Skip to main content

20+ Year Treas Bond Ishares ETF (NQ: TLT )

94.62 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 141.18 142.34 141.13 141.89 33,620,708 +2.12(+1.52%)
Nov 29, 2021 138.82 140.06 138.69 139.77 24,825,666 -1.13(-0.80%)
Nov 26, 2021 139.31 141.04 139.16 140.90 21,436,066 +3.47(+2.53%)
Nov 24, 2021 135.67 137.43 135.53 137.43 14,711,201 +2.17(+1.61%)
Nov 23, 2021 136.59 136.76 135.26 135.26 16,365,316 -1.98(-1.45%)
Nov 22, 2021 137.97 138.20 136.78 137.24 16,309,218 -1.63(-1.17%)
Nov 19, 2021 138.14 139.09 138.14 138.87 14,981,265 +1.66(+1.21%)
Nov 18, 2021 136.65 137.42 136.61 137.21 11,810,030 +0.31(+0.23%)
Nov 17, 2021 135.32 136.93 135.22 136.90 15,212,519 +1.08(+0.79%)
Nov 16, 2021 136.37 137.02 135.58 135.83 13,760,569 -0.35(-0.25%)
Nov 15, 2021 137.49 137.56 135.93 136.17 16,260,859 -1.75(-1.27%)
Nov 12, 2021 138.53 139.01 137.37 137.92 13,580,699 -0.59(-0.43%)
Nov 11, 2021 139.01 139.15 138.43 138.51 5,931,966 -0.27(-0.20%)
Nov 10, 2021 141.18 138.79 30,092,310 -2.52(-1.78%)
Nov 09, 2021 141.15 142.06 141.00 141.30 25,028,734 +1.81(+1.30%)
Nov 08, 2021 139.43 139.73 139.01 139.49 13,019,618 -0.26(-0.19%)
Nov 05, 2021 139.02 140.01 138.65 139.75 22,983,230 +2.06(+1.50%)
Nov 04, 2021 136.54 137.93 136.52 137.69 17,064,854 +1.43(+1.05%)
Nov 03, 2021 138.36 138.51 136.22 136.26 22,049,214 -1.42(-1.03%)
Nov 02, 2021 137.13 138.13 137.13 137.68 10,509,150 +0.61(+0.44%)
Nov 01, 2021 136.47 137.37 136.50 137.07 19,267,620 -1.02(-0.74%)
Oct 29, 2021 136.93 138.36 136.79 138.09 20,417,780 +0.45(+0.33%)
Oct 28, 2021 138.16 137.65 18,716,166 -0.47(-0.34%)
Oct 27, 2021 136.86 138.53 136.42 138.11 23,656,672 +2.47(+1.82%)
Oct 26, 2021 135.20 135.65 135.65 14,623,120 +1.11(+0.83%)
Oct 25, 2021 134.31 134.53 8,705,115 -0.21(-0.15%)
Oct 22, 2021 134.10 134.99 134.74 14,697,728 +1.45(+1.09%)
Oct 21, 2021 133.68 133.82 132.96 133.29 14,612,592 -0.14(-0.11%)
Oct 20, 2021 133.92 134.32 133.22 133.43 13,672,081 -0.91(-0.67%)
Oct 19, 2021 135.23 135.30 134.29 134.34 13,003,917 -1.86(-1.37%)
Oct 18, 2021 135.55 136.49 135.10 136.20 12,955,878 +0.62(+0.46%)
Oct 15, 2021 135.55 135.68 135.06 135.58 12,634,833 -0.79(-0.58%)
Oct 14, 2021 135.90 136.45 135.50 136.37 13,853,297 +0.50(+0.37%)
Oct 13, 2021 135.19 136.05 135.16 135.87 25,228,718 +1.31(+0.97%)
Oct 12, 2021 133.34 134.63 133.20 134.56 19,221,468 +2.26(+1.71%)
Oct 11, 2021 132.37 132.64 132.23 132.30 7,716,058 -0.34(-0.25%)
Oct 08, 2021 132.99 133.07 132.30 132.63 18,460,666 -0.94(-0.71%)
Oct 07, 2021 133.85 134.00 133.30 133.58 15,890,899 -1.40(-1.04%)
Oct 06, 2021 134.83 135.28 134.64 134.98 19,999,890 +0.76(+0.56%)
Oct 05, 2021 135.18 135.27 134.11 134.22 24,238,604 -1.33(-0.98%)
Oct 04, 2021 135.24 135.98 134.71 135.55 29,980,928 -0.33(-0.24%)
Oct 01, 2021 135.41 135.93 134.80 135.88 27,974,644 +1.13(+0.84%)
Sep 30, 2021 134.54 134.93 134.12 134.75 24,171,128 -0.02(-0.01%)
Sep 29, 2021 135.19 135.78 134.16 134.76 25,238,654 +0.23(+0.17%)
Sep 28, 2021 134.75 135.44 134.12 134.53 28,502,874 -2.13(-1.56%)
Sep 27, 2021 136.37 137.13 136.20 136.66 14,420,695 -0.50(-0.37%)
Sep 24, 2021 138.03 138.04 137.00 137.16 21,639,808 -1.35(-0.98%)
Sep 23, 2021 140.44 140.47 138.50 138.52 25,547,980 -3.20(-2.26%)
Sep 22, 2021 140.79 141.72 140.46 141.72 23,861,022 +0.84(+0.60%)
Sep 21, 2021 140.71 140.94 140.24 140.88 10,747,753 -0.12(-0.09%)
Sep 20, 2021 140.58 141.33 140.26 141.00 15,698,394 +1.73(+1.24%)
Sep 17, 2021 139.28 139.45 138.83 139.27 14,762,472 -0.70(-0.50%)
Sep 16, 2021 139.74 140.47 139.58 139.97 14,279,866 -0.62(-0.44%)
Sep 15, 2021 141.18 141.22 139.98 140.59 12,788,834 -0.49(-0.35%)
Sep 14, 2021 139.80 141.51 139.66 141.08 21,333,944 +1.69(+1.21%)
Sep 13, 2021 139.15 139.57 139.07 139.40 16,105,444 +0.84(+0.61%)
Sep 10, 2021 139.02 139.27 138.33 138.55 15,953,060 -1.23(-0.88%)
Sep 09, 2021 138.34 139.94 138.04 139.79 21,768,870 +1.67(+1.21%)
Sep 08, 2021 137.86 138.36 137.61 138.12 15,566,639 +0.89(+0.65%)
Sep 07, 2021 137.49 137.73 136.93 137.23 16,652,877 -1.12(-0.81%)
Sep 03, 2021 138.43 138.66 138.12 138.35 13,846,952 -1.27(-0.91%)
Sep 02, 2021 139.34 139.63 138.88 139.62 10,459,888 +0.61(+0.44%)
Sep 01, 2021 139.37 139.48 138.64 139.01 11,575,055 +0.23(+0.17%)
Aug 31, 2021 139.56 139.95 138.47 138.78 16,367,736 -0.95(-0.68%)
Aug 30, 2021 138.93 139.78 138.87 139.73 11,363,227 +0.36(+0.26%)
Aug 27, 2021 138.54 139.39 138.31 139.37 16,498,991 +0.94(+0.68%)
Aug 26, 2021 137.97 138.54 137.55 138.43 17,836,166 +0.38(+0.28%)
Aug 25, 2021 139.13 139.28 137.61 138.04 17,955,762 -1.16(-0.83%)
Aug 24, 2021 139.65 139.94 139.20 139.20 14,837,970 -1.09(-0.78%)
Aug 23, 2021 140.06 140.33 139.79 140.29 11,383,841 -0.06(-0.04%)
Aug 20, 2021 140.42 140.62 139.97 140.34 13,285,662 +0.06(+0.04%)
Aug 19, 2021 140.16 140.30 139.69 140.29 16,595,309 +1.02(+0.74%)
Aug 18, 2021 138.67 139.38 138.43 139.26 14,095,418 +0.47(+0.34%)
Aug 17, 2021 138.83 139.38 138.63 138.80 18,582,240 -0.06(-0.04%)
Aug 16, 2021 139.12 139.89 138.76 138.85 20,560,100 +0.34(+0.24%)
Aug 13, 2021 136.91 138.53 136.90 138.52 20,259,628 +2.15(+1.58%)
Aug 12, 2021 136.22 136.55 135.61 136.36 15,776,388 -0.22(-0.16%)
Aug 11, 2021 136.52 137.29 135.87 136.59 18,475,654 -0.09(-0.07%)
Aug 10, 2021 137.53 137.60 136.66 136.68 14,708,101 -0.62(-0.46%)
Aug 09, 2021 138.15 138.53 137.29 137.31 13,879,849 -0.57(-0.41%)
Aug 06, 2021 138.30 138.71 137.72 137.87 22,675,672 -2.27(-1.62%)
Aug 05, 2021 140.58 140.73 139.87 140.14 16,455,988 -0.72(-0.51%)
Aug 04, 2021 141.27 141.57 139.61 140.86 19,590,520 +0.29(+0.21%)
Aug 03, 2021 140.57 141.02 140.23 140.57 14,352,488 +0.07(+0.05%)
Aug 02, 2021 139.36 141.02 139.10 140.50 22,768,272 +1.25(+0.90%)
Jul 30, 2021 138.89 139.44 138.82 139.24 15,399,616 +0.64(+0.46%)
Jul 29, 2021 138.56 138.97 138.33 138.60 12,381,005 -0.77(-0.55%)
Jul 28, 2021 138.46 139.39 138.09 139.37 15,404,657 +0.01(+0.01%)
Jul 27, 2021 139.08 139.41 138.76 139.37 13,997,679 +1.47(+1.07%)
Jul 26, 2021 138.76 138.82 137.72 137.89 11,529,497 -0.41(-0.30%)
Jul 23, 2021 137.78 138.45 137.74 138.30 13,571,159 -0.93(-0.67%)
Jul 22, 2021 137.94 139.52 137.89 139.23 19,474,234 +1.30(+0.95%)
Jul 21, 2021 138.00 138.30 136.60 137.93 21,462,422 -1.77(-1.27%)
Jul 20, 2021 142.06 142.22 139.48 139.70 27,940,320 -1.36(-0.96%)
Jul 19, 2021 140.59 141.52 140.28 141.06 43,157,012 +3.03(+2.19%)
Jul 16, 2021 137.22 138.15 137.20 138.03 13,730,776 -0.26(-0.19%)
Jul 15, 2021 137.79 138.40 136.93 138.29 19,823,698 +1.51(+1.10%)
Jul 14, 2021 135.98 136.83 135.80 136.78 17,220,070 +1.56(+1.15%)
Jul 13, 2021 136.74 137.33 134.71 135.23 25,061,224 -1.06(-0.78%)
Jul 12, 2021 136.99 137.12 136.13 136.29 11,392,725 -0.18(-0.13%)
Jul 09, 2021 136.78 136.90 136.44 136.47 15,551,520 -1.95(-1.41%)
Jul 08, 2021 138.66 139.18 138.00 138.41 18,776,742 +0.54(+0.39%)
Jul 07, 2021 137.44 138.36 137.11 137.87 22,508,912 +1.21(+0.89%)
Jul 06, 2021 135.71 136.90 135.71 136.66 21,514,148 +1.58(+1.17%)
Jul 02, 2021 134.33 135.08 134.21 135.08 10,361,679 +0.81(+0.60%)
Jul 01, 2021 134.09 134.40 133.67 134.27 11,607,001 +0.01(+0.01%)
Jun 30, 2021 134.17 134.80 134.00 134.26 16,889,150 +0.59(+0.45%)
Jun 29, 2021 133.10 133.68 133.04 133.67 12,114,504 +0.22(+0.17%)
Jun 28, 2021 132.75 133.75 132.73 133.44 12,321,702 +1.36(+1.03%)
Jun 25, 2021 133.25 133.38 131.49 132.09 16,731,656 -1.39(-1.04%)
Jun 24, 2021 133.40 133.84 133.31 133.47 9,448,606 +0.21(+0.16%)
Jun 23, 2021 133.11 133.47 132.74 133.26 12,945,503 -0.34(-0.26%)
Jun 22, 2021 132.24 133.64 132.19 133.60 15,621,910 +0.33(+0.24%)
Jun 21, 2021 134.30 134.39 133.03 133.28 18,254,868 -2.27(-1.67%)
Jun 18, 2021 134.20 135.84 134.05 135.55 28,715,604 +2.50(+1.88%)
Jun 17, 2021 131.95 134.80 131.74 133.04 37,871,868 +1.96(+1.50%)
Jun 16, 2021 131.52 131.77 130.41 131.08 21,154,422 -0.11(-0.09%)
Jun 15, 2021 130.96 131.23 130.66 131.19 19,575,198 -0.16(-0.12%)
Jun 14, 2021 132.17 132.17 131.16 131.35 10,105,165 -1.01(-0.77%)
Jun 11, 2021 132.36 132.45 131.93 132.37 9,296,299 -0.21(-0.16%)
Jun 10, 2021 130.99 132.60 130.85 132.58 21,178,250 +0.79(+0.60%)
Jun 09, 2021 131.85 132.22 131.38 131.79 14,196,707 +1.15(+0.88%)
Jun 08, 2021 130.82 130.83 130.41 130.64 12,074,652 +0.91(+0.70%)
Jun 07, 2021 129.84 129.94 129.59 129.72 8,385,800 -0.40(-0.31%)
Jun 04, 2021 128.84 130.12 128.84 130.12 16,958,770 +1.76(+1.37%)
Jun 03, 2021 128.83 128.83 128.21 128.37 11,820,000 -0.48(-0.38%)
Jun 02, 2021 128.87 129.09 128.66 128.85 7,899,891 +0.30(+0.23%)
Jun 01, 2021 128.19 128.60 127.66 128.55 12,751,709 -0.03(-0.02%)
May 28, 2021 128.71 129.38 128.49 128.58 11,044,588 -0.20(-0.16%)
May 27, 2021 128.64 128.81 128.16 128.78 11,616,440 -0.52(-0.41%)
May 26, 2021 129.65 129.95 128.99 129.31 10,542,448 -0.22(-0.17%)
May 25, 2021 128.76 129.56 128.75 129.53 13,293,326 +1.19(+0.93%)
May 24, 2021 128.16 128.71 128.07 128.34 7,395,357 +0.47(+0.37%)
May 21, 2021 127.86 127.89 127.30 127.87 10,951,484 +0.41(+0.32%)
May 20, 2021 127.02 127.70 126.94 127.46 14,330,986 +1.04(+0.82%)
May 19, 2021 126.84 127.52 125.96 126.42 15,392,390 -0.31(-0.24%)
May 18, 2021 126.69 126.84 126.38 126.72 12,298,971 -0.33(-0.26%)
May 17, 2021 127.09 127.40 126.84 127.05 6,582,344 -0.27(-0.21%)
May 14, 2021 126.81 127.32 126.52 127.32 18,913,692 +1.18(+0.94%)
May 13, 2021 126.25 126.66 125.97 126.14 14,076,784 +0.20(+0.15%)
May 12, 2021 126.94 127.06 125.72 125.94 22,458,300 -1.34(-1.05%)
May 11, 2021 127.46 127.69 127.03 127.28 16,320,799 -0.75(-0.59%)
May 10, 2021 129.06 129.33 127.88 128.03 16,306,704 -1.28(-0.99%)
May 07, 2021 130.12 130.59 129.02 129.31 19,753,660 -0.64(-0.49%)
May 06, 2021 129.33 130.21 129.29 129.96 23,587,688 +0.21(+0.16%)
May 05, 2021 129.13 129.89 129.03 129.74 11,981,289 +0.21(+0.17%)
May 04, 2021 129.56 130.18 129.24 129.53 20,069,240 +0.87(+0.68%)
May 03, 2021 128.82 129.71 128.43 128.66 17,708,400 +0.08(+0.06%)
Apr 30, 2021 128.46 128.66 127.97 128.58 16,920,314 +0.30(+0.23%)
Apr 29, 2021 127.47 128.32 127.18 128.28 18,522,458 -0.38(-0.30%)
Apr 28, 2021 128.59 128.81 127.95 128.66 16,458,079 +0.08(+0.06%)
Apr 27, 2021 129.46 129.67 128.47 128.58 15,242,928 -1.13(-0.87%)
Apr 26, 2021 129.98 130.31 129.70 129.71 9,815,709 -0.19(-0.14%)
Apr 23, 2021 130.19 130.28 129.37 129.90 13,264,919 -0.31(-0.24%)
Apr 22, 2021 129.84 130.20 129.10 130.20 15,264,412 +0.57(+0.44%)
Apr 21, 2021 129.41 129.76 128.98 129.63 12,833,568 +0.26(+0.20%)
Apr 20, 2021 128.40 129.62 128.38 129.38 12,374,061 +0.59(+0.46%)
Apr 19, 2021 128.67 129.20 128.50 128.78 14,973,589 -0.37(-0.29%)
Apr 16, 2021 129.00 129.59 128.85 129.15 16,430,894 -1.01(-0.78%)
Apr 15, 2021 129.37 130.75 129.34 130.16 25,753,076 +2.14(+1.67%)
Apr 14, 2021 128.01 128.21 127.59 128.02 7,863,810 -0.41(-0.32%)
Apr 13, 2021 127.33 128.46 127.24 128.43 14,268,199 +0.96(+0.75%)
Apr 12, 2021 127.48 127.55 127.15 127.47 8,258,052 -0.06(-0.04%)
Apr 09, 2021 127.52 128.16 127.14 127.53 9,400,127 -0.46(-0.36%)
Apr 08, 2021 127.42 128.05 127.39 127.99 8,458,918 +1.05(+0.83%)
Apr 07, 2021 127.47 128.08 126.95 126.95 11,917,700 -0.89(-0.70%)
Apr 06, 2021 127.20 127.97 127.07 127.84 10,005,130 +0.86(+0.68%)
Apr 05, 2021 126.64 127.03 126.07 126.97 8,887,045 -0.56(-0.44%)
Apr 01, 2021 126.64 127.63 126.41 127.53 16,050,809 +2.08(+1.66%)
Mar 31, 2021 126.27 126.50 125.01 125.45 20,806,880 -0.70(-0.56%)
Mar 30, 2021 125.31 126.43 125.04 126.15 16,217,850 +0.66(+0.52%)
Mar 29, 2021 126.73 126.74 125.00 125.49 15,081,443 -1.08(-0.85%)
Mar 26, 2021 126.35 127.11 126.16 126.57 9,105,591 -0.44(-0.35%)
Mar 25, 2021 128.17 128.41 126.97 127.01 22,438,598 -1.01(-0.79%)
Mar 24, 2021 126.94 128.07 126.84 128.02 14,965,703 +0.69(+0.54%)
Mar 23, 2021 126.50 127.38 126.10 127.34 18,101,720 +1.14(+0.90%)
Mar 22, 2021 125.67 126.34 125.37 126.20 18,406,522 +1.40(+1.12%)
Mar 19, 2021 124.18 124.87 123.92 124.80 20,174,672 +0.77(+0.62%)
Mar 18, 2021 123.47 124.54 123.36 124.03 23,344,242 -1.27(-1.01%)
Mar 17, 2021 125.17 125.51 124.24 125.30 29,261,452 -0.94(-0.75%)
Mar 16, 2021 126.90 127.00 125.73 126.24 16,808,874 -0.51(-0.40%)
Mar 15, 2021 126.41 126.97 126.34 126.75 12,272,832 +0.74(+0.59%)
Mar 12, 2021 126.33 126.38 125.63 126.01 22,029,436 -2.73(-2.12%)
Mar 11, 2021 128.89 129.09 128.24 128.75 15,277,963 -0.94(-0.72%)
Mar 10, 2021 129.48 129.80 129.00 129.68 13,371,985 +0.26(+0.20%)
Mar 09, 2021 128.99 129.50 128.71 129.42 15,601,912 +1.77(+1.39%)
Mar 08, 2021 128.58 128.64 127.65 127.65 16,448,931 -1.00(-0.78%)
Mar 05, 2021 127.97 129.05 127.80 128.65 22,240,306 +0.25(+0.19%)
Mar 04, 2021 129.32 129.61 127.77 128.40 24,111,326 -0.83(-0.65%)
Mar 03, 2021 129.09 129.80 128.51 129.24 21,333,238 -1.42(-1.08%)
Mar 02, 2021 130.03 130.71 129.93 130.65 13,473,538 +0.01(+0.01%)
Mar 01, 2021 130.27 130.97 129.75 130.64 23,805,794 -1.75(-1.32%)
Feb 26, 2021 130.22 132.56 129.21 132.39 49,103,876 +4.24(+3.31%)
Feb 25, 2021 129.06 129.43 126.37 128.16 56,859,776 -2.13(-1.63%)
Feb 24, 2021 128.91 130.60 128.73 130.28 18,764,302 -0.86(-0.66%)
Feb 23, 2021 130.93 131.82 130.56 131.14 13,683,230 -0.38(-0.29%)
Feb 22, 2021 132.31 132.97 131.10 131.52 14,269,286 -1.01(-0.76%)
Feb 19, 2021 133.26 133.50 132.14 132.53 13,774,140 -1.79(-1.33%)
Feb 18, 2021 133.77 134.69 133.50 134.32 11,626,785 -0.54(-0.40%)
Feb 17, 2021 135.01 135.41 134.11 134.86 12,108,330 +0.85(+0.64%)
Feb 16, 2021 134.34 134.73 133.82 134.01 19,225,288 -2.07(-1.52%)
Feb 12, 2021 136.63 136.98 136.01 136.08 15,229,851 -1.71(-1.24%)
Feb 11, 2021 138.46 138.56 137.60 137.79 12,931,984 -0.76(-0.55%)
Feb 10, 2021 138.09 138.55 137.96 138.55 8,733,799 +0.92(+0.67%)
Feb 09, 2021 138.03 138.45 137.51 137.64 5,639,794 +0.10(+0.07%)
Feb 08, 2021 137.18 138.07 136.94 137.54 12,511,466 +0.60(+0.44%)
Feb 05, 2021 137.92 138.36 136.93 136.93 11,090,162 -1.16(-0.84%)
Feb 04, 2021 137.98 138.28 137.65 138.09 8,928,704 -0.37(-0.27%)
Feb 03, 2021 139.16 139.30 138.37 138.46 10,409,739 -1.24(-0.89%)
Feb 02, 2021 139.44 139.76 139.24 139.70 9,920,247 -0.91(-0.65%)
Feb 01, 2021 140.29 140.94 140.13 140.61 8,825,413 +0.16(+0.12%)
Jan 29, 2021 139.91 140.90 139.80 140.44 16,197,617 -0.85(-0.60%)
Jan 28, 2021 141.74 141.79 140.59 141.29 11,541,620 -0.79(-0.55%)
Jan 27, 2021 142.36 142.75 141.86 142.08 8,541,127 +0.36(+0.25%)
Jan 26, 2021 141.46 141.92 141.29 141.72 8,319,892 -0.27(-0.19%)
Jan 25, 2021 141.15 142.01 141.03 141.99 9,428,803 +1.65(+1.18%)
Jan 22, 2021 140.31 140.45 139.91 140.33 10,289,343 +0.45(+0.32%)
Jan 21, 2021 139.93 140.21 139.61 139.88 8,833,959 -0.99(-0.70%)
Jan 20, 2021 140.44 140.89 140.25 140.87 5,799,249 +0.14(+0.10%)
Jan 19, 2021 140.09 140.78 139.99 140.73 10,362,021 +0.45(+0.32%)
Jan 15, 2021 140.61 140.78 139.96 140.28 12,581,071 +0.55(+0.40%)
Jan 14, 2021 140.98 141.04 139.33 139.72 16,050,229 -1.32(-0.94%)
Jan 13, 2021 140.13 141.43 140.05 141.04 13,558,263 +1.57(+1.13%)
Jan 12, 2021 139.33 139.67 138.53 139.47 13,175,340 -0.11(-0.08%)
Jan 11, 2021 139.52 139.71 139.05 139.59 9,059,426 -0.23(-0.17%)
Jan 08, 2021 139.96 140.41 139.21 139.82 14,743,682 -0.45(-0.32%)
Jan 07, 2021 140.25 140.60 139.76 140.27 15,846,529 -1.25(-0.88%)
Jan 06, 2021 142.13 142.15 140.71 141.52 24,704,554 -2.97(-2.05%)
Jan 05, 2021 145.02 145.02 143.83 144.48 11,313,054 -1.08(-0.74%)
Jan 04, 2021 144.76 146.15 144.63 145.56 14,233,143 -0.18(-0.12%)
Dec 31, 2020 145.74 145.74 145.74 9,845,193 +0.21(+0.15%)
Dec 30, 2020 144.90 145.55 144.77 145.53 9,845,193 +0.31(+0.22%)
Dec 29, 2020 144.50 145.33 144.47 145.21 9,773,110 -0.19(-0.13%)
Dec 28, 2020 144.49 145.48 144.23 145.40 8,429,416 +0.06(+0.04%)
Dec 24, 2020 144.97 145.46 144.93 145.33 3,373,574 +0.57(+0.40%)
Dec 23, 2020 144.71 144.78 143.64 144.76 10,028,533 -1.01(-0.69%)
Dec 22, 2020 145.58 145.83 145.14 145.77 7,977,289 +0.75(+0.52%)
Dec 21, 2020 145.25 145.38 144.56 145.02 9,727,275 +0.57(+0.40%)
Dec 18, 2020 145.18 145.41 144.31 144.44 7,040,447 -0.43(-0.30%)
Dec 17, 2020 146.11 146.41 144.54 144.88 10,197,570 -0.39(-0.27%)
Dec 16, 2020 144.53 145.74 144.35 145.26 10,782,667 -0.39(-0.27%)
Dec 15, 2020 145.63 146.20 145.20 145.65 7,418,689 -0.49(-0.34%)
Dec 14, 2020 145.37 146.47 145.01 146.14 8,163,585 -0.41(-0.28%)
Dec 11, 2020 146.44 147.12 146.13 146.55 8,814,610 +0.52(+0.35%)
Dec 10, 2020 145.13 146.10 144.76 146.03 10,859,197 +1.28(+0.89%)
Dec 09, 2020 144.50 145.21 144.00 144.75 8,395,605 -0.48(-0.33%)
Dec 08, 2020 145.44 145.90 145.10 145.23 8,012,696 +0.68(+0.47%)
Dec 07, 2020 144.31 144.80 144.16 144.54 10,089,380 +1.29(+0.90%)
Dec 04, 2020 143.70 143.79 142.85 143.25 13,796,772 -2.13(-1.47%)
Dec 03, 2020 144.86 145.67 144.53 145.38 10,428,362 +1.16(+0.81%)
Dec 02, 2020 144.80 144.85 143.51 144.22 13,124,745 -1.15(-0.79%)
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.