Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 317.69 319.54 316.66 318.18 5,276,528 -1.13(-0.35%)
Oct 28, 2022 312.69 319.61 312.39 319.31 5,404,005 +7.89(+2.53%)
Oct 27, 2022 312.49 314.73 310.89 311.42 4,379,846 +2.02(+0.65%)
Oct 26, 2022 309.01 312.64 308.80 309.39 5,142,903 -0.11(-0.03%)
Oct 25, 2022 305.48 309.78 305.25 309.50 6,193,532 +3.34(+1.09%)
Oct 24, 2022 303.71 307.08 302.81 306.16 4,457,177 +4.05(+1.34%)
Oct 21, 2022 294.53 302.42 293.49 302.11 5,533,730 +7.53(+2.56%)
Oct 20, 2022 296.05 299.49 294.02 294.57 3,678,788 -1.01(-0.34%)
Oct 19, 2022 295.57 297.82 293.58 295.58 3,023,826 -1.09(-0.37%)
Oct 18, 2022 299.38 299.50 294.31 296.67 4,820,748 +3.31(+1.13%)
Oct 17, 2022 292.22 294.48 291.34 293.36 3,658,227 +5.09(+1.77%)
Oct 14, 2022 293.82 295.59 287.66 288.27 5,691,040 -3.63(-1.24%)
Oct 13, 2022 278.87 293.04 278.36 291.90 7,606,919 +8.16(+2.88%)
Oct 12, 2022 284.04 286.08 282.98 283.74 4,504,496 -0.13(-0.04%)
Oct 11, 2022 282.79 287.61 282.35 283.87 3,961,620 +0.32(+0.11%)
Oct 10, 2022 285.80 286.43 281.73 283.55 3,244,283 -0.98(-0.34%)
Oct 07, 2022 288.18 288.34 283.04 284.53 3,119,148 -6.08(-2.09%)
Oct 06, 2022 292.79 294.57 290.01 290.61 3,170,897 -3.46(-1.18%)
Oct 05, 2022 291.10 295.78 290.19 294.07 2,825,619 -0.34(-0.12%)
Oct 04, 2022 290.01 294.45 289.84 294.41 4,286,036 +8.11(+2.83%)
Oct 03, 2022 282.18 287.83 281.13 286.30 3,557,749 +7.27(+2.61%)
Sep 30, 2022 282.82 285.01 278.77 279.02 3,940,700 -4.77(-1.68%)
Sep 29, 2022 286.28 286.36 281.50 283.79 3,448,525 -4.39(-1.52%)
Sep 28, 2022 283.93 289.44 282.67 288.18 4,112,080 +5.27(+1.86%)
Sep 27, 2022 286.29 287.99 281.16 282.91 3,998,901 -1.38(-0.49%)
Sep 26, 2022 286.11 287.71 283.10 284.29 4,287,541 -3.05(-1.06%)
Sep 23, 2022 289.24 289.42 283.97 287.34 5,096,146 -4.52(-1.55%)
Sep 22, 2022 292.87 294.24 291.25 291.86 3,595,007 -1.25(-0.43%)
Sep 21, 2022 299.63 301.33 293.04 293.12 5,260,595 -5.06(-1.70%)
Sep 20, 2022 298.83 299.12 295.81 298.18 2,904,209 -3.04(-1.01%)
Sep 19, 2022 296.57 301.25 296.50 301.22 2,809,360 +2.04(+0.68%)
Sep 16, 2022 297.15 299.69 296.55 299.18 4,191,739 -1.44(-0.48%)
Sep 15, 2022 301.85 303.68 299.82 300.62 3,390,508 -1.65(-0.54%)
Sep 14, 2022 302.56 303.64 299.82 302.27 2,959,801 +0.32(+0.11%)
Sep 13, 2022 308.80 309.56 301.08 301.95 4,438,189 -12.44(-3.96%)
Sep 12, 2022 313.14 315.46 313.07 314.38 2,563,852 +2.22(+0.71%)
Sep 09, 2022 310.04 312.81 309.47 312.17 2,559,585 +3.91(+1.27%)
Sep 08, 2022 304.81 308.41 303.84 308.25 3,406,810 +1.85(+0.60%)
Sep 07, 2022 301.86 306.99 301.68 306.40 2,599,614 +4.00(+1.32%)
Sep 06, 2022 304.68 305.31 301.17 302.40 3,427,406 -1.51(-0.50%)
Sep 02, 2022 309.74 310.68 302.51 303.91 3,950,192 -3.20(-1.04%)
Sep 01, 2022 304.43 307.29 302.89 307.11 3,331,457 +1.37(+0.45%)
Aug 31, 2022 308.47 310.12 305.70 305.75 3,071,585 -2.31(-0.75%)
Aug 30, 2022 311.98 312.06 306.64 308.06 3,019,787 -2.96(-0.95%)
Aug 29, 2022 310.48 313.18 309.72 311.02 2,988,657 -1.77(-0.57%)
Aug 26, 2022 323.02 323.20 312.69 312.80 4,326,826 -9.90(-3.07%)
Aug 25, 2022 319.73 322.69 318.68 322.69 2,583,889 +3.19(+1.00%)
Aug 24, 2022 318.61 320.64 318.03 319.51 2,661,624 +0.73(+0.23%)
Aug 23, 2022 319.94 321.05 318.33 318.78 2,989,850 -1.60(-0.50%)
Aug 22, 2022 322.66 323.05 319.80 320.38 2,770,198 -6.08(-1.86%)
Aug 19, 2022 327.73 328.03 325.71 326.46 2,075,462 -2.79(-0.85%)
Aug 18, 2022 328.89 329.66 327.70 329.26 1,941,104 +0.37(+0.11%)
Aug 17, 2022 328.38 330.69 327.44 328.89 3,058,067 -1.49(-0.45%)
Aug 16, 2022 327.56 331.68 327.49 330.38 4,029,766 +2.29(+0.70%)
Aug 15, 2022 324.94 328.55 324.89 328.09 2,002,042 +1.49(+0.46%)
Aug 12, 2022 323.67 326.69 323.08 326.60 2,696,517 +3.98(+1.23%)
Aug 11, 2022 324.65 325.60 322.10 322.62 2,482,621 +0.49(+0.15%)
Aug 10, 2022 321.54 322.73 320.93 322.12 3,032,521 +5.11(+1.61%)
Aug 09, 2022 317.37 318.00 316.31 317.01 1,709,840 -0.49(-0.16%)
Aug 08, 2022 318.85 320.11 316.81 317.50 2,616,308 +0.44(+0.14%)
Aug 05, 2022 314.26 317.28 314.13 317.07 2,764,345 +0.59(+0.19%)
Aug 04, 2022 316.80 317.44 315.69 316.48 2,694,722 -0.77(-0.24%)
Aug 03, 2022 314.87 318.20 314.33 317.25 2,651,814 +3.98(+1.27%)
Aug 02, 2022 316.10 316.88 313.13 313.27 5,663,802 -3.87(-1.22%)
Aug 01, 2022 316.04 318.76 315.60 317.13 2,839,411 -0.60(-0.19%)
Jul 29, 2022 314.70 318.32 314.12 317.73 3,336,565 +3.32(+1.05%)
Jul 28, 2022 311.73 315.28 309.18 314.42 2,778,440 +3.11(+1.00%)
Jul 27, 2022 308.28 312.69 307.47 311.30 3,448,095 +4.32(+1.41%)
Jul 26, 2022 308.29 308.86 306.56 306.98 2,172,897 -2.34(-0.76%)
Jul 25, 2022 309.43 309.74 307.67 309.32 4,135,220 +0.87(+0.28%)
Jul 22, 2022 311.06 311.49 306.79 308.45 3,376,349 -1.31(-0.42%)
Jul 21, 2022 307.07 309.79 304.89 309.76 2,232,631 +1.61(+0.52%)
Jul 20, 2022 307.66 308.81 305.93 308.14 3,351,926 +0.61(+0.20%)
Jul 19, 2022 302.66 307.81 302.26 307.53 3,101,871 +7.21(+2.40%)
Jul 18, 2022 305.26 305.83 299.43 300.32 2,424,151 -1.94(-0.64%)
Jul 15, 2022 300.48 302.38 298.87 302.26 3,131,660 +6.18(+2.09%)
Jul 14, 2022 292.48 296.53 291.32 296.09 2,992,740 -1.30(-0.44%)
Jul 13, 2022 295.89 299.51 294.84 297.39 3,600,513 -2.15(-0.72%)
Jul 12, 2022 300.11 303.00 298.23 299.54 2,902,745 -1.67(-0.56%)
Jul 11, 2022 301.17 303.18 300.70 301.21 2,722,572 -1.70(-0.56%)
Jul 08, 2022 302.95 304.54 301.67 302.91 2,167,202 -0.47(-0.16%)
Jul 07, 2022 302.02 303.69 301.12 303.38 2,345,227 +3.42(+1.14%)
Jul 06, 2022 299.57 301.78 297.58 299.96 2,578,844 +0.68(+0.23%)
Jul 05, 2022 296.28 299.34 293.36 299.29 3,889,619 -1.10(-0.37%)
Jul 01, 2022 297.06 300.83 294.51 300.39 3,430,457 +2.93(+0.98%)
Jun 30, 2022 296.43 299.39 294.01 297.46 4,254,998 -2.15(-0.72%)
Jun 29, 2022 299.95 301.00 298.44 299.62 2,541,406 +0.69(+0.23%)
Jun 28, 2022 305.37 308.02 298.82 298.93 3,133,585 -4.85(-1.60%)
Jun 27, 2022 304.79 305.26 302.83 303.78 1,961,906 -0.64(-0.21%)
Jun 24, 2022 298.80 304.51 298.72 304.42 3,430,243 +8.00(+2.70%)
Jun 23, 2022 295.38 296.73 292.59 296.42 3,705,993 +2.06(+0.70%)
Jun 22, 2022 291.38 297.33 291.19 294.36 6,575,318 -0.66(-0.22%)
Jun 21, 2022 292.88 296.16 292.44 295.02 3,357,719 +6.35(+2.20%)
Jun 17, 2022 288.23 291.43 286.42 288.67 4,902,966 -0.47(-0.16%)
Jun 16, 2022 290.56 290.84 287.33 289.14 5,120,951 -7.07(-2.39%)
Jun 15, 2022 295.41 299.53 291.41 296.21 7,321,984 +2.83(+0.96%)
Jun 14, 2022 295.61 296.39 291.10 293.38 3,858,447 -1.23(-0.42%)
Jun 13, 2022 296.47 298.51 293.25 294.62 6,546,736 -8.47(-2.80%)
Jun 10, 2022 306.89 307.33 303.04 303.09 4,733,923 -8.32(-2.67%)
Jun 09, 2022 316.38 318.15 311.45 311.41 2,682,064 -6.15(-1.94%)
Jun 08, 2022 318.70 320.01 316.77 317.56 2,107,891 -2.69(-0.84%)
Jun 07, 2022 315.09 320.54 315.09 320.25 2,512,186 +2.62(+0.83%)
Jun 06, 2022 319.69 320.80 316.74 317.63 2,029,753 +0.10(+0.03%)
Jun 03, 2022 318.03 319.83 316.93 317.53 4,305,338 -3.30(-1.03%)
Jun 02, 2022 316.76 320.84 313.69 320.83 3,856,355 +4.25(+1.34%)
Jun 01, 2022 320.48 321.00 314.40 316.58 3,858,356 -1.77(-0.56%)
May 31, 2022 318.32 320.61 315.90 318.35 4,513,660 -1.80(-0.56%)
May 27, 2022 315.31 320.21 315.09 320.15 2,876,324 +5.42(+1.72%)
May 26, 2022 311.36 316.01 311.31 314.74 3,390,142 +4.98(+1.61%)
May 25, 2022 306.57 310.97 306.06 309.75 4,783,128 +1.82(+0.59%)
May 24, 2022 305.21 308.66 302.37 307.93 5,453,515 +0.53(+0.17%)
May 23, 2022 304.01 308.18 303.49 307.40 4,648,309 +6.19(+2.05%)
May 20, 2022 303.50 303.76 295.29 301.21 4,806,510 -0.01(-0.00%)
May 19, 2022 300.20 304.27 298.96 301.22 3,985,159 -2.28(-0.75%)
May 18, 2022 311.83 312.01 302.43 303.50 3,799,138 -11.11(-3.53%)
May 17, 2022 314.35 314.87 311.11 314.61 3,446,921 +4.15(+1.34%)
May 16, 2022 309.43 313.14 307.49 310.46 3,836,816 +0.53(+0.17%)
May 13, 2022 308.10 310.70 306.68 309.93 4,404,993 +4.41(+1.45%)
May 12, 2022 304.51 307.24 300.60 305.51 7,056,868 -0.79(-0.26%)
May 11, 2022 309.46 313.62 306.01 306.30 9,742,486 -3.24(-1.05%)
May 10, 2022 314.04 315.10 306.88 309.54 8,018,780 -0.74(-0.24%)
May 09, 2022 312.57 313.91 309.10 310.28 8,126,587 -6.22(-1.97%)
May 06, 2022 315.23 318.03 312.35 316.51 11,066,694 -1.13(-0.35%)
May 05, 2022 324.93 325.33 314.44 317.63 9,428,765 -9.96(-3.04%)
May 04, 2022 319.13 328.14 317.59 327.59 10,988,072 +8.98(+2.82%)
May 03, 2022 318.54 320.69 316.55 318.60 6,290,804 +0.49(+0.15%)
May 02, 2022 317.74 319.65 312.07 318.11 9,582,953 +1.01(+0.32%)
Apr 29, 2022 324.73 326.27 316.54 317.10 6,753,496 -9.23(-2.83%)
Apr 28, 2022 322.44 327.54 319.80 326.34 6,213,621 +6.02(+1.88%)
Apr 27, 2022 321.13 324.13 318.44 320.32 7,166,427 +0.56(+0.17%)
Apr 26, 2022 325.12 326.11 319.58 319.76 7,912,029 -7.80(-2.38%)
Apr 25, 2022 323.61 328.06 320.48 327.56 7,075,605 +2.20(+0.68%)
Apr 22, 2022 333.12 333.19 324.85 325.36 7,131,314 -9.08(-2.72%)
Apr 21, 2022 340.45 341.33 333.93 334.44 5,581,765 -3.67(-1.09%)
Apr 20, 2022 337.66 339.59 336.91 338.11 5,899,514 +2.32(+0.69%)
Apr 19, 2022 331.15 336.39 331.11 335.79 4,425,621 +4.83(+1.46%)
Apr 18, 2022 330.74 332.86 329.55 330.96 4,088,684 -0.18(-0.05%)
Apr 14, 2022 333.47 335.42 331.10 331.15 4,345,503 -1.29(-0.39%)
Apr 13, 2022 328.53 332.72 328.38 332.44 3,748,539 +3.40(+1.03%)
Apr 12, 2022 331.14 333.39 327.86 329.04 4,680,735 -0.94(-0.29%)
Apr 11, 2022 332.05 333.71 329.54 329.98 5,524,441 -4.01(-1.20%)
Apr 08, 2022 332.39 335.67 331.37 333.99 4,717,648 +1.35(+0.40%)
Apr 07, 2022 330.53 333.73 328.72 332.64 4,783,624 +1.17(+0.35%)
Apr 06, 2022 330.35 332.73 329.50 331.47 5,642,975 -1.53(-0.46%)
Apr 05, 2022 334.42 337.52 332.19 333.00 4,504,693 -2.79(-0.83%)
Apr 04, 2022 334.25 335.82 332.70 335.79 3,979,837 +1.18(+0.35%)
Apr 01, 2022 334.74 334.93 331.94 334.60 3,702,876 +1.13(+0.34%)
Mar 31, 2022 337.54 338.02 333.40 333.47 4,136,187 -5.09(-1.50%)
Mar 30, 2022 338.58 339.85 336.94 338.55 4,063,563 -0.82(-0.24%)
Mar 29, 2022 339.07 340.08 336.64 339.37 4,956,922 +3.35(+1.00%)
Mar 28, 2022 334.35 336.02 332.07 336.02 3,079,603 +0.91(+0.27%)
Mar 25, 2022 334.40 335.86 332.85 335.11 3,336,058 +1.42(+0.43%)
Mar 24, 2022 331.22 333.69 330.20 333.69 3,699,896 +3.51(+1.06%)
Mar 23, 2022 332.43 333.09 330.12 330.18 4,261,171 -4.55(-1.36%)
Mar 22, 2022 333.75 335.29 333.50 334.73 4,606,724 +2.60(+0.78%)
Mar 21, 2022 333.26 334.52 330.07 332.13 4,502,610 -1.68(-0.50%)
Mar 18, 2022 330.38 334.05 329.45 333.81 6,140,482 +2.42(+0.73%)
Mar 17, 2022 326.11 331.53 325.80 331.40 6,286,369 +3.92(+1.20%)
Mar 16, 2022 325.39 327.53 320.93 327.48 9,978,110 +4.96(+1.54%)
Mar 15, 2022 318.50 323.15 317.64 322.52 6,926,397 +5.87(+1.85%)
Mar 14, 2022 318.26 320.99 315.42 316.64 5,875,839 +0.05(+0.02%)
Mar 11, 2022 320.51 322.07 316.28 316.60 7,217,028 -2.00(-0.63%)
Mar 10, 2022 315.93 319.31 315.31 318.60 3,450,319 -1.24(-0.39%)
Mar 09, 2022 319.57 321.41 318.08 319.84 4,857,393 +6.59(+2.10%)
Mar 08, 2022 315.13 320.80 312.80 313.25 8,535,730 -1.86(-0.59%)
Mar 07, 2022 321.57 321.66 314.99 315.11 6,854,443 -7.67(-2.38%)
Mar 04, 2022 321.00 323.16 319.26 322.78 6,289,878 -1.59(-0.49%)
Mar 03, 2022 326.85 328.18 322.99 324.38 8,047,487 -0.83(-0.26%)
Mar 02, 2022 321.63 326.60 321.08 325.21 7,183,529 +5.60(+1.75%)
Mar 01, 2022 323.55 325.23 317.85 319.61 8,880,020 -5.93(-1.82%)
Feb 28, 2022 322.29 326.00 321.17 325.54 8,560,442 -1.15(-0.35%)
Feb 25, 2022 320.11 327.15 321.44 326.69 9,898,952 +7.87(+2.47%)
Feb 24, 2022 309.69 319.21 309.56 318.82 14,739,022 +0.79(+0.25%)
Feb 23, 2022 324.41 324.50 317.36 318.04 5,957,619 -4.31(-1.34%)
Feb 22, 2022 325.01 326.42 320.01 322.34 8,269,674 -4.77(-1.46%)
Feb 18, 2022 327.11 0 -2.09(-0.64%)
Feb 17, 2022 332.80 333.06 328.42 329.20 4,623,489 -4.91(-1.47%)
Feb 16, 2022 334.07 335.95 332.11 334.12 4,683,008 -1.35(-0.40%)
Feb 15, 2022 334.23 335.98 333.68 335.47 5,149,110 +4.15(+1.25%)
Feb 14, 2022 332.12 332.91 328.74 331.32 7,626,973 -1.34(-0.40%)
Feb 11, 2022 337.61 339.49 331.64 332.66 8,572,629 -5.04(-1.49%)
Feb 10, 2022 339.83 342.98 336.24 337.70 10,740,521 -4.90(-1.43%)
Feb 09, 2022 342.30 343.01 341.64 342.60 4,985,469 +3.00(+0.88%)
Feb 08, 2022 336.79 340.38 336.01 339.61 4,759,668 +3.49(+1.04%)
Feb 07, 2022 336.46 338.28 335.10 336.12 4,950,996 +0.03(+0.01%)
Feb 04, 2022 335.64 338.37 333.17 336.09 8,907,552 -0.11(-0.03%)
Feb 03, 2022 339.87 335.81 336.19 9,746,307 -4.84(-1.42%)
Feb 02, 2022 338.69 341.64 337.90 341.03 9,192,290 +2.00(+0.59%)
Feb 01, 2022 336.85 339.35 334.95 339.03 7,964,936 +2.74(+0.81%)
Jan 31, 2022 331.21 336.56 336.29 8,744,278 +3.80(+1.14%)
Jan 28, 2022 327.46 332.48 323.67 332.49 12,537,014 +5.32(+1.63%)
Jan 27, 2022 329.89 332.99 325.57 327.16 13,387,540 +0.09(+0.03%)
Jan 26, 2022 331.46 333.34 325.02 327.08 19,848,594 -1.44(-0.44%)
Jan 25, 2022 325.93 330.69 321.21 328.51 19,444,672 -0.81(-0.25%)
Jan 24, 2022 324.17 329.62 317.39 329.33 31,014,378 +1.40(+0.43%)
Jan 21, 2022 332.47 334.15 327.73 327.93 17,279,796 -4.52(-1.36%)
Jan 20, 2022 336.42 339.84 331.95 332.45 9,347,862 -2.89(-0.86%)
Jan 19, 2022 339.71 340.32 335.21 335.34 7,697,791 -3.35(-0.99%)
Jan 18, 2022 340.11 340.14 337.52 338.69 8,531,570 -5.06(-1.47%)
Jan 14, 2022 343.76 0 -1.97(-0.57%)
Jan 13, 2022 348.61 349.49 345.01 345.73 6,703,771 -1.68(-0.48%)
Jan 12, 2022 348.15 348.94 346.18 347.40 4,692,930 +0.39(+0.11%)
Jan 11, 2022 345.24 347.21 342.38 347.01 7,642,327 +1.68(+0.49%)
Jan 10, 2022 345.60 345.75 341.17 345.34 8,446,949 -1.45(-0.42%)
Jan 07, 2022 346.39 348.28 345.67 346.79 6,066,146 -0.08(-0.02%)
Jan 06, 2022 348.51 349.03 346.45 346.87 7,319,401 -1.63(-0.47%)
Jan 05, 2022 351.96 353.67 348.39 348.49 7,964,567 -3.62(-1.03%)
Jan 04, 2022 351.61 353.39 351.48 352.11 5,702,686 +2.10(+0.60%)
Jan 03, 2022 348.73 350.18 346.78 350.02 5,868,918 +2.26(+0.65%)
Dec 31, 2021 347.94 349.12 347.37 347.76 3,274,024 -0.72(-0.21%)
Dec 30, 2021 350.03 351.01 348.02 348.48 2,981,853 -0.74(-0.21%)
Dec 29, 2021 348.31 349.97 348.21 349.21 3,138,947 +0.81(+0.23%)
Dec 28, 2021 347.56 349.48 347.35 348.40 3,184,927 +1.02(+0.29%)
Dec 27, 2021 344.64 347.41 344.29 347.37 2,710,380 +3.41(+0.99%)
Dec 23, 2021 343.04 345.06 342.82 343.97 2,773,855 +1.89(+0.55%)
Dec 22, 2021 339.75 342.24 339.00 342.08 3,128,098 +2.37(+0.70%)
Dec 21, 2021 337.07 339.77 336.45 339.71 4,900,665 +5.40(+1.61%)
Dec 20, 2021 334.41 334.66 331.70 334.31 7,612,688 -4.17(-1.23%)
Dec 17, 2021 341.04 341.64 337.60 338.48 11,122,096 -4.93(-1.44%)
Dec 16, 2021 345.16 346.34 342.33 343.41 9,911,230 -0.35(-0.10%)
Dec 15, 2021 339.96 343.92 338.63 343.76 9,704,647 +3.48(+1.02%)
Dec 14, 2021 339.85 342.43 339.14 340.29 4,262,211 -0.83(-0.24%)
Dec 13, 2021 343.40 343.94 340.71 341.12 4,770,891 -3.05(-0.89%)
Dec 10, 2021 343.55 344.26 341.66 344.16 4,035,195 +2.02(+0.59%)
Dec 09, 2021 340.84 343.16 340.46 342.14 3,947,982 +0.12(+0.03%)
Dec 08, 2021 342.20 342.87 340.52 342.02 3,508,211 +0.24(+0.07%)
Dec 07, 2021 340.06 342.62 339.92 341.79 5,509,023 +4.70(+1.39%)
Dec 06, 2021 333.68 338.23 333.27 337.08 7,344,972 +6.29(+1.90%)
Dec 03, 2021 332.35 332.96 327.78 330.80 11,895,879 -0.35(-0.11%)
Dec 02, 2021 326.57 332.43 325.95 331.15 8,698,023 +5.88(+1.81%)
Dec 01, 2021 332.52 334.75 325.14 325.28 8,809,013 -4.24(-1.29%)
Nov 30, 2021 333.15 334.32 329.00 329.52 9,963,406 -6.01(-1.79%)
Nov 29, 2021 336.87 337.04 333.36 335.53 5,476,358 +2.07(+0.62%)
Nov 26, 2021 334.71 335.79 331.87 333.45 9,498,573 -8.61(-2.52%)
Nov 24, 2021 340.18 342.23 339.93 342.06 4,444,961 +0.01(+0.00%)
Nov 23, 2021 340.39 342.39 339.49 342.05 6,059,945 +1.74(+0.51%)
Nov 22, 2021 341.54 343.22 340.21 340.31 5,159,339 +0.28(+0.08%)
Nov 19, 2021 341.93 341.93 339.53 340.04 3,709,489 -2.62(-0.76%)
Nov 18, 2021 343.30 342.89 342.44 342.65 3,605,671 -0.48(-0.14%)
Nov 17, 2021 344.65 344.78 342.83 343.13 3,115,641 -1.98(-0.57%)
Nov 16, 2021 345.01 346.65 344.89 345.11 2,859,996 +0.66(+0.19%)
Nov 15, 2021 345.75 345.88 343.95 344.46 2,677,265 -0.04(-0.01%)
Nov 12, 2021 343.93 344.93 342.87 344.49 3,250,829 +1.74(+0.51%)
Nov 11, 2021 344.41 344.48 342.68 342.76 2,574,605 -1.53(-0.45%)
Nov 10, 2021 345.68 344.29 3,679,617 -2.11(-0.61%)
Nov 09, 2021 347.27 347.35 345.01 346.40 3,857,823 -0.99(-0.29%)
Nov 08, 2021 348.10 348.65 346.45 347.39 3,203,337 +0.97(+0.28%)
Nov 05, 2021 346.10 347.98 345.08 346.42 4,707,742 +1.86(+0.54%)
Nov 04, 2021 344.55 344.85 343.15 344.56 4,058,193 -0.20(-0.06%)
Nov 03, 2021 343.19 345.03 342.23 344.76 3,727,298 +0.94(+0.27%)
Nov 02, 2021 342.71 344.11 342.12 343.82 2,755,242 +1.37(+0.40%)
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.