 162.24 162.36 709,622 -2.05(-1.25%)
Jun 15, 2021 164.37 164.62 163.48 164.41 461,958 +0.17(+0.10%)
Jun 14, 2021 164.00 164.24 162.62 164.24 657,725 -0.12(-0.07%)
Jun 11, 2021 164.63 164.63 163.05 164.36 471,666 +0.40(+0.24%)
Jun 10, 2021 162.47 164.23 162.47 163.97 616,970 +1.43(+0.88%)
Jun 09, 2021 162.77 163.22 162.24 162.54 590,514 -0.68(-0.41%)
Jun 08, 2021 163.88 163.88 162.75 163.22 587,704 -0.39(-0.24%)
Jun 07, 2021 164.93 164.93 162.49 163.60 689,768 -0.86(-0.52%)
Jun 04, 2021 164.42 165.07 163.82 164.46 637,166 +0.34(+0.21%)
Jun 03, 2021 162.91 164.20 162.35 164.12 806,282 +0.94(+0.58%)
Jun 02, 2021 162.92 163.81 162.42 163.18 816,538 +0.84(+0.52%)
Jun 01, 2021 163.29 164.18 161.61 162.34 799,959 -0.38(-0.23%)
May 28, 2021 163.16 163.82 162.69 162.72 926,439 -0.38(-0.23%)
May 27, 2021 163.89 164.46 162.68 163.09 1,091,190 -0.80(-0.49%)
May 26, 2021 163.97 164.77 163.40 163.89 866,542 -0.40(-0.24%)
May 25, 2021 163.69 164.32 161.99 164.29 815,271 +0.58(+0.36%)
May 24, 2021 163.62 164.63 163.38 163.70 771,532 +0.32(+0.20%)
May 21, 2021 163.22 164.31 162.91 163.38 961,895 +0.63(+0.39%)
May 20, 2021 161.36 163.76 161.23 162.75 1,070,536 +1.52(+0.94%)
May 19, 2021 161.14 161.99 160.15 161.24 1,067,350 -0.48(-0.29%)
May 18, 2021 161.28 163.07 161.28 161.71 1,466,527 +0.28(+0.17%)
May 17, 2021 160.25 162.69 159.77 161.43 1,199,946 +1.29(+0.81%)
May 14, 2021 161.02 162.51 160.14 160.14 897,893 -0.46(-0.29%)
May 13, 2021 156.54 161.48 156.39 160.60 1,562,838 +3.74(+2.39%)
May 12, 2021 158.21 158.65 156.71 156.86 1,144,785 -1.24(-0.78%)
May 11, 2021 160.82 161.12 157.62 158.09 1,054,256 -1.30(-0.82%)
May 10, 2021 158.04 160.17 157.96 159.39 1,480,083 +1.70(+1.08%)
May 07, 2021 157.82 158.29 156.67 157.69 834,419 -0.13(-0.08%)
May 06, 2021 158.43 159.84 157.16 157.82 1,016,270 +0.25(+0.16%)
May 05, 2021 156.03 158.09 155.30 157.57 1,026,179 +1.36(+0.87%)
May 04, 2021 156.19 157.17 155.13 156.21 1,347,609 +0.16(+0.10%)
May 03, 2021 154.14 157.04 153.74 156.05 1,202,525 +2.28(+1.48%)
Apr 30, 2021 153.41 154.41 152.70 153.77 1,272,463 +0.08(+0.05%)
Apr 29, 2021 149.76 154.89 149.28 153.69 1,719,361 +5.02(+3.37%)
Apr 28, 2021 149.05 150.63 148.34 148.68 1,411,017 +0.14(+0.09%)
Apr 27, 2021 148.89 149.23 147.82 148.54 1,135,907 -0.30(-0.20%)
Apr 26, 2021 151.28 151.28 148.63 148.84 814,203 -2.25(-1.49%)
Apr 23, 2021 151.81 152.17 150.82 151.08 729,243 -0.76(-0.50%)
Apr 22, 2021 152.54 152.94 151.21 151.84 882,508 -0.66(-0.43%)
Apr 21, 2021 152.35 153.48 152.35 152.50 993,511 +0.70(+0.46%)
Apr 20, 2021 150.35 152.73 150.01 151.79 893,803 +1.13(+0.75%)
Apr 19, 2021 150.69 151.25 149.29 150.66 824,840 -0.01(-0.01%)
Apr 16, 2021 150.97 151.18 149.86 150.67 1,346,936 +0.08(+0.06%)
Apr 15, 2021 150.68 151.01 149.35 150.59 1,153,495 +2.54(+1.71%)
Apr 14, 2021 148.68 148.85 146.81 148.05 950,247 -0.59(-0.40%)
Apr 13, 2021 148.39 149.41 148.04 148.64 1,214,564 -0.73(-0.49%)
Apr 12, 2021 149.33 150.02 148.78 149.37 1,007,292 +0.09(+0.06%)
Apr 09, 2021 150.33 150.50 148.45 149.28 763,114 -0.57(-0.38%)
Apr 08, 2021 150.21 150.74 149.18 149.85 1,063,505 -0.43(-0.29%)
Apr 07, 2021 150.68 151.02 149.66 150.28 824,679 -0.18(-0.12%)
Apr 06, 2021 149.37 151.19 149.02 150.46 1,005,940 +1.32(+0.89%)
Apr 05, 2021 148.78 151.00 148.40 149.14 1,046,837 +0.55(+0.37%)
Apr 01, 2021 148.05 149.29 146.26 148.58 996,045 +0.56(+0.38%)
Mar 31, 2021 148.24 149.46 147.57 148.02 1,250,830 -0.66(-0.44%)
Mar 30, 2021 150.59 151.20 148.28 148.68 1,089,088 -2.12(-1.41%)
Mar 29, 2021 148.62 151.34 148.48 150.80 874,748 +1.74(+1.17%)
Mar 26, 2021 147.29 149.08 146.51 149.06 722,832 +2.09(+1.42%)
Mar 25, 2021 147.69 148.44 146.17 146.97 1,001,374 -0.21(-0.14%)
Mar 24, 2021 146.05 148.11 144.99 147.18 1,044,315 +0.32(+0.22%)
Mar 23, 2021 146.54 147.16 145.86 146.86 737,218 +0.51(+0.35%)
Mar 22, 2021 144.21 146.58 144.07 146.36 856,640 +1.57(+1.09%)
Mar 19, 2021 146.61 146.89 144.74 144.78 1,554,864 -1.28(-0.88%)
Mar 18, 2021 144.17 146.43 144.13 146.07 719,174 +1.41(+0.98%)
Mar 17, 2021 145.50 145.87 143.84 144.65 1,063,956 +1.00(+0.70%)
Mar 16, 2021 143.90 144.38 142.85 143.65 979,221 +0.16(+0.11%)
Mar 15, 2021 143.54 143.69 141.58 143.49 826,339 +0.82(+0.58%)
Mar 12, 2021 142.68 143.08 141.52 142.67 808,418 +0.51(+0.36%)
Mar 11, 2021 142.13 143.29 141.82 142.16 1,024,999 -0.70(-0.49%)
Mar 10, 2021 140.33 143.67 139.50 142.87 1,197,871 +1.96(+1.39%)
Mar 09, 2021 142.04 143.40 140.85 140.91 1,018,279 -1.15(-0.81%)
Mar 08, 2021 141.60 144.71 140.44 142.06 1,189,125 +1.32(+0.94%)
Mar 05, 2021 137.29 141.14 136.70 140.74 1,102,252 +4.02(+2.94%)
Mar 04, 2021 135.56 139.54 135.20 136.73 1,334,603 +1.61(+1.19%)
Mar 03, 2021 135.96 136.46 135.00 135.12 1,176,378 -0.92(-0.67%)
Mar 02, 2021 135.80 137.09 134.38 136.03 1,036,026 +0.15(+0.11%)
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.