Skip to main content

Agilent Technologies (NY: A )

139.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 123.13 125.59 123.13 124.29 1,857,159 +2.25(+1.84%)
Mar 30, 2021 121.82 122.88 121.62 122.04 1,057,356 -0.57(-0.46%)
Mar 29, 2021 122.08 123.00 120.97 122.61 1,575,000 -0.22(-0.18%)
Mar 26, 2021 119.79 122.89 119.29 122.82 1,474,960 +3.66(+3.07%)
Mar 25, 2021 118.15 119.59 117.19 119.17 989,498 +1.04(+0.88%)
Mar 24, 2021 119.38 120.20 118.03 118.13 1,511,406 -1.11(-0.94%)
Mar 23, 2021 120.39 121.44 118.75 119.25 1,368,947 -1.59(-1.32%)
Mar 22, 2021 119.43 121.05 118.99 120.84 1,813,599 +0.90(+0.75%)
Mar 19, 2021 120.12 120.73 118.79 119.94 2,656,443 +0.10(+0.08%)
Mar 18, 2021 120.83 121.16 119.39 119.84 2,115,004 +0.07(+0.06%)
Mar 17, 2021 119.60 120.35 118.78 119.77 1,486,264 -0.47(-0.39%)
Mar 16, 2021 121.95 122.50 119.70 120.24 1,376,335 -1.02(-0.84%)
Mar 15, 2021 118.21 121.49 117.64 121.26 1,258,189 +2.54(+2.14%)
Mar 12, 2021 117.87 119.30 116.61 118.72 1,400,082 -0.38(-0.32%)
Mar 11, 2021 118.70 120.17 118.19 119.10 1,860,396 +1.80(+1.53%)
Mar 10, 2021 118.31 119.47 117.00 117.30 1,978,913 +0.15(+0.12%)
Mar 09, 2021 115.23 118.67 114.91 117.15 2,343,665 +3.68(+3.24%)
Mar 08, 2021 113.70 116.29 112.69 113.48 2,830,022 -0.06(-0.05%)
Mar 05, 2021 113.28 113.59 109.95 113.54 2,497,480 +1.12(+1.00%)
Mar 04, 2021 116.03 116.17 110.80 112.41 2,786,963 -4.21(-3.61%)
Mar 03, 2021 120.03 120.03 116.58 116.63 1,649,384 -4.24(-3.51%)
Mar 02, 2021 121.78 123.07 120.41 120.87 1,296,405 -0.82(-0.67%)
Mar 01, 2021 120.29 122.34 120.13 121.69 1,436,567 +2.36(+1.97%)
Feb 26, 2021 120.17 120.74 117.94 119.33 1,953,384 -0.03(-0.02%)
Feb 25, 2021 122.01 122.44 119.20 119.36 1,463,745 -2.86(-2.34%)
Feb 24, 2021 119.52 122.60 119.28 122.22 1,941,886 +2.54(+2.12%)
Feb 23, 2021 119.76 120.74 117.71 119.68 2,173,380 -1.06(-0.87%)
Feb 22, 2021 123.13 123.33 120.33 120.73 1,370,778 -3.29(-2.66%)
Feb 19, 2021 125.53 126.01 123.66 124.03 1,293,186 -0.79(-0.63%)
Feb 18, 2021 126.11 127.47 124.72 124.82 1,985,935 -2.39(-1.87%)
Feb 17, 2021 130.70 133.91 126.69 127.20 4,311,837 +2.12(+1.70%)
Feb 16, 2021 126.41 128.14 124.98 125.08 2,178,933 -0.03(-0.02%)
Feb 12, 2021 124.08 125.72 123.49 125.11 1,307,200 +1.00(+0.80%)
Feb 11, 2021 122.88 124.41 122.31 124.11 1,147,895 +1.84(+1.50%)
Feb 10, 2021 121.80 122.92 121.10 122.28 1,138,107 +1.80(+1.49%)
Feb 09, 2021 120.64 120.72 119.62 120.48 2,033,848 -0.17(-0.14%)
Feb 08, 2021 121.14 122.92 119.82 120.64 2,112,678 +0.23(+0.19%)
Feb 05, 2021 121.72 123.14 120.35 120.42 1,963,716 -0.87(-0.72%)
Feb 04, 2021 119.76 121.55 118.87 121.29 1,279,430 +1.88(+1.57%)
Feb 03, 2021 120.73 121.81 119.17 119.41 1,481,570 -1.02(-0.84%)
Feb 02, 2021 119.75 123.03 119.68 120.43 1,523,299 +2.31(+1.95%)
Feb 01, 2021 118.74 119.35 117.49 118.12 1,322,356 +0.65(+0.55%)
Jan 29, 2021 118.49 118.96 116.61 117.48 1,863,673 -1.36(-1.14%)
Jan 28, 2021 116.33 119.92 116.12 118.83 1,716,323 +2.70(+2.32%)
Jan 27, 2021 119.34 120.24 115.46 116.14 1,967,583 -5.00(-4.13%)
Jan 26, 2021 122.69 123.13 121.08 121.14 1,510,488 -1.53(-1.24%)
Jan 25, 2021 123.85 124.62 121.64 122.67 1,396,755 -0.83(-0.67%)
Jan 22, 2021 124.23 124.94 123.47 123.50 1,471,687 -0.66(-0.53%)
Jan 21, 2021 124.91 125.89 123.59 124.15 1,649,069 -1.08(-0.87%)
Jan 20, 2021 124.85 126.03 124.50 125.24 1,885,231 +0.74(+0.60%)
Jan 19, 2021 124.53 124.93 123.46 124.50 1,715,695 +1.11(+0.90%)
Jan 15, 2021 123.12 124.27 121.94 123.38 2,163,800 +0.18(+0.14%)
Jan 14, 2021 124.42 125.32 123.00 123.20 946,073 -0.93(-0.75%)
Jan 13, 2021 124.60 125.18 123.90 124.13 1,565,492 +0.01(+0.01%)
Jan 12, 2021 125.45 125.50 123.37 124.12 1,868,258 -1.15(-0.92%)
Jan 11, 2021 123.62 126.44 123.40 125.28 1,786,801 +1.07(+0.86%)
Jan 08, 2021 123.66 124.78 123.03 124.21 1,613,362 +0.88(+0.71%)
Jan 07, 2021 121.54 124.62 121.33 123.33 1,809,594 +3.20(+2.66%)
Jan 06, 2021 116.03 121.10 115.56 120.14 2,484,154 +3.21(+2.74%)
Jan 05, 2021 115.82 117.62 115.42 116.93 2,397,710 +0.95(+0.82%)
Jan 04, 2021 116.27 117.40 114.48 115.98 2,077,227 +0.34(+0.29%)
Dec 31, 2020 115.64 115.64 115.64 1,154,740 +1.07(+0.94%)
Dec 30, 2020 115.03 116.05 114.51 114.57 1,154,740 +0.16(+0.14%)
Dec 29, 2020 115.71 116.26 114.02 114.42 1,032,160 -0.58(-0.51%)
Dec 28, 2020 115.66 115.93 113.87 115.00 1,027,759 +0.51(+0.44%)
Dec 24, 2020 114.23 115.53 114.03 114.49 751,548 +0.01(+0.01%)
Dec 23, 2020 115.17 116.03 114.41 114.48 1,231,638 -0.07(-0.06%)
Dec 22, 2020 115.17 115.59 114.04 114.55 1,711,543 -0.40(-0.35%)
Dec 21, 2020 114.87 115.61 113.17 114.95 2,133,197 -1.48(-1.27%)
Dec 18, 2020 116.37 116.98 115.60 116.44 4,007,952 +0.32(+0.28%)
Dec 17, 2020 115.22 116.52 114.23 116.11 2,220,028 +1.69(+1.48%)
Dec 16, 2020 114.76 114.91 113.61 114.42 1,740,369 -0.15(-0.13%)
Dec 15, 2020 114.48 115.20 114.04 114.57 2,022,343 +0.63(+0.56%)
Dec 14, 2020 115.76 117.35 113.94 113.94 1,429,572 -1.70(-1.47%)
Dec 11, 2020 115.82 116.20 114.47 115.64 1,435,165 -0.32(-0.28%)
Dec 10, 2020 114.13 117.02 113.54 115.96 1,670,588 +2.35(+2.07%)
Dec 09, 2020 113.58 114.15 111.73 113.61 1,759,844 -0.59(-0.52%)
Dec 08, 2020 111.59 114.52 111.58 114.20 1,353,114 +2.55(+2.28%)
Dec 07, 2020 112.43 113.64 111.38 111.65 2,123,250 -0.73(-0.65%)
Dec 04, 2020 110.87 112.47 110.72 112.39 1,145,612 +1.53(+1.38%)
Dec 03, 2020 111.41 112.65 110.44 110.85 1,548,541 -0.97(-0.86%)
Dec 02, 2020 112.85 113.17 111.39 111.82 1,778,500 -0.77(-0.68%)
Dec 01, 2020 114.76 115.54 112.28 112.59 1,796,820 -1.50(-1.32%)
Nov 30, 2020 111.16 114.26 110.94 114.09 3,871,406 +2.74(+2.46%)
Nov 27, 2020 111.04 112.22 110.23 111.35 1,007,905 -0.25(-0.23%)
Nov 25, 2020 113.30 114.15 110.69 111.60 2,932,832 -0.32(-0.29%)
Nov 24, 2020 116.10 116.10 108.75 111.93 5,696,743 +2.41(+2.20%)
Nov 23, 2020 108.72 109.72 106.93 109.52 3,328,475 +1.29(+1.19%)
Nov 20, 2020 106.03 109.60 105.71 108.23 2,843,897 +2.16(+2.03%)
Nov 19, 2020 104.18 106.34 102.66 106.07 1,932,792 +2.66(+2.58%)
Nov 18, 2020 106.92 107.24 103.19 103.41 2,098,324 -3.82(-3.56%)
Nov 17, 2020 107.85 108.11 106.62 107.22 1,610,125 -0.40(-0.37%)
Nov 16, 2020 108.33 108.81 106.84 107.62 1,696,899 +0.10(+0.09%)
Nov 13, 2020 107.81 108.86 107.14 107.52 1,390,083 +0.71(+0.67%)
Nov 12, 2020 106.77 108.34 106.28 106.81 1,121,204 +0.03(+0.03%)
Nov 11, 2020 108.47 109.11 106.23 106.78 1,836,937 -0.77(-0.72%)
Nov 10, 2020 110.11 110.20 106.37 107.55 2,177,113 -2.24(-2.04%)
Nov 09, 2020 113.37 114.68 109.69 109.80 2,231,478 -0.04(-0.04%)
Nov 06, 2020 108.10 110.63 107.68 109.84 1,062,004 +2.15(+1.99%)
Nov 05, 2020 107.92 109.24 107.04 107.69 1,171,207 +1.80(+1.70%)
Nov 04, 2020 105.47 107.16 104.67 105.89 1,390,679 +1.43(+1.36%)
Nov 03, 2020 103.87 105.51 103.59 104.46 1,203,885 +1.75(+1.70%)
Nov 02, 2020 101.03 102.82 100.81 102.71 1,610,994 +3.07(+3.09%)
Oct 30, 2020 99.33 99.89 98.24 99.64 2,366,840 +0.07(+0.07%)
Oct 29, 2020 99.81 100.58 98.35 99.57 1,456,838 +0.35(+0.35%)
Oct 28, 2020 101.91 102.84 99.14 99.22 1,209,792 -4.27(-4.13%)
Oct 27, 2020 102.59 104.10 102.59 103.49 1,138,754 +1.38(+1.35%)
Oct 26, 2020 102.86 103.28 101.26 102.12 1,129,068 -1.50(-1.45%)
Oct 23, 2020 104.66 104.80 102.94 103.62 854,419 -0.59(-0.56%)
Oct 22, 2020 102.79 104.52 102.59 104.21 1,090,880 +1.89(+1.85%)
Oct 21, 2020 103.38 104.13 101.62 102.31 915,962 -0.76(-0.74%)
Oct 20, 2020 103.35 104.37 103.03 103.07 789,965 +0.12(+0.11%)
Oct 19, 2020 104.22 105.03 102.71 102.96 651,636 -1.18(-1.13%)
Oct 16, 2020 103.41 104.96 103.17 104.14 1,064,873 +1.35(+1.31%)
Oct 15, 2020 101.60 103.18 101.39 102.79 740,774 +0.25(+0.25%)
Oct 14, 2020 102.96 104.11 102.40 102.54 929,015 -0.35(-0.34%)
Oct 13, 2020 102.91 103.45 102.44 102.89 938,008 -0.01(-0.01%)
Oct 12, 2020 103.89 104.43 102.79 102.90 1,028,400 -0.32(-0.31%)
Oct 09, 2020 102.31 103.55 102.04 103.22 726,343 +1.56(+1.54%)
Oct 08, 2020 101.70 101.88 100.65 101.66 784,165 +0.27(+0.27%)
Oct 07, 2020 100.01 102.23 99.96 101.39 1,354,672 +2.20(+2.21%)
Oct 06, 2020 100.64 100.85 99.04 99.19 1,104,539 -1.45(-1.45%)
Oct 05, 2020 98.56 100.97 98.54 100.64 823,708 +3.21(+3.30%)
Oct 02, 2020 97.63 98.67 97.24 97.43 731,040 -1.18(-1.20%)
Oct 01, 2020 99.15 99.77 97.95 98.61 742,720 +0.27(+0.28%)
Sep 30, 2020 97.95 99.26 97.72 98.34 1,398,220 +0.70(+0.72%)
Sep 29, 2020 97.22 98.72 97.02 97.64 741,487 +0.69(+0.71%)
Sep 28, 2020 96.10 97.16 95.59 96.95 1,371,924 +1.77(+1.86%)
Sep 25, 2020 93.49 95.61 93.30 95.17 1,055,810 +1.32(+1.40%)
Sep 24, 2020 94.08 94.47 92.98 93.86 1,188,192 -0.56(-0.59%)
Sep 23, 2020 96.06 96.36 94.08 94.41 1,179,115 -1.67(-1.73%)
Sep 22, 2020 95.32 96.42 94.98 96.08 868,224 +0.48(+0.50%)
Sep 21, 2020 95.65 96.02 94.01 95.60 952,405 -1.22(-1.26%)
Sep 18, 2020 96.58 98.00 95.92 96.82 2,219,603 -0.21(-0.22%)
Sep 17, 2020 96.69 97.87 96.04 97.03 1,279,383 -0.31(-0.32%)
Sep 16, 2020 98.62 98.91 95.55 97.34 1,401,140 -0.44(-0.45%)
Sep 15, 2020 97.15 98.40 97.15 97.78 1,081,700 +0.93(+0.96%)
Sep 14, 2020 97.16 97.65 96.42 96.86 1,239,597 +0.80(+0.83%)
Sep 11, 2020 96.17 97.05 95.49 96.06 1,404,701 +0.03(+0.03%)
Sep 10, 2020 96.33 97.52 95.71 96.03 1,984,324 +0.62(+0.65%)
Sep 09, 2020 93.62 95.93 93.39 95.41 979,667 +2.72(+2.93%)
Sep 08, 2020 93.63 93.98 92.32 92.69 1,257,999 -1.66(-1.76%)
Sep 04, 2020 97.49 97.53 93.19 94.34 1,800,194 -2.73(-2.81%)
Sep 03, 2020 100.43 100.55 96.49 97.07 2,045,502 -3.68(-3.66%)
Sep 02, 2020 98.40 100.99 97.87 100.75 1,501,148 +2.24(+2.27%)
Sep 01, 2020 98.32 98.68 97.67 98.51 1,190,428 +0.68(+0.70%)
Aug 31, 2020 97.33 98.44 97.18 97.83 1,105,511 +0.51(+0.52%)
Aug 28, 2020 96.45 97.35 96.00 97.33 889,113 +0.86(+0.89%)
Aug 27, 2020 96.63 97.09 95.05 96.47 1,269,650 -0.30(-0.31%)
Aug 26, 2020 95.65 97.16 95.52 96.77 1,100,661 +0.96(+1.01%)
Aug 25, 2020 95.35 96.12 95.05 95.81 1,089,339 +0.72(+0.76%)
Aug 24, 2020 96.23 96.65 94.64 95.08 1,185,087 -0.68(-0.71%)
Aug 21, 2020 95.35 95.79 94.76 95.77 1,302,877 +0.51(+0.53%)
Aug 20, 2020 94.88 95.64 94.61 95.26 1,466,129 -0.18(-0.18%)
Aug 19, 2020 92.78 96.84 92.09 95.44 2,905,656 +0.10(+0.10%)
Aug 18, 2020 95.19 96.17 94.61 95.34 2,058,973 +0.34(+0.36%)
Aug 17, 2020 95.15 96.14 94.59 95.00 2,041,886 +0.14(+0.14%)
Aug 14, 2020 95.91 96.28 94.40 94.86 982,623 -1.36(-1.42%)
Aug 13, 2020 95.04 96.57 94.67 96.22 1,222,275 +1.11(+1.17%)
Aug 12, 2020 94.17 95.75 94.03 95.11 1,353,059 +1.30(+1.38%)
Aug 11, 2020 94.71 95.11 93.72 93.82 1,167,062 -0.82(-0.86%)
Aug 10, 2020 95.32 95.44 94.45 94.64 924,629 -0.62(-0.65%)
Aug 07, 2020 94.57 95.32 94.37 95.26 921,652 +0.32(+0.34%)
Aug 06, 2020 95.20 95.72 93.34 94.94 1,103,924 -0.43(-0.45%)
Aug 05, 2020 95.56 96.28 95.18 95.37 983,695 +0.35(+0.37%)
Aug 04, 2020 96.17 96.44 94.39 95.02 799,849 -1.52(-1.57%)
Aug 03, 2020 94.44 96.80 94.44 96.54 2,047,081 +2.69(+2.87%)
Jul 31, 2020 93.47 93.93 92.28 93.85 1,592,747 +0.39(+0.42%)
Jul 30, 2020 93.64 93.88 92.52 93.46 1,707,291 -1.14(-1.20%)
Jul 29, 2020 93.34 95.14 93.06 94.60 1,155,082 +1.75(+1.89%)
Jul 28, 2020 94.48 94.74 92.75 92.84 1,410,061 -1.92(-2.03%)
Jul 27, 2020 92.51 95.03 92.45 94.76 1,208,187 +2.40(+2.59%)
Jul 24, 2020 93.51 93.74 91.45 92.37 1,173,133 -1.80(-1.91%)
Jul 23, 2020 94.10 95.56 93.83 94.17 1,422,937 +0.30(+0.32%)
Jul 22, 2020 93.88 94.38 93.34 93.87 1,347,979 +0.32(+0.34%)
Jul 21, 2020 93.11 93.96 92.71 93.55 2,226,519 +0.79(+0.85%)
Jul 20, 2020 92.46 93.74 92.32 92.76 1,269,646 +0.82(+0.89%)
Jul 17, 2020 91.00 92.07 90.30 91.94 3,555,121 +1.47(+1.63%)
Jul 16, 2020 90.58 90.81 89.69 90.47 1,258,830 -0.02(-0.02%)
Jul 15, 2020 89.38 90.66 88.73 90.49 1,947,293 +2.13(+2.41%)
Jul 14, 2020 86.54 88.45 85.80 88.35 1,397,249 +1.39(+1.60%)
Jul 13, 2020 87.65 88.89 86.37 86.96 1,689,768 -0.16(-0.18%)
Jul 10, 2020 87.53 87.55 86.29 87.12 962,813 -0.49(-0.56%)
Jul 09, 2020 87.34 88.07 86.28 87.60 1,163,839 +0.37(+0.42%)
Jul 08, 2020 87.21 88.00 86.83 87.23 1,097,888 +0.32(+0.37%)
Jul 07, 2020 86.55 87.72 86.39 86.91 1,479,842 -0.10(-0.11%)
Jul 06, 2020 86.73 88.30 86.73 87.01 1,449,601 +0.61(+0.71%)
Jul 02, 2020 86.54 87.18 86.27 86.39 1,547,583 +0.56(+0.65%)
Jul 01, 2020 86.60 86.60 85.05 85.84 1,167,066 -0.25(-0.29%)
Jun 30, 2020 85.08 86.59 84.99 86.09 1,970,979 +1.05(+1.24%)
Jun 29, 2020 84.33 85.11 83.89 85.04 1,336,928 +1.53(+1.83%)
Jun 26, 2020 84.80 85.12 83.14 83.51 2,289,374 -1.32(-1.56%)
Jun 25, 2020 84.03 84.92 82.44 84.83 1,388,857 +0.68(+0.81%)
Jun 24, 2020 86.60 86.60 83.92 84.15 1,858,284 -2.64(-3.05%)
Jun 23, 2020 86.71 87.21 86.19 86.80 1,193,504 +0.73(+0.85%)
Jun 22, 2020 86.17 86.59 85.33 86.07 1,281,144 -0.19(-0.23%)
Jun 19, 2020 86.92 87.29 85.32 86.26 1,835,758 +0.51(+0.59%)
Jun 18, 2020 85.00 86.04 84.83 85.76 1,534,185 +0.28(+0.33%)
Jun 17, 2020 85.41 86.28 85.03 85.47 926,564 +0.47(+0.55%)
Jun 16, 2020 86.41 86.75 84.10 85.01 1,079,256 +0.47(+0.55%)
Jun 15, 2020 82.05 84.85 81.38 84.54 1,595,789 +0.83(+0.99%)
Jun 12, 2020 84.42 84.87 81.65 83.72 1,563,485 +1.05(+1.27%)
Jun 11, 2020 86.16 86.16 82.66 82.67 2,562,586 -4.65(-5.32%)
Jun 10, 2020 87.81 88.06 86.97 87.31 1,450,673 +0.04(+0.04%)
Jun 09, 2020 87.58 87.99 86.84 87.27 1,869,247 -0.51(-0.58%)
Jun 08, 2020 86.83 88.07 86.58 87.78 1,856,378 -0.09(-0.10%)
Jun 05, 2020 89.57 90.45 87.58 87.87 2,925,981 -0.74(-0.83%)
Jun 04, 2020 87.32 89.19 87.32 88.61 2,291,175 +0.63(+0.72%)
Jun 03, 2020 88.13 88.61 87.75 87.97 1,422,041 +0.19(+0.22%)
Jun 02, 2020 87.50 88.11 86.63 87.78 1,731,092 +0.37(+0.42%)
Jun 01, 2020 85.59 87.48 85.49 87.41 2,551,300 +1.72(+2.01%)
May 29, 2020 84.75 86.03 84.06 85.69 2,463,004 +1.41(+1.67%)
May 28, 2020 84.45 85.41 83.67 84.28 1,963,265 +0.50(+0.59%)
May 27, 2020 83.90 84.07 82.02 83.78 1,971,160 +0.05(+0.06%)
May 26, 2020 83.83 84.38 83.26 83.73 3,264,204 +1.12(+1.35%)
May 22, 2020 82.64 85.23 81.86 82.62 5,208,258 +4.11(+5.24%)
May 21, 2020 79.45 79.90 78.22 78.50 2,649,009 -0.93(-1.17%)
May 20, 2020 80.67 80.67 79.21 79.44 2,826,767 -0.25(-0.32%)
May 19, 2020 80.92 81.22 79.61 79.69 2,147,314 -1.64(-2.02%)
May 18, 2020 80.92 82.04 80.00 81.33 2,135,365 +2.01(+2.54%)
May 15, 2020 79.24 80.53 78.96 79.32 4,659,187 -0.05(-0.06%)
May 14, 2020 77.08 79.39 76.53 79.37 2,351,340 +1.44(+1.85%)
May 13, 2020 78.14 79.65 76.83 77.93 2,741,093 +0.30(+0.39%)
May 12, 2020 79.31 80.01 77.56 77.63 2,344,142 -1.38(-1.75%)
May 11, 2020 77.39 79.71 77.29 79.01 1,739,982 +1.52(+1.96%)
May 08, 2020 77.45 78.10 76.99 77.49 2,319,513 +1.18(+1.54%)
May 07, 2020 76.58 77.12 75.38 76.32 1,224,624 +0.61(+0.81%)
May 06, 2020 74.56 76.63 74.52 75.70 2,369,487 +1.46(+1.96%)
May 05, 2020 72.83 75.42 72.75 74.25 1,518,297 +1.76(+2.43%)
May 04, 2020 72.21 72.54 71.38 72.49 1,599,894 +0.34(+0.47%)
May 01, 2020 73.45 73.98 71.52 72.15 1,664,803 -2.38(-3.20%)
Apr 30, 2020 75.79 76.26 73.88 74.53 1,846,520 -2.00(-2.62%)
Apr 29, 2020 74.18 77.17 74.02 76.53 2,478,305 +3.18(+4.33%)
Apr 28, 2020 74.86 74.86 73.24 73.35 1,909,035 -0.78(-1.05%)
Apr 27, 2020 74.23 74.49 73.73 74.13 1,332,902 +0.49(+0.66%)
Apr 24, 2020 73.52 73.80 71.96 73.64 1,701,524 +0.64(+0.88%)
Apr 23, 2020 74.47 75.33 72.96 73.00 2,157,700 -0.08(-0.11%)
Apr 22, 2020 72.67 73.48 71.73 73.08 2,414,515 +1.38(+1.93%)
Apr 21, 2020 73.65 73.69 71.66 71.70 2,929,624 -3.52(-4.68%)
Apr 20, 2020 76.85 76.85 74.84 75.22 1,727,493 -2.12(-2.74%)
Apr 17, 2020 77.86 78.12 76.13 77.34 1,350,974 +0.78(+1.02%)
Apr 16, 2020 75.89 76.72 74.34 76.56 2,025,086 +1.65(+2.21%)
Apr 15, 2020 75.29 76.21 74.86 74.91 2,798,985 -1.73(-2.26%)
Apr 14, 2020 75.15 77.00 75.09 76.64 2,726,083 +2.55(+3.44%)
Apr 13, 2020 75.29 75.82 72.93 74.09 1,577,246 -2.06(-2.71%)
Apr 09, 2020 74.30 76.53 74.11 76.15 2,468,558 +1.59(+2.14%)
Apr 08, 2020 72.11 75.02 70.73 74.56 2,780,304 +2.59(+3.59%)
Apr 07, 2020 74.48 75.40 71.96 71.97 2,528,330 -0.32(-0.44%)
Apr 06, 2020 70.94 72.90 70.24 72.29 2,378,105 +3.83(+5.59%)
Apr 03, 2020 69.72 70.31 67.72 68.46 2,111,322 -1.82(-2.59%)
Apr 02, 2020 66.37 70.43 66.24 70.28 1,892,960 +3.28(+4.89%)
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.