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

Sempra Energy (NY: SRE )

83.18 +0.67 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 71.44 71.63 70.49 71.06 11,405,308 -0.08(-0.11%)
Nov 29, 2023 71.88 72.22 70.97 71.14 2,716,299 -0.56(-0.78%)
Nov 28, 2023 72.03 72.76 71.63 71.69 6,756,495 -0.20(-0.27%)
Nov 27, 2023 71.88 72.03 71.48 71.89 3,953,801 +0.05(+0.07%)
Nov 24, 2023 71.17 71.95 71.07 71.84 1,881,971 +0.54(+0.75%)
Nov 22, 2023 71.29 71.46 70.70 71.30 3,005,109 +0.24(+0.34%)
Nov 21, 2023 70.78 71.11 70.40 71.06 3,629,942 +0.43(+0.61%)
Nov 20, 2023 70.20 70.78 69.37 70.63 3,282,915 +0.17(+0.24%)
Nov 17, 2023 70.78 70.82 70.12 70.47 2,917,284 +0.07(+0.10%)
Nov 16, 2023 70.76 71.10 70.29 70.40 4,585,512 +0.20(+0.29%)
Nov 15, 2023 70.77 71.53 70.05 70.19 4,204,072 -0.60(-0.85%)
Nov 14, 2023 69.71 70.87 69.34 70.80 4,696,489 +2.52(+3.68%)
Nov 13, 2023 68.39 68.51 67.70 68.28 5,593,946 -0.31(-0.46%)
Nov 10, 2023 68.11 68.70 67.50 68.59 3,556,534 +0.75(+1.11%)
Nov 09, 2023 68.98 69.17 67.75 67.84 3,547,855 -0.94(-1.36%)
Nov 08, 2023 68.26 68.87 68.03 68.78 8,153,129 -0.85(-1.22%)
Nov 07, 2023 70.27 70.34 69.42 69.63 2,169,737 -0.47(-0.67%)
Nov 06, 2023 70.70 70.91 69.71 70.10 2,164,761 -0.46(-0.65%)
Nov 03, 2023 71.73 72.59 70.53 70.55 4,142,427 +0.26(+0.37%)
Nov 02, 2023 69.18 70.75 68.71 70.29 3,586,088 +1.30(+1.88%)
Nov 01, 2023 68.63 69.67 67.75 68.99 2,533,799 +0.70(+1.03%)
Oct 31, 2023 68.20 68.37 67.48 68.29 2,545,471 +0.53(+0.78%)
Oct 30, 2023 68.40 69.02 67.41 67.76 2,617,213 -0.22(-0.33%)
Oct 27, 2023 68.59 69.00 67.70 67.99 1,988,741 -1.05(-1.53%)
Oct 26, 2023 68.73 69.80 68.73 69.04 2,023,384 +0.61(+0.90%)
Oct 25, 2023 67.76 68.72 67.67 68.43 2,441,046 +0.38(+0.56%)
Oct 24, 2023 67.09 68.27 66.98 68.05 3,022,039 +1.60(+2.41%)
Oct 23, 2023 66.39 67.58 66.15 66.45 2,502,880 -0.41(-0.61%)
Oct 20, 2023 67.97 68.38 66.82 66.86 3,427,300 -0.97(-1.42%)
Oct 19, 2023 68.57 68.89 67.61 67.82 2,772,111 -0.85(-1.24%)
Oct 18, 2023 68.63 69.04 67.79 68.67 2,128,552 -0.15(-0.21%)
Oct 17, 2023 68.81 69.45 68.36 68.82 2,841,925 -0.33(-0.48%)
Oct 16, 2023 68.04 69.40 67.70 69.15 3,244,112 +1.38(+2.04%)
Oct 13, 2023 67.30 67.77 66.69 67.76 2,483,004 +1.00(+1.50%)
Oct 12, 2023 67.44 67.79 66.16 66.76 2,976,414 -0.79(-1.17%)
Oct 11, 2023 67.12 67.72 66.56 67.55 3,323,904 +0.70(+1.05%)
Oct 10, 2023 66.80 67.17 66.34 66.85 3,037,209 +0.05(+0.07%)
Oct 09, 2023 65.45 66.82 65.15 66.80 2,429,294 +1.34(+2.04%)
Oct 06, 2023 63.76 65.79 62.69 65.46 3,368,057 +0.86(+1.33%)
Oct 05, 2023 64.60 65.04 63.93 64.60 2,596,691 -0.23(-0.36%)
Oct 04, 2023 65.04 65.23 63.61 64.84 3,388,283 +0.15(+0.23%)
Oct 03, 2023 62.98 65.02 62.17 64.69 4,343,341 +1.04(+1.64%)
Oct 02, 2023 65.81 66.09 63.13 63.65 4,637,184 -2.69(-4.06%)
Sep 29, 2023 66.73 67.02 65.77 66.34 3,403,814 +0.25(+0.38%)
Sep 28, 2023 67.95 68.03 65.98 66.09 3,031,809 -1.60(-2.36%)
Sep 27, 2023 67.55 68.53 67.35 67.69 3,409,982 +0.19(+0.27%)
Sep 26, 2023 68.86 69.28 67.29 67.50 3,996,610 -1.80(-2.60%)
Sep 25, 2023 68.75 69.36 68.94 69.30 2,132,847 -0.15(-0.22%)
Sep 22, 2023 69.28 69.97 69.08 69.46 2,556,172 -0.14(-0.19%)
Sep 21, 2023 70.78 71.13 69.57 69.59 2,586,654 -1.32(-1.87%)
Sep 20, 2023 71.36 72.07 70.87 70.92 2,623,555 -0.18(-0.26%)
Sep 19, 2023 71.10 71.69 70.97 71.10 2,756,722 +0.01(+0.01%)
Sep 18, 2023 70.80 71.23 70.12 71.09 1,896,974 +0.40(+0.56%)
Sep 15, 2023 70.86 71.43 70.64 70.69 4,313,416 -0.42(-0.58%)
Sep 14, 2023 70.04 71.17 69.91 71.11 2,077,941 +1.56(+2.24%)
Sep 13, 2023 69.27 70.01 69.16 69.55 1,809,586 +0.61(+0.88%)
Sep 12, 2023 68.86 69.29 68.57 68.94 2,005,220 +0.13(+0.18%)
Sep 11, 2023 69.03 69.45 68.68 68.82 1,415,584 -0.09(-0.13%)
Sep 08, 2023 68.27 69.20 68.08 68.90 2,467,953 +0.76(+1.12%)
Sep 07, 2023 67.69 68.70 67.31 68.14 2,240,872 +0.82(+1.22%)
Sep 06, 2023 67.08 67.42 66.61 67.32 2,087,047 +0.40(+0.59%)
Sep 05, 2023 67.61 67.77 66.51 66.92 2,555,447 -0.83(-1.23%)
Sep 01, 2023 68.40 68.58 67.22 67.75 1,865,451 -0.15(-0.23%)
Aug 31, 2023 68.76 69.06 67.84 67.91 3,816,383 -0.61(-0.89%)
Aug 30, 2023 69.16 69.46 68.25 68.52 2,004,764 -0.83(-1.20%)
Aug 29, 2023 69.38 69.72 68.85 69.35 1,837,872 +0.14(+0.21%)
Aug 28, 2023 69.30 69.71 68.98 69.20 1,654,995 +0.00(+0.00%)
Aug 25, 2023 68.65 69.65 68.60 69.20 1,822,813 +0.75(+1.10%)
Aug 24, 2023 69.38 70.31 68.44 68.45 1,862,727 -1.04(-1.50%)
Aug 23, 2023 69.43 69.60 68.31 69.49 2,286,271 +0.54(+0.79%)
Aug 22, 2023 68.89 69.17 68.19 68.95 2,601,092 +0.18(+0.27%)
Aug 21, 2023 68.39 69.02 67.94 68.77 2,142,008 +0.38(+0.56%)
Aug 18, 2023 68.25 68.83 68.10 68.39 2,755,987 -0.14(-0.20%)
Aug 17, 2023 68.57 69.65 68.49 68.53 2,349,293 +0.20(+0.30%)
Aug 16, 2023 67.71 68.63 67.58 68.32 2,624,627 +0.61(+0.90%)
Aug 15, 2023 68.54 68.88 67.69 67.71 2,428,464 -1.20(-1.74%)
Aug 14, 2023 69.64 69.64 68.59 68.91 2,518,908 -0.88(-1.27%)
Aug 11, 2023 69.13 69.84 68.87 69.80 2,068,009 +0.65(+0.94%)
Aug 10, 2023 69.71 70.18 68.86 69.15 2,056,496 -0.38(-0.55%)
Aug 09, 2023 69.17 70.97 69.09 69.53 3,278,794 +0.23(+0.33%)
Aug 08, 2023 68.66 69.32 68.13 69.30 2,134,048 +0.44(+0.64%)
Aug 07, 2023 69.15 69.65 68.82 68.86 2,709,088 +0.22(+0.32%)
Aug 04, 2023 69.30 69.96 68.35 68.63 2,785,567 -0.66(-0.96%)
Aug 03, 2023 71.77 71.77 68.84 69.30 3,098,199 -1.72(-2.42%)
Aug 02, 2023 71.00 71.47 70.54 71.02 2,170,779 -0.18(-0.25%)
Aug 01, 2023 71.98 72.51 71.19 71.20 2,127,769 -0.86(-1.19%)
Jul 31, 2023 72.60 72.71 71.74 72.06 2,502,262 -0.14(-0.19%)
Jul 28, 2023 72.68 72.84 71.69 72.19 1,799,696 -0.03(-0.04%)
Jul 27, 2023 73.25 73.45 71.84 72.22 2,089,999 -1.25(-1.70%)
Jul 26, 2023 73.16 73.98 73.01 73.47 1,247,921 +0.26(+0.36%)
Jul 25, 2023 73.10 73.44 72.74 73.21 1,478,921 +0.08(+0.11%)
Jul 24, 2023 73.11 73.48 72.62 73.13 1,364,481 +0.09(+0.12%)
Jul 21, 2023 72.53 73.45 72.38 73.05 2,029,724 +0.71(+0.98%)
Jul 20, 2023 71.27 72.53 71.03 72.34 1,671,277 +1.49(+2.10%)
Jul 19, 2023 70.16 71.07 70.16 70.85 2,157,868 +0.71(+1.01%)
Jul 18, 2023 70.54 71.30 69.63 70.14 1,565,008 -0.51(-0.73%)
Jul 17, 2023 71.60 71.66 70.63 70.65 1,597,494 -1.12(-1.56%)
Jul 14, 2023 72.15 72.25 71.56 71.78 1,663,251 -0.54(-0.75%)
Jul 13, 2023 71.97 72.32 71.62 72.32 2,607,605 +0.40(+0.56%)
Jul 12, 2023 71.58 72.03 71.20 71.92 2,592,940 +0.87(+1.22%)
Jul 11, 2023 70.11 71.09 69.93 71.05 2,529,052 +1.20(+1.72%)
Jul 10, 2023 69.55 69.90 68.93 69.85 2,348,776 +0.15(+0.22%)
Jul 07, 2023 69.43 70.28 69.29 69.69 2,298,060 -0.04(-0.06%)
Jul 06, 2023 69.97 69.97 69.10 69.73 4,690,960 -0.97(-1.37%)
Jul 05, 2023 69.88 71.47 69.63 70.70 2,851,576 +0.50(+0.72%)
Jul 03, 2023 69.71 70.56 69.61 70.20 627,181 +0.09(+0.13%)
Jun 30, 2023 69.98 70.39 69.52 70.11 2,370,737 +0.34(+0.48%)
Jun 29, 2023 69.50 70.41 69.35 69.77 1,807,891 -0.12(-0.17%)
Jun 28, 2023 70.47 70.47 69.44 69.89 2,331,450 -0.55(-0.78%)
Jun 27, 2023 70.47 70.57 69.87 70.44 2,425,526 +0.11(+0.15%)
Jun 26, 2023 69.46 70.50 69.24 70.33 2,097,508 +1.11(+1.60%)
Jun 23, 2023 70.66 71.09 69.06 69.22 3,271,549 -1.33(-1.89%)
Jun 22, 2023 71.69 71.75 70.27 70.56 2,208,215 -0.95(-1.33%)
Jun 21, 2023 70.75 71.58 70.12 71.51 1,437,815 +0.52(+0.73%)
Jun 20, 2023 71.16 71.61 70.53 71.00 1,811,048 -0.37(-0.52%)
Jun 16, 2023 71.83 72.22 71.34 71.37 4,693,277 -0.19(-0.26%)
Jun 15, 2023 71.21 71.79 70.93 71.56 2,002,588 +0.63(+0.88%)
Jun 14, 2023 70.67 71.66 70.61 70.93 1,724,471 +0.33(+0.46%)
Jun 13, 2023 70.35 71.18 70.16 70.60 1,744,221 -0.27(-0.38%)
Jun 12, 2023 71.27 71.41 70.63 70.87 1,582,119 -0.26(-0.36%)
Jun 09, 2023 71.94 71.97 70.91 71.13 2,172,317 -0.67(-0.93%)
Jun 08, 2023 71.71 72.01 71.07 71.80 1,722,504 +0.42(+0.59%)
Jun 07, 2023 69.97 71.57 69.40 71.37 1,833,606 +1.51(+2.16%)
Jun 06, 2023 69.91 70.43 69.29 69.86 1,902,465 +0.03(+0.04%)
Jun 05, 2023 69.69 71.02 69.55 69.83 1,778,262 +0.21(+0.30%)
Jun 02, 2023 69.24 69.82 68.64 69.62 2,596,028 +0.19(+0.27%)
Jun 01, 2023 69.39 69.53 68.77 69.43 3,966,537 +0.31(+0.45%)
May 31, 2023 69.37 69.72 68.40 69.12 6,290,734 -0.11(-0.16%)
May 30, 2023 69.33 69.93 68.84 69.23 3,415,349 -0.04(-0.06%)
May 26, 2023 69.09 69.28 68.33 69.27 2,984,829 +0.13(+0.19%)
May 25, 2023 70.24 70.30 68.86 69.14 2,143,492 -1.03(-1.47%)
May 24, 2023 70.20 70.64 70.07 70.17 2,175,461 -0.38(-0.53%)
May 23, 2023 70.21 70.98 69.96 70.55 1,711,012 +0.20(+0.29%)
May 22, 2023 70.25 70.81 69.89 70.35 1,797,039 +0.13(+0.18%)
May 19, 2023 71.19 71.73 70.20 70.22 2,126,498 -0.62(-0.88%)
May 18, 2023 70.27 71.05 70.16 70.84 3,348,366 +0.14(+0.20%)
May 17, 2023 70.21 70.73 69.68 70.70 3,521,925 +0.63(+0.90%)
May 16, 2023 72.44 72.44 70.04 70.07 3,314,693 -2.42(-3.34%)
May 15, 2023 74.00 74.03 72.19 72.49 1,954,818 -1.33(-1.80%)
May 12, 2023 74.35 74.64 73.49 73.82 1,847,072 -0.09(-0.12%)
May 11, 2023 74.95 75.14 73.47 73.91 2,399,753 -1.02(-1.36%)
May 10, 2023 75.62 75.80 74.42 74.93 1,980,696 -0.06(-0.08%)
May 09, 2023 74.56 75.21 74.29 74.98 3,019,421 +0.38(+0.50%)
May 08, 2023 74.51 75.21 74.42 74.61 1,929,209 +0.00(+0.01%)
May 05, 2023 73.68 74.97 73.44 74.60 2,686,611 +0.69(+0.93%)
May 04, 2023 74.19 74.68 73.49 73.91 3,310,452 +0.42(+0.57%)
May 03, 2023 74.29 74.48 73.32 73.50 4,201,056 -0.28(-0.38%)
May 02, 2023 75.30 75.58 73.31 73.78 3,355,138 -1.57(-2.08%)
May 01, 2023 74.73 76.37 74.59 75.34 2,887,414 +0.47(+0.62%)
Apr 28, 2023 75.11 75.34 74.33 74.88 2,728,282 -0.29(-0.38%)
Apr 27, 2023 74.69 75.22 74.32 75.17 1,946,246 +0.85(+1.14%)
Apr 26, 2023 75.48 76.06 73.92 74.32 2,444,319 -1.76(-2.31%)
Apr 25, 2023 75.95 76.45 75.79 76.08 1,283,360 +0.06(+0.08%)
Apr 24, 2023 75.73 76.04 75.30 76.01 1,548,154 +0.51(+0.67%)
Apr 21, 2023 76.08 76.14 75.00 75.51 1,631,433 -0.07(-0.09%)
Apr 20, 2023 76.14 76.51 75.16 75.58 3,074,745 -0.51(-0.66%)
Apr 19, 2023 75.34 76.58 75.27 76.08 3,703,514 +0.95(+1.26%)
Apr 18, 2023 74.43 75.27 74.43 75.13 4,309,742 +0.50(+0.67%)
Apr 17, 2023 73.91 74.64 73.58 74.63 2,284,985 +0.94(+1.27%)
Apr 14, 2023 74.10 74.44 73.50 73.69 1,950,249 -0.83(-1.12%)
Apr 13, 2023 73.80 74.85 73.08 74.53 2,036,286 +0.39(+0.53%)
Apr 12, 2023 74.82 74.92 73.81 74.14 2,220,637 -0.39(-0.52%)
Apr 11, 2023 74.57 74.79 74.03 74.52 2,130,738 -0.26(-0.35%)
Apr 10, 2023 74.17 74.94 73.98 74.78 1,469,615 -0.02(-0.03%)
Apr 06, 2023 74.11 74.96 74.08 74.81 2,466,426 +1.06(+1.44%)
Apr 05, 2023 72.72 74.24 72.72 73.75 2,797,081 +1.39(+1.92%)
Apr 04, 2023 72.20 72.60 71.69 72.36 2,158,764 +0.33(+0.45%)
Apr 03, 2023 72.64 72.92 71.92 72.03 3,229,031 -0.76(-1.05%)
Mar 31, 2023 72.22 72.81 72.03 72.79 2,745,611 +0.77(+1.07%)
Mar 30, 2023 71.86 72.66 71.61 72.02 2,288,625 +0.53(+0.75%)
Mar 29, 2023 70.57 71.74 70.57 71.49 2,399,772 +1.44(+2.06%)
Mar 28, 2023 69.36 70.58 69.23 70.04 1,502,548 +0.54(+0.78%)
Mar 27, 2023 69.47 69.96 68.98 69.50 2,247,656 +0.74(+1.08%)
Mar 24, 2023 67.32 68.83 67.20 68.76 2,446,410 +1.49(+2.21%)
Mar 23, 2023 68.12 68.60 66.72 67.27 3,759,154 -1.11(-1.63%)
Mar 22, 2023 69.63 69.98 68.38 68.38 3,165,810 -1.73(-2.47%)
Mar 21, 2023 70.88 71.00 68.75 70.11 5,545,595 -0.64(-0.90%)
Mar 20, 2023 69.91 71.00 69.87 70.75 4,351,991 +1.04(+1.49%)
Mar 17, 2023 70.94 70.99 69.63 69.71 8,339,605 -1.61(-2.25%)
Mar 16, 2023 69.85 71.36 69.71 71.31 3,239,025 +1.12(+1.59%)
Mar 15, 2023 69.97 70.75 69.39 70.20 3,056,398 -0.23(-0.33%)
Mar 14, 2023 69.85 71.37 69.85 70.43 3,687,144 +1.38(+2.00%)
Mar 13, 2023 68.97 71.50 68.72 69.05 4,800,930 -0.07(-0.10%)
Mar 10, 2023 71.06 71.46 68.92 69.12 3,029,831 -1.68(-2.38%)
Mar 09, 2023 71.34 72.12 70.58 70.80 3,020,972 -0.48(-0.67%)
Mar 08, 2023 71.11 71.50 70.69 71.28 2,277,619 +0.15(+0.22%)
Mar 07, 2023 72.62 72.70 70.77 71.13 2,610,374 -1.32(-1.83%)
Mar 06, 2023 72.35 73.04 72.16 72.45 2,226,804 +0.08(+0.11%)
Mar 03, 2023 71.56 72.39 70.58 72.37 2,364,655 +1.06(+1.48%)
Mar 02, 2023 70.47 71.37 69.85 71.31 2,747,104 +0.40(+0.56%)
Mar 01, 2023 71.55 71.74 69.95 70.92 4,017,149 -1.01(-1.40%)
Feb 28, 2023 73.60 73.67 71.23 71.92 7,572,579 -2.36(-3.18%)
Feb 27, 2023 74.78 75.75 73.92 74.28 2,486,777 -0.19(-0.26%)
Feb 24, 2023 73.98 74.72 73.42 74.47 2,245,806 -0.18(-0.24%)
Feb 23, 2023 74.74 75.28 74.03 74.66 2,125,283 +0.24(+0.32%)
Feb 22, 2023 74.37 75.47 73.91 74.42 2,052,744 -0.12(-0.17%)
Feb 21, 2023 75.53 75.53 74.42 74.54 2,356,246 -1.47(-1.94%)
Feb 17, 2023 75.60 76.89 75.11 76.01 3,850,669 +0.49(+0.65%)
Feb 16, 2023 75.00 75.84 74.37 75.53 2,236,791 -0.44(-0.58%)
Feb 15, 2023 74.84 76.05 74.69 75.97 2,165,580 +0.74(+0.98%)
Feb 14, 2023 75.59 76.15 75.02 75.23 1,868,487 -0.45(-0.59%)
Feb 13, 2023 75.47 75.97 75.34 75.67 1,483,726 +0.31(+0.41%)
Feb 10, 2023 73.52 75.41 73.31 75.36 2,279,325 +2.10(+2.86%)
Feb 09, 2023 74.29 74.88 73.19 73.27 2,945,551 -0.80(-1.07%)
Feb 08, 2023 74.77 74.82 73.56 74.06 2,205,526 -1.29(-1.71%)
Feb 07, 2023 74.92 75.49 74.15 75.35 1,889,839 -0.26(-0.34%)
Feb 06, 2023 74.50 75.77 74.35 75.61 1,815,223 +0.83(+1.12%)
Feb 03, 2023 76.77 77.16 74.17 74.77 3,047,881 -2.51(-3.25%)
Feb 02, 2023 77.11 77.70 75.88 77.28 4,046,028 +0.60(+0.78%)
Feb 01, 2023 76.53 77.43 76.06 76.68 2,473,029 -0.22(-0.28%)
Jan 31, 2023 77.33 77.39 75.69 76.90 3,176,648 -0.44(-0.56%)
Jan 30, 2023 77.18 78.01 77.11 77.33 3,204,541 -0.28(-0.36%)
Jan 27, 2023 76.97 78.04 76.76 77.62 2,667,622 +0.64(+0.83%)
Jan 26, 2023 76.02 76.98 75.88 76.98 1,727,708 +0.73(+0.96%)
Jan 25, 2023 75.75 76.31 75.30 76.25 1,381,845 -0.07(-0.09%)
Jan 24, 2023 75.24 76.61 75.18 76.32 1,746,896 +0.18(+0.24%)
Jan 23, 2023 75.78 76.80 75.19 76.13 1,674,303 +0.36(+0.47%)
Jan 20, 2023 75.05 75.88 74.13 75.77 2,850,507 +1.06(+1.42%)
Jan 19, 2023 75.06 75.37 73.77 74.71 3,133,434 -0.44(-0.58%)
Jan 18, 2023 77.95 77.95 74.87 75.15 2,420,579 -2.44(-3.14%)
Jan 17, 2023 77.32 78.48 77.24 77.59 3,072,354 +0.45(+0.58%)
Jan 13, 2023 76.85 77.43 76.22 77.14 2,353,675 -0.05(-0.06%)
Jan 12, 2023 77.90 78.03 76.83 77.18 2,455,778 -0.54(-0.70%)
Jan 11, 2023 75.77 78.05 75.77 77.73 3,243,345 +2.18(+2.89%)
Jan 10, 2023 75.31 75.66 74.27 75.54 2,062,055 +0.18(+0.24%)
Jan 09, 2023 74.09 75.65 74.04 75.36 2,447,196 +1.24(+1.68%)
Jan 06, 2023 74.02 74.99 73.93 74.12 2,660,414 +0.99(+1.35%)
Jan 05, 2023 73.74 74.06 72.42 73.13 2,095,061 -1.23(-1.65%)
Jan 04, 2023 73.89 75.01 73.65 74.36 1,754,756 +0.64(+0.87%)
Jan 03, 2023 74.00 74.73 72.20 73.72 2,768,527 -0.40(-0.54%)
Dec 30, 2022 74.70 75.00 73.47 74.12 2,236,269 -0.64(-0.86%)
Dec 29, 2022 75.06 75.33 74.66 74.76 1,951,090 -0.21(-0.28%)
Dec 28, 2022 76.22 76.39 74.70 74.97 1,655,715 -1.21(-1.59%)
Dec 27, 2022 75.89 76.30 75.33 76.18 1,086,601 +0.52(+0.69%)
Dec 23, 2022 75.10 75.82 74.90 75.66 1,328,681 +0.34(+0.45%)
Dec 22, 2022 75.06 75.39 73.58 75.32 2,436,775 +0.14(+0.19%)
Dec 21, 2022 74.92 75.36 74.58 75.18 1,849,640 +0.38(+0.50%)
Dec 20, 2022 75.21 75.44 74.54 74.80 2,033,062 -0.36(-0.48%)
Dec 19, 2022 75.37 75.85 74.38 75.16 2,066,373 -0.02(-0.03%)
Dec 16, 2022 76.34 76.64 74.64 75.18 6,464,602 -2.19(-2.83%)
Dec 15, 2022 77.85 78.05 76.69 77.37 1,973,518 -0.88(-1.12%)
Dec 14, 2022 78.89 79.58 77.82 78.25 2,230,868 -0.43(-0.55%)
Dec 13, 2022 80.28 80.40 77.74 78.69 2,571,321 -0.42(-0.53%)
Dec 12, 2022 77.58 79.15 76.72 79.10 1,676,477 +2.09(+2.72%)
Dec 09, 2022 77.07 77.99 76.89 77.01 1,858,152 -0.45(-0.59%)
Dec 08, 2022 77.61 77.79 77.21 77.46 2,964,749 -0.15(-0.20%)
Dec 07, 2022 78.75 79.10 77.48 77.61 2,850,405 -1.40(-1.77%)
Dec 06, 2022 78.22 79.48 77.95 79.01 2,615,091 +0.79(+1.01%)
Dec 05, 2022 78.55 79.39 78.06 78.22 1,825,982 -1.07(-1.35%)
Dec 02, 2022 79.13 79.93 78.97 79.29 2,273,397 -0.62(-0.77%)
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.