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

Hershey Co (NY: HSY )

195.99 -1.64 (-0.83%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 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 (%)
Mar 31, 2023 245.11 245.97 244.31 245.35 793,097 +1.08(+0.44%)
Mar 30, 2023 242.73 244.62 242.42 244.27 664,902 +0.66(+0.27%)
Mar 29, 2023 244.89 245.78 242.95 243.61 1,020,609 -0.29(-0.12%)
Mar 28, 2023 242.39 244.93 242.39 243.90 1,013,949 +1.93(+0.80%)
Mar 27, 2023 239.97 242.19 239.82 241.97 1,278,292 +2.93(+1.23%)
Mar 24, 2023 236.69 239.48 235.72 239.03 1,645,912 +3.74(+1.59%)
Mar 23, 2023 234.57 236.72 234.09 235.29 887,962 +1.19(+0.51%)
Mar 22, 2023 234.50 236.51 233.59 234.10 854,074 -0.43(-0.19%)
Mar 21, 2023 235.49 236.22 232.99 234.53 1,086,154 -1.30(-0.55%)
Mar 20, 2023 235.11 236.10 233.61 235.83 1,645,074 +1.34(+0.57%)
Mar 17, 2023 237.73 238.40 233.88 234.49 2,174,803 -1.78(-0.76%)
Mar 16, 2023 235.79 236.47 233.82 236.28 1,058,872 +0.56(+0.24%)
Mar 15, 2023 233.27 236.68 232.93 235.72 1,318,460 +2.33(+1.00%)
Mar 14, 2023 233.04 233.54 231.07 233.38 876,656 +1.38(+0.59%)
Mar 13, 2023 228.99 234.10 228.17 232.00 1,567,253 +2.73(+1.19%)
Mar 10, 2023 230.24 232.27 228.22 229.28 818,215 -0.85(-0.37%)
Mar 09, 2023 231.79 232.63 229.04 230.12 803,514 -0.35(-0.15%)
Mar 08, 2023 230.81 231.75 229.47 230.47 693,011 +0.61(+0.26%)
Mar 07, 2023 231.45 232.48 229.61 229.86 695,348 -1.47(-0.64%)
Mar 06, 2023 229.53 232.33 228.64 231.34 959,146 +1.43(+0.62%)
Mar 03, 2023 230.01 230.33 227.90 229.91 913,687 +0.00(+0.00%)
Mar 02, 2023 228.52 230.63 227.85 229.91 735,117 +1.69(+0.74%)
Mar 01, 2023 227.91 229.24 225.68 228.22 771,332 -1.61(-0.70%)
Feb 28, 2023 230.06 232.44 229.36 229.83 1,304,959 -0.87(-0.38%)
Feb 27, 2023 231.33 232.25 230.03 230.70 737,825 +0.19(+0.08%)
Feb 24, 2023 231.44 231.45 229.25 230.51 777,379 -1.40(-0.60%)
Feb 23, 2023 231.32 233.24 230.07 231.91 794,339 +0.59(+0.25%)
Feb 22, 2023 232.89 235.68 230.65 231.32 975,388 -1.00(-0.43%)
Feb 21, 2023 232.73 234.24 229.87 232.32 1,707,642 +0.20(+0.09%)
Feb 17, 2023 227.40 232.13 226.56 232.12 1,456,905 +5.28(+2.33%)
Feb 16, 2023 226.85 228.00 224.91 226.84 989,675 -1.17(-0.51%)
Feb 15, 2023 229.29 229.34 226.83 228.01 970,757 -1.37(-0.60%)
Feb 14, 2023 230.93 232.25 229.25 229.39 788,949 -0.97(-0.42%)
Feb 13, 2023 229.77 230.87 229.26 230.36 970,018 +0.78(+0.34%)
Feb 10, 2023 226.55 230.14 225.76 229.58 960,659 +3.79(+1.68%)
Feb 09, 2023 225.48 226.66 223.99 225.79 1,093,960 +0.30(+0.13%)
Feb 08, 2023 227.66 227.67 224.19 225.49 1,044,215 -2.18(-0.96%)
Feb 07, 2023 228.66 229.01 226.21 227.67 1,698,005 -3.28(-1.42%)
Feb 06, 2023 227.56 232.61 227.09 230.95 2,255,370 +4.08(+1.80%)
Feb 03, 2023 225.80 227.07 221.65 226.87 1,566,348 +1.79(+0.79%)
Feb 02, 2023 217.52 226.03 216.95 225.09 2,158,437 +8.76(+4.05%)
Feb 01, 2023 213.48 217.29 213.48 216.33 1,538,921 +0.67(+0.31%)
Jan 31, 2023 215.09 215.66 213.21 215.66 1,575,778 +1.35(+0.63%)
Jan 30, 2023 211.48 214.73 211.48 214.30 1,040,035 +4.25(+2.03%)
Jan 27, 2023 211.24 211.27 209.10 210.05 839,979 -1.20(-0.57%)
Jan 26, 2023 211.69 211.93 208.74 211.25 857,550 -0.94(-0.44%)
Jan 25, 2023 210.94 212.26 209.10 212.19 943,736 +0.67(+0.32%)
Jan 24, 2023 207.71 211.80 206.64 211.52 1,178,263 +3.12(+1.50%)
Jan 23, 2023 206.36 211.02 206.12 208.40 1,270,074 +2.42(+1.17%)
Jan 20, 2023 207.74 208.10 204.56 205.98 1,352,123 -1.54(-0.74%)
Jan 19, 2023 207.75 209.22 206.63 207.51 1,277,061 -0.62(-0.30%)
Jan 18, 2023 217.07 217.16 208.10 208.14 1,136,369 -9.02(-4.15%)
Jan 17, 2023 218.91 221.63 216.81 217.16 1,160,694 -0.43(-0.20%)
Jan 13, 2023 215.55 217.66 214.99 217.59 648,005 +2.32(+1.08%)
Jan 12, 2023 217.63 217.77 214.76 215.26 827,573 -2.30(-1.06%)
Jan 11, 2023 216.44 217.64 214.97 217.57 1,097,704 +1.74(+0.81%)
Jan 10, 2023 216.97 218.58 215.52 215.83 781,833 -0.59(-0.27%)
Jan 09, 2023 216.06 218.85 215.18 216.42 920,676 -0.25(-0.12%)
Jan 06, 2023 214.10 217.66 214.10 216.67 985,025 +2.47(+1.15%)
Jan 05, 2023 214.62 215.42 213.02 214.20 978,300 -0.18(-0.09%)
Jan 04, 2023 217.81 217.81 212.65 214.38 1,452,098 -3.51(-1.61%)
Jan 03, 2023 221.26 221.32 215.91 217.90 1,209,121 -4.45(-2.00%)
Dec 30, 2022 223.79 224.13 220.68 222.35 459,687 -1.61(-0.72%)
Dec 29, 2022 224.40 224.65 222.59 223.96 593,958 +0.36(+0.16%)
Dec 28, 2022 227.01 227.06 223.48 223.60 434,110 -2.75(-1.21%)
Dec 27, 2022 226.97 227.67 226.02 226.34 517,880 -0.14(-0.06%)
Dec 23, 2022 225.52 226.57 224.51 226.49 368,745 +0.91(+0.40%)
Dec 22, 2022 225.52 226.51 223.47 225.58 450,043 -0.05(-0.02%)
Dec 21, 2022 225.39 227.44 224.62 225.62 448,644 +1.28(+0.57%)
Dec 20, 2022 225.13 225.89 222.88 224.35 680,760 -1.19(-0.53%)
Dec 19, 2022 225.64 228.28 224.41 225.54 727,251 -0.11(-0.05%)
Dec 16, 2022 223.73 226.88 223.15 225.64 1,634,108 +0.83(+0.37%)
Dec 15, 2022 225.52 226.32 223.25 224.82 823,581 -1.79(-0.79%)
Dec 14, 2022 227.34 229.80 225.87 226.61 710,125 -0.31(-0.14%)
Dec 13, 2022 229.79 229.90 225.93 226.92 1,414,086 -2.84(-1.24%)
Dec 12, 2022 227.79 229.76 226.44 229.76 931,343 +2.42(+1.06%)
Dec 09, 2022 231.58 232.97 227.23 227.34 1,055,982 -4.36(-1.88%)
Dec 08, 2022 228.09 232.81 227.71 231.70 1,389,376 +4.44(+1.95%)
Dec 07, 2022 225.05 227.49 224.88 227.27 1,060,785 +3.97(+1.78%)
Dec 06, 2022 224.02 225.64 221.33 223.30 739,382 -0.66(-0.30%)
Dec 05, 2022 222.91 224.19 222.37 223.96 562,052 -1.42(-0.63%)
Dec 02, 2022 222.33 225.54 222.16 225.38 772,031 +2.74(+1.23%)
Dec 01, 2022 226.22 226.28 221.80 222.65 951,674 -3.16(-1.40%)
Nov 30, 2022 221.04 225.84 219.39 225.81 1,706,789 +4.49(+2.03%)
Nov 29, 2022 222.77 223.33 219.44 221.31 786,692 -2.06(-0.92%)
Nov 28, 2022 224.53 225.39 222.85 223.37 735,456 -1.09(-0.48%)
Nov 25, 2022 223.93 224.62 222.71 224.45 293,439 +1.53(+0.68%)
Nov 23, 2022 223.44 223.95 221.46 222.93 895,299 -0.02(-0.01%)
Nov 22, 2022 223.98 225.48 222.08 222.94 894,449 +0.06(+0.03%)
Nov 21, 2022 217.11 223.28 216.24 222.89 1,430,274 +6.65(+3.07%)
Nov 18, 2022 213.42 216.83 213.42 216.24 1,270,434 +3.45(+1.62%)
Nov 17, 2022 212.53 215.20 211.98 212.80 926,486 -0.47(-0.22%)
Nov 16, 2022 209.09 215.48 209.09 213.27 1,271,118 +5.58(+2.69%)
Nov 15, 2022 209.31 209.92 205.86 207.69 1,307,544 -0.77(-0.37%)
Nov 14, 2022 210.51 213.06 208.45 208.46 1,435,135 -0.73(-0.35%)
Nov 11, 2022 215.11 216.19 202.13 209.19 2,801,807 -7.09(-3.28%)
Nov 10, 2022 224.25 224.29 211.49 216.28 1,913,027 -4.22(-1.92%)
Nov 09, 2022 220.43 222.53 219.68 220.50 846,969 -0.34(-0.15%)
Nov 08, 2022 219.17 223.04 219.09 220.84 1,004,195 +1.69(+0.77%)
Nov 07, 2022 219.69 221.99 217.49 219.15 946,796 +0.26(+0.12%)
Nov 04, 2022 224.02 224.28 214.59 218.89 1,918,661 -2.93(-1.32%)
Nov 03, 2022 223.97 224.77 221.38 221.81 1,477,962 -2.89(-1.28%)
Nov 02, 2022 227.41 224.54 224.70 1,209,249 -2.53(-1.11%)
Nov 01, 2022 227.83 229.86 226.45 227.23 886,375 -0.97(-0.42%)
Oct 31, 2022 229.39 230.76 227.81 228.20 1,002,949 -1.14(-0.50%)
Oct 28, 2022 224.46 229.89 224.21 229.34 903,064 +5.29(+2.36%)
Oct 27, 2022 223.24 225.88 222.68 224.05 1,017,109 +1.57(+0.70%)
Oct 26, 2022 224.60 225.55 221.53 222.48 916,505 -1.27(-0.57%)
Oct 25, 2022 222.68 223.96 221.67 223.75 1,119,342 +2.06(+0.93%)
Oct 24, 2022 219.82 222.64 219.71 221.69 683,501 +3.57(+1.64%)
Oct 21, 2022 214.69 218.34 213.62 218.12 737,824 +3.33(+1.55%)
Oct 20, 2022 216.80 217.06 213.94 214.79 655,094 -1.45(-0.67%)
Oct 19, 2022 217.41 218.34 214.14 216.24 955,622 -1.00(-0.46%)
Oct 18, 2022 217.51 218.36 215.61 217.25 1,060,893 +1.52(+0.70%)
Oct 17, 2022 214.24 215.97 214.05 215.73 789,732 +2.88(+1.35%)
Oct 14, 2022 218.21 218.21 211.95 212.85 894,079 -4.87(-2.23%)
Oct 13, 2022 212.39 218.59 211.25 217.72 845,134 +3.13(+1.46%)
Oct 12, 2022 215.93 217.32 214.54 214.59 987,381 -0.89(-0.41%)
Oct 11, 2022 213.62 216.70 213.43 215.48 878,287 +1.83(+0.85%)
Oct 10, 2022 211.71 214.31 211.42 213.65 622,013 +2.90(+1.37%)
Oct 07, 2022 210.92 211.75 209.47 210.76 991,169 -0.12(-0.06%)
Oct 06, 2022 214.88 216.46 210.03 210.88 790,511 -4.24(-1.97%)
Oct 05, 2022 215.35 216.63 212.09 215.12 874,262 -0.55(-0.26%)
Oct 04, 2022 215.34 218.11 214.39 215.68 993,761 +1.06(+0.49%)
Oct 03, 2022 212.24 215.30 210.52 214.62 1,238,011 +3.91(+1.86%)
Sep 30, 2022 214.21 214.72 210.38 210.71 1,311,042 -3.18(-1.49%)
Sep 29, 2022 215.99 216.89 212.55 213.89 885,485 -2.39(-1.10%)
Sep 28, 2022 212.83 217.47 210.69 216.28 878,506 +4.65(+2.20%)
Sep 27, 2022 214.87 216.42 210.45 211.63 826,358 -2.25(-1.05%)
Sep 26, 2022 213.32 216.77 212.31 213.87 999,941 -0.15(-0.07%)
Sep 23, 2022 214.32 215.12 211.75 214.03 757,245 -1.51(-0.70%)
Sep 22, 2022 213.43 216.84 212.95 215.54 795,741 +2.02(+0.94%)
Sep 21, 2022 213.31 216.62 213.31 213.52 790,222 +0.90(+0.42%)
Sep 20, 2022 211.66 213.19 210.66 212.62 889,514 -0.38(-0.18%)
Sep 19, 2022 209.68 213.31 208.96 213.00 705,182 +2.85(+1.36%)
Sep 16, 2022 209.04 210.89 209.02 210.16 1,366,937 +0.26(+0.12%)
Sep 15, 2022 211.79 211.79 208.04 209.90 1,179,275 -2.04(-0.96%)
Sep 14, 2022 212.42 213.35 211.12 211.93 769,246 -1.10(-0.52%)
Sep 13, 2022 215.32 216.72 212.27 213.03 1,002,931 -4.09(-1.88%)
Sep 12, 2022 216.68 217.85 215.78 217.12 680,718 +0.89(+0.41%)
Sep 09, 2022 215.78 217.99 214.64 216.23 747,117 +0.74(+0.34%)
Sep 08, 2022 216.13 217.08 213.29 215.50 783,745 -2.65(-1.21%)
Sep 07, 2022 212.79 218.52 212.79 218.15 898,270 +5.26(+2.47%)
Sep 06, 2022 216.01 216.83 212.50 212.89 1,040,431 -1.24(-0.58%)
Sep 02, 2022 218.28 219.56 213.51 214.13 753,925 -3.35(-1.54%)
Sep 01, 2022 214.04 217.51 212.32 217.49 917,685 +2.76(+1.29%)
Aug 31, 2022 215.69 218.67 214.70 214.72 889,955 -1.47(-0.68%)
Aug 30, 2022 217.06 218.18 215.73 216.19 574,953 -1.61(-0.74%)
Aug 29, 2022 217.09 218.99 215.53 217.80 792,791 -0.75(-0.34%)
Aug 26, 2022 222.47 222.90 218.23 218.55 536,321 -4.48(-2.01%)
Aug 25, 2022 223.27 223.33 221.03 223.03 568,248 -0.02(-0.01%)
Aug 24, 2022 223.00 224.18 222.04 223.05 775,658 +0.78(+0.35%)
Aug 23, 2022 220.87 222.51 220.34 222.26 1,057,593 +1.09(+0.49%)
Aug 22, 2022 222.17 223.27 220.13 221.17 635,838 -1.68(-0.76%)
Aug 19, 2022 221.02 223.91 220.31 222.86 959,275 +2.42(+1.10%)
Aug 18, 2022 219.43 220.97 218.88 220.44 594,808 +1.15(+0.53%)
Aug 17, 2022 219.50 220.29 218.92 219.29 469,245 -0.23(-0.10%)
Aug 16, 2022 218.36 220.68 218.36 219.51 634,815 +0.38(+0.17%)
Aug 15, 2022 214.13 219.52 214.13 219.13 1,188,934 +4.34(+2.02%)
Aug 12, 2022 214.70 215.31 213.02 214.79 800,171 +0.55(+0.26%)
Aug 11, 2022 215.97 216.69 213.99 214.24 806,212 -1.22(-0.57%)
Aug 10, 2022 217.88 218.01 214.23 215.46 662,077 -1.74(-0.80%)
Aug 09, 2022 216.01 217.81 215.69 217.20 590,778 +1.85(+0.86%)
Aug 08, 2022 216.33 216.92 214.64 215.35 550,404 -0.73(-0.34%)
Aug 05, 2022 214.25 216.18 212.12 216.08 704,419 +1.78(+0.83%)
Aug 04, 2022 216.71 217.27 214.12 214.30 681,668 -2.74(-1.26%)
Aug 03, 2022 217.10 217.50 214.86 217.04 979,358 -0.99(-0.45%)
Aug 02, 2022 219.63 220.69 217.68 218.03 1,459,343 -0.59(-0.27%)
Aug 01, 2022 216.49 219.74 216.30 218.62 917,942 +1.73(+0.80%)
Jul 29, 2022 214.00 220.31 213.89 216.89 1,610,963 +3.51(+1.64%)
Jul 28, 2022 209.48 213.69 208.90 213.38 1,290,529 +5.75(+2.77%)
Jul 27, 2022 207.34 207.91 204.01 207.63 1,173,427 +0.21(+0.10%)
Jul 26, 2022 205.49 207.68 204.66 207.42 1,172,944 +1.09(+0.53%)
Jul 25, 2022 205.95 207.33 205.22 206.33 956,702 +0.89(+0.44%)
Jul 22, 2022 206.04 206.29 204.41 205.43 880,038 +0.01(+0.00%)
Jul 21, 2022 205.00 206.38 204.26 205.42 757,115 +0.50(+0.25%)
Jul 20, 2022 205.75 206.47 203.69 204.92 743,947 -0.69(-0.34%)
Jul 19, 2022 205.69 206.27 204.81 205.61 676,705 +1.00(+0.49%)
Jul 18, 2022 205.65 206.41 203.96 204.62 1,022,699 -1.66(-0.80%)
Jul 15, 2022 208.55 208.55 205.53 206.27 738,941 -1.02(-0.49%)
Jul 14, 2022 205.23 207.56 204.98 207.29 626,881 -1.82(-0.87%)
Jul 13, 2022 208.81 211.00 208.64 209.11 932,072 -0.33(-0.16%)
Jul 12, 2022 209.79 211.71 208.44 209.44 809,244 -0.35(-0.17%)
Jul 11, 2022 209.06 211.51 209.06 209.79 612,242 +0.68(+0.32%)
Jul 08, 2022 210.20 211.07 208.50 209.12 704,833 -0.13(-0.06%)
Jul 07, 2022 209.78 210.40 207.35 209.25 1,012,234 -0.68(-0.32%)
Jul 06, 2022 208.35 211.04 208.22 209.92 1,344,715 +2.19(+1.05%)
Jul 05, 2022 209.50 210.52 205.00 207.74 864,140 -2.53(-1.20%)
Jul 01, 2022 204.93 210.42 204.28 210.27 1,165,298 +5.56(+2.71%)
Jun 30, 2022 207.41 208.34 203.82 204.71 2,151,518 -3.57(-1.71%)
Jun 29, 2022 208.40 209.72 207.54 208.28 1,786,683 +0.47(+0.22%)
Jun 28, 2022 210.43 211.68 207.17 207.81 1,112,988 -2.42(-1.15%)
Jun 27, 2022 210.17 211.84 208.86 210.23 1,103,889 +0.00(+0.00%)
Jun 24, 2022 207.41 210.27 206.67 210.23 1,213,284 +2.71(+1.31%)
Jun 23, 2022 205.54 208.48 204.59 207.52 845,331 +3.05(+1.49%)
Jun 22, 2022 203.58 206.30 201.66 204.46 1,042,585 -0.16(-0.08%)
Jun 21, 2022 197.93 205.40 197.93 204.62 1,247,665 +8.60(+4.39%)
Jun 17, 2022 193.04 196.46 192.62 196.02 2,104,321 +3.59(+1.86%)
Jun 16, 2022 194.09 196.37 191.84 192.44 1,074,224 -3.74(-1.91%)
Jun 15, 2022 197.59 200.01 194.84 196.18 1,004,883 -0.57(-0.29%)
Jun 14, 2022 201.26 201.65 195.13 196.75 1,246,211 -3.11(-1.56%)
Jun 13, 2022 200.90 202.64 199.23 199.86 1,543,432 -3.13(-1.54%)
Jun 10, 2022 197.56 204.16 196.75 202.99 1,521,410 +3.71(+1.86%)
Jun 09, 2022 200.71 202.42 199.19 199.28 809,166 -1.05(-0.52%)
Jun 08, 2022 200.65 201.82 199.58 200.32 627,565 -1.16(-0.58%)
Jun 07, 2022 198.99 201.57 198.99 201.49 867,689 +0.34(+0.17%)
Jun 06, 2022 199.86 201.68 199.36 201.14 791,648 +2.12(+1.07%)
Jun 03, 2022 198.23 199.74 197.22 199.02 759,821 -0.05(-0.02%)
Jun 02, 2022 199.77 199.87 194.57 199.07 1,056,341 -0.44(-0.22%)
Jun 01, 2022 201.70 201.99 197.71 199.51 1,088,139 -1.92(-0.95%)
May 31, 2022 201.81 202.69 198.16 201.43 1,569,273 -0.86(-0.42%)
May 27, 2022 199.42 202.28 199.22 202.28 963,785 +2.92(+1.47%)
May 26, 2022 201.34 202.99 199.12 199.36 1,220,384 -1.80(-0.89%)
May 25, 2022 203.08 203.38 200.17 201.16 1,234,231 -1.92(-0.95%)
May 24, 2022 200.10 203.40 199.56 203.08 903,616 +4.00(+2.01%)
May 23, 2022 199.38 200.57 197.48 199.09 1,026,134 +2.16(+1.10%)
May 20, 2022 196.44 197.57 193.03 196.93 1,387,517 +1.77(+0.91%)
May 19, 2022 194.53 196.74 191.64 195.16 1,718,896 -1.59(-0.81%)
May 18, 2022 212.88 213.23 196.22 196.75 1,846,642 -16.79(-7.86%)
May 17, 2022 216.77 216.93 210.53 213.53 1,316,460 -3.70(-1.71%)
May 16, 2022 215.17 217.53 213.69 217.24 1,120,868 +3.23(+1.51%)
May 13, 2022 211.59 214.34 209.68 214.00 1,944,644 +3.20(+1.52%)
May 12, 2022 212.20 213.94 209.36 210.80 1,475,693 -1.99(-0.93%)
May 11, 2022 210.52 215.35 210.43 212.79 1,059,279 +1.40(+0.66%)
May 10, 2022 211.94 213.96 210.16 211.39 1,506,223 -0.05(-0.02%)
May 09, 2022 212.91 214.85 210.59 211.44 1,339,738 -2.70(-1.26%)
May 06, 2022 211.27 214.92 211.27 214.14 1,526,315 +2.09(+0.99%)
May 05, 2022 212.67 215.20 210.97 212.04 1,498,605 -1.41(-0.66%)
May 04, 2022 208.55 213.60 208.55 213.46 1,358,650 +4.98(+2.39%)
May 03, 2022 206.57 210.11 206.57 208.47 1,547,945 +2.41(+1.17%)
May 02, 2022 214.78 215.99 204.39 206.07 1,725,930 -7.81(-3.65%)
Apr 29, 2022 215.20 217.13 213.66 213.87 1,445,287 -2.09(-0.97%)
Apr 28, 2022 216.22 216.54 211.00 215.97 1,453,167 +5.44(+2.58%)
Apr 27, 2022 209.66 212.65 207.87 210.53 1,464,031 +2.00(+0.96%)
Apr 26, 2022 212.87 214.31 208.39 208.53 1,253,191 -4.59(-2.16%)
Apr 25, 2022 212.33 213.81 209.42 213.12 1,380,814 +0.79(+0.37%)
Apr 22, 2022 216.72 217.69 212.16 212.33 1,227,746 -4.41(-2.03%)
Apr 21, 2022 217.36 219.39 216.05 216.73 909,162 -0.84(-0.39%)
Apr 20, 2022 214.97 218.82 214.97 217.58 939,617 +2.56(+1.19%)
Apr 19, 2022 212.35 215.41 212.22 215.02 929,113 +2.44(+1.15%)
Apr 18, 2022 213.62 215.25 212.01 212.58 694,993 -1.49(-0.70%)
Apr 14, 2022 214.38 216.42 213.15 214.07 898,066 +0.38(+0.18%)
Apr 13, 2022 213.82 215.50 211.30 213.69 922,471 -0.42(-0.19%)
Apr 12, 2022 212.23 215.68 210.80 214.11 1,328,458 +1.98(+0.93%)
Apr 11, 2022 213.08 214.52 210.96 212.13 787,468 +0.20(+0.09%)
Apr 08, 2022 211.38 212.91 209.23 211.93 1,132,991 +0.96(+0.45%)
Apr 07, 2022 210.25 211.68 209.74 210.97 1,162,766 +0.91(+0.43%)
Apr 06, 2022 207.45 210.12 207.00 210.06 1,270,255 +3.16(+1.53%)
Apr 05, 2022 205.01 209.83 205.01 206.90 974,360 +1.79(+0.87%)
Apr 04, 2022 206.81 206.88 202.83 205.11 1,104,977 -2.13(-1.03%)
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.