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

Raymond James Financial (NY: RJF )

122.46 -0.06 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2022 104.37 105.51 103.66 104.32 800,803 -0.70(-0.67%)
Dec 29, 2022 103.98 105.19 103.52 105.02 772,049 +1.68(+1.63%)
Dec 28, 2022 103.68 104.53 103.29 103.34 907,117 -0.27(-0.26%)
Dec 27, 2022 104.65 105.27 103.26 103.61 1,105,864 -0.79(-0.75%)
Dec 23, 2022 103.11 104.62 102.59 104.40 988,873 +1.22(+1.19%)
Dec 22, 2022 102.65 103.28 101.46 103.17 1,206,033 -0.63(-0.61%)
Dec 21, 2022 103.68 104.77 102.82 103.81 956,190 +1.11(+1.08%)
Dec 20, 2022 102.43 103.58 101.67 102.70 1,201,048 +0.44(+0.43%)
Dec 19, 2022 103.47 103.86 101.45 102.26 1,519,290 -1.56(-1.50%)
Dec 16, 2022 103.69 105.28 102.65 103.81 2,657,280 -1.08(-1.03%)
Dec 15, 2022 105.95 105.95 104.26 104.89 1,465,808 -2.35(-2.19%)
Dec 14, 2022 108.22 109.21 106.50 107.25 1,196,515 -1.21(-1.11%)
Dec 13, 2022 113.86 114.13 107.38 108.45 1,937,271 -2.98(-2.67%)
Dec 12, 2022 110.24 111.57 109.55 111.43 1,318,835 +1.09(+0.99%)
Dec 09, 2022 110.03 111.09 109.67 110.34 867,970 -0.19(-0.18%)
Dec 08, 2022 111.68 112.28 110.25 110.53 991,344 -0.24(-0.22%)
Dec 07, 2022 112.88 113.52 110.67 110.78 1,499,543 -2.10(-1.86%)
Dec 06, 2022 112.69 114.27 111.79 112.88 1,424,552 -0.10(-0.09%)
Dec 05, 2022 114.17 114.75 111.44 112.98 1,209,025 -2.91(-2.51%)
Dec 02, 2022 113.82 116.55 113.52 115.88 1,283,118 +1.70(+1.49%)
Dec 01, 2022 113.69 114.70 111.32 114.18 1,563,274 +0.50(+0.44%)
Nov 30, 2022 112.03 113.83 110.36 113.69 1,984,282 +1.49(+1.33%)
Nov 29, 2022 112.66 113.23 111.87 112.20 1,264,596 -0.47(-0.41%)
Nov 28, 2022 114.40 114.95 112.51 112.66 1,771,244 -3.61(-3.10%)
Nov 25, 2022 116.62 117.48 115.90 116.27 650,786 -0.79(-0.67%)
Nov 23, 2022 119.61 119.75 116.73 117.06 1,799,914 -3.06(-2.55%)
Nov 22, 2022 119.92 121.20 119.12 120.12 799,555 +0.46(+0.38%)
Nov 21, 2022 118.19 120.84 117.69 119.67 1,129,293 +1.42(+1.20%)
Nov 18, 2022 117.99 118.38 116.21 118.25 1,434,319 +1.97(+1.70%)
Nov 17, 2022 115.74 116.34 114.48 116.27 1,028,497 -0.94(-0.81%)
Nov 16, 2022 119.14 119.35 116.50 117.22 1,111,610 -2.27(-1.90%)
Nov 15, 2022 120.00 120.87 118.82 119.48 1,152,130 +0.99(+0.84%)
Nov 14, 2022 119.47 120.06 118.33 118.49 1,365,569 -1.52(-1.26%)
Nov 11, 2022 121.72 122.53 119.57 120.01 1,875,092 -0.56(-0.47%)
Nov 10, 2022 121.56 121.71 118.00 120.57 1,825,909 +2.39(+2.02%)
Nov 09, 2022 118.68 120.37 117.80 118.18 1,135,505 -1.49(-1.24%)
Nov 08, 2022 118.53 121.19 118.30 119.67 1,362,112 +1.51(+1.28%)
Nov 07, 2022 118.04 118.29 116.74 118.16 709,125 +1.03(+0.88%)
Nov 04, 2022 115.99 117.25 115.18 117.13 1,074,907 +2.35(+2.05%)
Nov 03, 2022 113.26 115.63 112.85 114.78 1,264,100 +0.62(+0.55%)
Nov 02, 2022 114.48 113.27 114.15 2,022,262 -0.42(-0.37%)
Nov 01, 2022 116.00 117.25 114.43 114.57 1,740,381 -0.32(-0.28%)
Oct 31, 2022 115.28 115.97 114.52 114.89 1,500,521 -1.07(-0.92%)
Oct 28, 2022 112.12 116.43 110.97 115.96 1,902,401 +5.14(+4.63%)
Oct 27, 2022 106.20 111.88 103.41 110.83 2,424,971 +6.85(+6.58%)
Oct 26, 2022 102.11 104.01 101.82 103.98 2,286,923 +2.08(+2.04%)
Oct 25, 2022 99.92 101.95 98.55 101.90 1,741,947 +2.51(+2.52%)
Oct 24, 2022 98.59 99.70 97.00 99.39 1,436,675 +1.18(+1.20%)
Oct 21, 2022 95.12 98.27 94.57 98.21 4,131,637 +2.85(+2.99%)
Oct 20, 2022 97.67 98.30 95.17 95.36 1,423,790 -1.89(-1.94%)
Oct 19, 2022 98.76 100.09 96.37 97.25 1,857,014 -2.68(-2.69%)
Oct 18, 2022 100.83 101.65 98.92 99.93 1,701,822 +1.84(+1.87%)
Oct 17, 2022 99.64 101.13 97.98 98.10 2,050,752 +0.27(+0.28%)
Oct 14, 2022 104.44 105.44 97.67 97.82 1,433,973 -5.77(-5.57%)
Oct 13, 2022 98.48 103.95 97.51 103.59 1,188,767 +3.12(+3.11%)
Oct 12, 2022 101.71 102.03 100.44 100.47 956,485 -1.28(-1.26%)
Oct 11, 2022 103.58 104.26 101.43 101.75 996,696 -2.64(-2.53%)
Oct 10, 2022 104.84 105.12 103.34 104.40 1,260,761 +0.22(+0.21%)
Oct 07, 2022 104.55 104.96 102.85 104.17 1,150,262 -1.07(-1.02%)
Oct 06, 2022 104.82 105.73 104.43 105.24 1,065,588 +0.08(+0.07%)
Oct 05, 2022 103.05 105.63 102.36 105.17 1,067,055 +0.60(+0.58%)
Oct 04, 2022 100.62 104.63 100.11 104.56 1,427,738 +5.93(+6.02%)
Oct 03, 2022 97.35 99.11 95.74 98.63 1,198,908 +2.53(+2.63%)
Sep 30, 2022 95.16 98.33 95.10 96.10 1,735,730 +0.86(+0.90%)
Sep 29, 2022 96.71 97.23 94.69 95.25 1,332,424 -2.61(-2.66%)
Sep 28, 2022 97.42 98.44 96.05 97.85 1,340,671 +0.94(+0.97%)
Sep 27, 2022 98.81 99.35 95.99 96.91 1,394,450 -0.72(-0.73%)
Sep 26, 2022 98.26 99.69 97.56 97.63 796,418 -1.19(-1.21%)
Sep 23, 2022 100.64 101.03 97.03 98.82 1,245,798 -3.34(-3.27%)
Sep 22, 2022 104.14 104.14 101.85 102.17 830,404 -1.51(-1.46%)
Sep 21, 2022 106.14 106.92 103.63 103.68 1,042,186 -1.38(-1.31%)
Sep 20, 2022 105.14 105.89 104.19 105.06 817,137 -1.04(-0.98%)
Sep 19, 2022 102.35 106.38 102.35 106.09 929,599 +2.54(+2.45%)
Sep 16, 2022 103.31 103.72 101.97 103.55 2,803,658 -1.05(-1.00%)
Sep 15, 2022 103.97 105.90 103.49 104.60 853,719 +0.66(+0.63%)
Sep 14, 2022 104.11 104.28 102.37 103.94 911,664 +0.20(+0.20%)
Sep 13, 2022 103.78 105.13 103.14 103.74 879,408 -2.67(-2.51%)
Sep 12, 2022 105.91 106.74 104.90 106.41 633,821 +1.34(+1.27%)
Sep 09, 2022 105.10 105.75 104.68 105.07 889,276 +0.94(+0.90%)
Sep 08, 2022 101.89 104.22 101.49 104.13 693,683 +1.67(+1.63%)
Sep 07, 2022 100.00 102.72 99.70 102.47 576,858 +2.26(+2.25%)
Sep 06, 2022 100.89 100.89 98.59 100.21 740,410 -0.10(-0.10%)
Sep 02, 2022 102.73 103.28 99.85 100.31 623,912 -1.03(-1.01%)
Sep 01, 2022 100.34 101.39 99.13 101.33 758,040 +0.18(+0.18%)
Aug 31, 2022 101.91 102.02 100.77 101.15 1,059,467 -0.14(-0.14%)
Aug 30, 2022 102.68 102.86 100.63 101.29 645,875 -1.03(-1.00%)
Aug 29, 2022 102.34 103.09 101.42 102.32 549,205 -1.16(-1.12%)
Aug 26, 2022 105.69 105.95 103.41 103.48 789,436 -1.87(-1.77%)
Aug 25, 2022 104.42 105.46 103.55 105.36 527,601 +1.50(+1.45%)
Aug 24, 2022 103.30 104.17 102.83 103.85 462,151 +0.64(+0.62%)
Aug 23, 2022 102.81 104.01 102.81 103.21 501,087 +0.39(+0.38%)
Aug 22, 2022 103.72 104.04 102.67 102.83 764,005 -2.70(-2.56%)
Aug 19, 2022 106.56 106.80 105.30 105.53 907,276 -2.03(-1.88%)
Aug 18, 2022 107.51 107.97 107.32 107.56 736,378 +0.17(+0.16%)
Aug 17, 2022 106.07 107.89 106.00 107.38 862,432 -0.03(-0.03%)
Aug 16, 2022 106.64 107.91 106.11 107.41 772,731 +0.78(+0.74%)
Aug 15, 2022 104.90 106.99 104.86 106.62 782,583 +0.66(+0.62%)
Aug 12, 2022 104.58 106.00 104.14 105.97 652,869 +1.84(+1.77%)
Aug 11, 2022 103.98 104.45 103.27 104.12 975,725 +1.34(+1.30%)
Aug 10, 2022 102.22 102.89 101.60 102.79 923,755 +2.35(+2.33%)
Aug 09, 2022 98.97 100.46 98.60 100.44 903,185 +1.63(+1.65%)
Aug 08, 2022 99.61 100.18 98.79 98.81 620,550 -0.33(-0.33%)
Aug 05, 2022 96.67 99.33 96.65 99.14 827,329 +1.91(+1.96%)
Aug 04, 2022 97.02 97.54 96.39 97.23 577,326 +0.21(+0.22%)
Aug 03, 2022 95.97 97.49 95.52 97.02 663,372 +2.04(+2.14%)
Aug 02, 2022 95.06 95.81 94.53 94.99 772,351 -0.63(-0.66%)
Aug 01, 2022 94.43 96.09 93.92 95.62 1,259,766 +0.18(+0.19%)
Jul 29, 2022 92.73 95.98 92.29 95.43 1,318,665 +2.99(+3.24%)
Jul 28, 2022 93.33 93.48 90.24 92.44 1,799,071 -0.47(-0.51%)
Jul 27, 2022 92.01 93.48 90.78 92.91 1,481,689 +1.57(+1.72%)
Jul 26, 2022 93.24 93.56 91.18 91.34 1,407,429 -2.61(-2.77%)
Jul 25, 2022 93.34 94.02 92.17 93.95 1,087,890 +1.17(+1.26%)
Jul 22, 2022 93.49 94.01 92.12 92.78 1,070,625 -0.70(-0.75%)
Jul 21, 2022 92.10 93.56 91.17 93.47 782,989 +0.93(+1.01%)
Jul 20, 2022 90.66 92.61 90.13 92.54 917,005 +1.72(+1.89%)
Jul 19, 2022 88.18 90.93 88.08 90.83 1,179,454 +4.01(+4.62%)
Jul 18, 2022 88.51 88.97 86.26 86.82 1,022,823 -0.58(-0.67%)
Jul 15, 2022 86.25 88.12 85.22 87.40 929,484 +2.79(+3.30%)
Jul 14, 2022 84.44 84.75 83.31 84.61 1,154,311 -1.90(-2.20%)
Jul 13, 2022 85.62 87.00 85.04 86.51 697,846 -0.39(-0.45%)
Jul 12, 2022 86.22 88.87 86.22 86.89 730,745 -0.27(-0.31%)
Jul 11, 2022 86.77 87.57 86.33 87.16 727,650 -0.72(-0.82%)
Jul 08, 2022 87.97 88.23 86.43 87.88 822,410 -0.05(-0.06%)
Jul 07, 2022 87.21 88.40 87.21 87.93 927,441 +1.13(+1.31%)
Jul 06, 2022 87.46 88.20 85.14 86.80 1,396,286 -1.10(-1.25%)
Jul 05, 2022 84.46 87.92 84.06 87.89 1,902,764 +1.55(+1.80%)
Jul 01, 2022 86.05 87.46 84.77 86.34 1,854,832 -0.31(-0.36%)
Jun 30, 2022 85.72 87.39 84.55 86.65 1,401,168 -0.47(-0.53%)
Jun 29, 2022 88.91 88.91 86.85 87.12 853,856 -1.55(-1.75%)
Jun 28, 2022 90.51 91.49 88.41 88.67 690,808 -0.72(-0.81%)
Jun 27, 2022 89.76 89.76 87.94 89.39 987,829 +0.09(+0.10%)
Jun 24, 2022 85.54 89.46 85.54 89.31 1,640,614 +4.53(+5.34%)
Jun 23, 2022 85.71 86.49 83.27 84.78 1,053,006 -0.83(-0.97%)
Jun 22, 2022 85.29 86.90 85.29 85.61 1,181,580 -1.29(-1.49%)
Jun 21, 2022 86.42 87.31 85.65 86.90 1,507,905 +2.42(+2.87%)
Jun 17, 2022 83.50 85.82 83.50 84.48 3,032,244 +0.98(+1.17%)
Jun 16, 2022 82.66 84.26 82.07 83.50 2,121,441 -1.44(-1.69%)
Jun 15, 2022 84.80 86.50 83.55 84.94 1,354,465 +1.16(+1.38%)
Jun 14, 2022 82.96 84.64 82.57 83.78 1,220,213 +1.28(+1.56%)
Jun 13, 2022 83.55 84.09 81.93 82.50 1,187,255 -3.77(-4.36%)
Jun 10, 2022 88.26 88.77 86.05 86.27 1,348,996 -4.09(-4.53%)
Jun 09, 2022 92.89 93.06 90.33 90.36 1,024,664 -2.80(-3.01%)
Jun 08, 2022 94.20 94.61 92.82 93.16 699,645 -2.09(-2.19%)
Jun 07, 2022 93.13 95.43 93.05 95.25 997,557 +1.25(+1.33%)
Jun 06, 2022 94.72 95.94 93.07 94.00 1,346,159 +1.34(+1.45%)
Jun 03, 2022 93.66 94.32 92.53 92.66 1,380,800 -2.31(-2.43%)
Jun 02, 2022 94.38 95.62 93.57 94.97 3,363,222 +0.60(+0.63%)
Jun 01, 2022 95.08 95.91 92.75 94.37 1,906,748 -0.72(-0.76%)
May 31, 2022 94.84 96.50 94.80 95.09 2,701,621 -0.68(-0.71%)
May 27, 2022 93.67 95.86 93.50 95.77 1,236,444 +2.95(+3.18%)
May 26, 2022 90.55 93.93 90.55 92.81 1,299,312 +2.93(+3.25%)
May 25, 2022 88.93 90.02 85.82 89.89 2,396,380 -0.02(-0.02%)
May 24, 2022 90.16 90.32 87.66 89.91 1,349,602 -1.03(-1.14%)
May 23, 2022 90.20 91.61 88.69 90.94 1,757,362 +2.34(+2.64%)
May 20, 2022 89.63 90.43 86.55 88.60 1,405,155 +0.22(+0.25%)
May 19, 2022 87.46 89.28 87.11 88.38 932,695 -0.43(-0.49%)
May 18, 2022 92.45 92.69 88.54 88.82 1,371,072 -4.76(-5.09%)
May 17, 2022 93.02 93.65 92.09 93.58 929,581 +2.67(+2.94%)
May 16, 2022 91.46 91.89 89.73 90.90 842,095 -0.81(-0.88%)
May 13, 2022 90.22 92.64 89.79 91.71 932,507 +2.89(+3.25%)
May 12, 2022 88.87 89.92 86.73 88.82 1,163,704 -0.92(-1.02%)
May 11, 2022 90.21 92.85 89.66 89.74 1,210,764 -0.76(-0.84%)
May 10, 2022 91.50 92.10 88.86 90.50 1,419,136 +0.11(+0.12%)
May 09, 2022 92.29 92.56 89.94 90.40 1,281,998 -3.47(-3.69%)
May 06, 2022 95.05 95.05 92.86 93.86 974,662 -1.98(-2.07%)
May 05, 2022 97.95 98.39 94.03 95.84 938,725 -3.82(-3.84%)
May 04, 2022 97.21 99.75 95.03 99.67 928,979 +2.78(+2.87%)
May 03, 2022 95.46 97.45 94.76 96.89 1,133,880 +1.85(+1.95%)
May 02, 2022 94.36 95.96 92.48 95.03 1,318,725 +0.94(+1.00%)
Apr 29, 2022 100.19 100.19 93.85 94.10 1,731,288 -6.35(-6.32%)
Apr 28, 2022 98.92 101.38 95.50 100.45 2,564,450 +3.49(+3.60%)
Apr 27, 2022 96.50 98.47 96.50 96.95 1,582,520 +0.38(+0.39%)
Apr 26, 2022 99.15 99.53 96.49 96.58 1,015,988 -3.80(-3.79%)
Apr 25, 2022 98.68 100.58 97.89 100.38 1,659,482 +0.43(+0.44%)
Apr 22, 2022 105.70 105.70 99.79 99.95 1,969,314 -6.02(-5.69%)
Apr 21, 2022 111.03 111.22 105.65 105.97 1,382,151 -3.89(-3.54%)
Apr 20, 2022 109.96 110.44 108.98 109.86 1,079,222 +0.72(+0.66%)
Apr 19, 2022 107.31 109.50 107.31 109.15 1,042,354 +2.06(+1.92%)
Apr 18, 2022 106.85 107.62 105.13 107.09 939,250 -0.85(-0.79%)
Apr 14, 2022 108.14 109.87 107.72 107.94 1,931,281 +0.15(+0.14%)
Apr 13, 2022 103.75 108.11 103.31 107.79 1,740,214 +3.34(+3.20%)
Apr 12, 2022 104.75 105.83 104.01 104.45 1,172,090 +0.08(+0.07%)
Apr 11, 2022 103.95 106.46 103.64 104.37 1,245,831 -0.50(-0.48%)
Apr 08, 2022 103.55 105.79 103.41 104.87 1,223,996 +2.01(+1.95%)
Apr 07, 2022 102.98 103.60 101.23 102.86 1,485,239 -0.34(-0.33%)
Apr 06, 2022 104.87 104.97 102.61 103.20 1,521,765 -1.77(-1.68%)
Apr 05, 2022 103.79 105.31 103.54 104.97 1,653,615 +0.83(+0.80%)
Apr 04, 2022 104.69 105.19 103.39 104.14 983,986 -1.04(-0.99%)
Apr 01, 2022 106.57 107.33 104.41 105.18 1,442,355 -0.61(-0.57%)
Mar 31, 2022 107.42 108.23 105.72 105.79 1,499,956 -2.00(-1.86%)
Mar 30, 2022 108.42 108.81 106.80 107.79 1,120,746 -0.71(-0.66%)
Mar 29, 2022 108.92 109.72 107.09 108.50 1,130,789 +1.36(+1.27%)
Mar 28, 2022 105.62 107.60 105.41 107.15 1,537,771 +1.92(+1.83%)
Mar 25, 2022 103.60 105.26 103.19 105.22 989,935 +2.09(+2.03%)
Mar 24, 2022 102.30 103.19 101.45 103.13 825,758 +1.40(+1.37%)
Mar 23, 2022 102.72 103.06 101.48 101.74 633,995 -1.83(-1.77%)
Mar 22, 2022 102.98 103.98 102.58 103.56 836,980 +1.75(+1.72%)
Mar 21, 2022 102.22 103.03 100.84 101.81 759,618 +0.00(+0.00%)
Mar 18, 2022 100.72 101.96 99.27 101.81 1,725,206 +1.01(+1.00%)
Mar 17, 2022 98.17 100.84 97.59 100.80 826,821 +0.91(+0.91%)
Mar 16, 2022 97.43 99.94 97.41 99.90 915,209 +4.16(+4.34%)
Mar 15, 2022 95.47 95.91 94.09 95.74 891,030 +0.98(+1.04%)
Mar 14, 2022 94.54 96.64 94.01 94.76 1,133,804 +2.23(+2.41%)
Mar 11, 2022 93.62 94.54 92.44 92.53 959,132 -0.15(-0.17%)
Mar 10, 2022 90.92 92.80 92.68 1,304,511 +0.39(+0.43%)
Mar 09, 2022 93.36 94.70 92.07 92.28 1,978,469 +2.81(+3.14%)
Mar 08, 2022 92.30 93.00 88.13 89.47 2,314,257 -1.76(-1.93%)
Mar 07, 2022 95.27 95.72 91.18 91.24 1,886,146 -4.91(-5.11%)
Mar 04, 2022 97.40 97.91 94.82 96.14 1,745,075 -3.89(-3.89%)
Mar 03, 2022 101.93 102.28 98.84 100.03 1,269,971 -1.79(-1.76%)
Mar 02, 2022 99.77 102.59 99.77 101.82 1,442,066 +2.99(+3.03%)
Mar 01, 2022 104.42 104.91 97.92 98.83 2,457,352 -6.71(-6.36%)
Feb 28, 2022 104.57 107.15 104.36 105.54 1,936,996 -2.54(-2.35%)
Feb 25, 2022 103.27 108.09 105.25 108.08 1,692,728 +4.93(+4.78%)
Feb 24, 2022 98.21 103.77 97.80 103.15 2,340,625 +0.26(+0.25%)
Feb 23, 2022 105.84 106.37 102.41 102.89 1,703,260 -1.79(-1.71%)
Feb 22, 2022 104.45 105.80 103.63 104.68 1,541,255 +0.23(+0.22%)
Feb 18, 2022 104.45 0 -0.44(-0.42%)
Feb 17, 2022 107.23 107.69 104.58 104.89 1,323,706 -3.67(-3.38%)
Feb 16, 2022 107.42 108.97 107.27 108.56 905,631 +0.41(+0.38%)
Feb 15, 2022 106.51 108.45 106.51 108.15 1,174,550 +2.77(+2.63%)
Feb 14, 2022 107.31 107.91 104.35 105.38 1,280,765 -1.73(-1.62%)
Feb 11, 2022 108.90 110.29 106.33 107.11 1,019,193 -2.25(-2.06%)
Feb 10, 2022 110.11 112.97 108.81 109.36 1,433,332 -1.75(-1.58%)
Feb 09, 2022 111.24 112.38 111.00 111.11 1,060,151 +0.64(+0.57%)
Feb 08, 2022 108.39 110.94 108.39 110.48 1,276,353 +2.61(+2.42%)
Feb 07, 2022 107.08 109.00 106.46 107.87 1,353,944 +1.07(+1.00%)
Feb 04, 2022 104.15 107.94 103.78 106.80 1,011,674 +2.80(+2.69%)
Feb 03, 2022 105.33 106.59 103.88 104.00 922,499 -1.60(-1.51%)
Feb 02, 2022 104.68 105.98 104.00 105.60 1,006,699 +0.61(+0.58%)
Feb 01, 2022 102.19 105.19 101.43 104.99 1,532,468 +3.09(+3.03%)
Jan 31, 2022 99.59 102.09 101.90 1,606,515 +1.71(+1.71%)
Jan 28, 2022 98.02 100.23 96.02 100.19 1,737,835 +3.06(+3.15%)
Jan 27, 2022 97.09 100.79 95.97 97.13 2,419,883 +2.36(+2.49%)
Jan 26, 2022 94.82 96.38 93.32 94.77 1,722,856 +1.59(+1.70%)
Jan 25, 2022 92.45 94.36 90.34 93.18 1,645,223 -0.80(-0.85%)
Jan 24, 2022 92.14 94.33 89.56 93.98 1,771,953 -0.50(-0.53%)
Jan 21, 2022 97.51 97.51 94.08 94.48 1,308,640 -3.36(-3.43%)
Jan 20, 2022 98.41 100.73 97.75 97.84 1,137,696 -0.54(-0.55%)
Jan 19, 2022 102.03 102.03 98.26 98.38 989,880 -2.63(-2.60%)
Jan 18, 2022 103.21 103.75 100.52 101.00 1,183,958 -3.37(-3.23%)
Jan 14, 2022 104.37 0 +0.07(+0.07%)
Jan 13, 2022 105.69 105.89 104.01 104.31 1,016,241 -1.16(-1.10%)
Jan 12, 2022 105.06 106.22 104.66 105.46 1,212,956 +0.69(+0.66%)
Jan 11, 2022 103.95 104.91 102.67 104.77 1,107,315 +1.12(+1.08%)
Jan 10, 2022 104.61 104.61 102.28 103.65 1,254,965 -1.33(-1.27%)
Jan 07, 2022 102.74 105.09 102.53 104.98 1,364,222 +2.45(+2.39%)
Jan 06, 2022 102.32 103.21 100.79 102.53 1,305,970 +1.44(+1.42%)
Jan 05, 2022 104.11 105.03 100.96 101.09 1,611,903 -2.37(-2.29%)
Jan 04, 2022 100.26 104.61 100.00 103.46 2,230,469 +4.46(+4.50%)
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.