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

Mitsui & Company ADR (OP: MITSY )

1,053.87 +6.12 (+0.58%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 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 (%)
Jul 29, 2022 435.88 442.31 426.40 441.83 4,133 +6.28(+1.44%)
Jul 28, 2022 435.75 440.88 429.50 435.55 2,341 -0.47(-0.11%)
Jul 27, 2022 417.18 436.59 417.18 436.02 3,876 +12.03(+2.84%)
Jul 26, 2022 427.69 427.98 423.01 423.99 6,386 -6.52(-1.51%)
Jul 25, 2022 419.00 431.00 419.00 430.51 5,718 +8.46(+2.00%)
Jul 22, 2022 427.00 428.76 420.74 422.05 1,992 -4.58(-1.07%)
Jul 21, 2022 408.58 432.90 408.58 426.63 3,638 +2.27(+0.53%)
Jul 20, 2022 426.35 427.64 423.22 424.36 10,327 +1.16(+0.27%)
Jul 19, 2022 410.09 424.05 410.09 423.20 14,776 +8.21(+1.98%)
Jul 18, 2022 407.80 422.50 407.80 414.99 10,633 +5.14(+1.25%)
Jul 15, 2022 407.90 412.43 407.90 409.85 3,930 -2.19(-0.53%)
Jul 14, 2022 414.00 414.00 404.00 412.04 3,531 -2.37(-0.57%)
Jul 13, 2022 400.00 418.50 400.00 414.41 4,332 +1.87(+0.45%)
Jul 12, 2022 404.77 430.68 404.77 412.54 4,798 -5.89(-1.41%)
Jul 11, 2022 434.94 434.94 417.79 418.43 8,270 -4.10(-0.97%)
Jul 08, 2022 408.97 432.00 408.97 422.53 6,164 +4.54(+1.09%)
Jul 07, 2022 411.00 424.93 411.00 417.99 11,163 +8.99(+2.20%)
Jul 06, 2022 420.00 420.00 406.22 409.00 17,802 -18.30(-4.28%)
Jul 05, 2022 438.74 438.74 420.00 427.30 4,456 +1.69(+0.40%)
Jul 01, 2022 430.00 430.00 406.61 425.61 9,200 -13.79(-3.14%)
Jun 30, 2022 451.39 439.06 435.48 439.40 3,431 -4.60(-1.04%)
Jun 29, 2022 435.00 458.83 435.00 444.00 7,136 -3.75(-0.84%)
Jun 28, 2022 464.00 464.00 439.48 447.75 13,592 +7.75(+1.76%)
Jun 27, 2022 454.08 454.08 427.44 440.00 5,148 -3.65(-0.82%)
Jun 24, 2022 452.00 452.00 440.36 443.65 5,468 +8.65(+1.99%)
Jun 23, 2022 437.59 441.07 430.59 435.00 4,637 -7.43(-1.68%)
Jun 22, 2022 428.05 450.00 428.05 442.43 5,280 -14.32(-3.14%)
Jun 21, 2022 470.50 470.50 455.63 456.75 3,461 -9.30(-2.00%)
Jun 17, 2022 466.98 485.00 466.00 466.05 3,385 -19.14(-3.94%)
Jun 16, 2022 495.68 495.68 476.32 485.19 2,878 +0.82(+0.17%)
Jun 15, 2022 492.83 492.83 467.86 484.37 3,745 -2.75(-0.57%)
Jun 14, 2022 495.00 495.00 476.23 487.12 4,099 -7.17(-1.45%)
Jun 13, 2022 483.00 510.31 483.00 494.29 5,391 -16.97(-3.32%)
Jun 10, 2022 517.47 517.47 507.62 511.26 9,670 -9.83(-1.89%)
Jun 09, 2022 520.00 529.37 517.65 521.09 1,813 +9.98(+1.95%)
Jun 08, 2022 517.44 517.44 506.93 511.11 1,065 +6.85(+1.36%)
Jun 07, 2022 503.00 506.67 499.46 504.26 2,195 +2.22(+0.44%)
Jun 06, 2022 501.87 507.90 501.15 502.04 1,852 +4.11(+0.83%)
Jun 03, 2022 488.66 499.40 488.66 497.93 1,028 -8.22(-1.62%)
Jun 02, 2022 508.74 508.74 503.00 506.15 1,523 +2.35(+0.47%)
Jun 01, 2022 509.65 514.93 501.76 503.80 2,123 +4.28(+0.86%)
May 31, 2022 505.21 505.21 497.62 499.52 2,743 +0.16(+0.03%)
May 27, 2022 504.49 504.49 497.75 499.36 2,118 -3.96(-0.79%)
May 26, 2022 502.23 504.74 496.10 503.32 2,080 +1.38(+0.27%)
May 25, 2022 501.00 501.94 495.00 501.94 3,948 +11.07(+2.26%)
May 24, 2022 495.00 495.00 490.80 490.87 2,473 +0.42(+0.09%)
May 23, 2022 494.06 494.06 488.00 490.45 3,337 +0.34(+0.07%)
May 20, 2022 490.00 492.56 486.56 490.11 1,699 +10.11(+2.11%)
May 19, 2022 471.26 481.27 471.26 480.00 1,806 +5.00(+1.05%)
May 18, 2022 473.17 483.17 472.91 475.00 1,153 -2.50(-0.52%)
May 17, 2022 473.93 477.50 471.26 477.50 2,616 +5.99(+1.27%)
May 16, 2022 474.72 474.72 468.67 471.51 2,608 -9.12(-1.90%)
May 13, 2022 492.44 492.44 477.10 480.63 2,416 -8.21(-1.68%)
May 12, 2022 474.28 504.00 474.28 488.84 2,291 +13.85(+2.92%)
May 11, 2022 460.50 487.74 460.50 474.99 2,874 -3.81(-0.80%)
May 10, 2022 485.00 500.00 478.80 478.80 2,718 -21.19(-4.24%)
May 09, 2022 520.72 520.72 496.33 499.99 3,251 -16.35(-3.17%)
May 06, 2022 507.18 518.40 507.18 516.33 6,736 +27.33(+5.59%)
May 05, 2022 507.00 507.00 483.89 489.00 3,183 -10.14(-2.03%)
May 04, 2022 480.47 505.00 480.47 499.14 3,231 +8.14(+1.66%)
May 03, 2022 478.01 498.09 478.01 491.00 4,947 +1.48(+0.30%)
May 02, 2022 504.40 504.40 485.10 489.52 5,347 +4.49(+0.93%)
Apr 29, 2022 487.42 496.79 485.03 485.03 2,880 -6.86(-1.39%)
Apr 28, 2022 497.50 513.92 465.00 491.89 2,577 +13.91(+2.91%)
Apr 27, 2022 481.34 482.14 475.06 477.98 4,131 -4.01(-0.83%)
Apr 26, 2022 499.58 499.58 481.10 481.99 5,865 -13.47(-2.72%)
Apr 25, 2022 478.62 508.62 478.62 495.46 5,084 -5.22(-1.04%)
Apr 22, 2022 511.50 511.50 500.30 500.68 2,894 -10.87(-2.12%)
Apr 21, 2022 515.00 522.71 511.44 511.55 49,753 -4.35(-0.84%)
Apr 20, 2022 515.00 520.29 509.39 515.90 23,952 +4.90(+0.96%)
Apr 19, 2022 518.21 518.21 505.00 511.00 3,027 -1.89(-0.37%)
Apr 18, 2022 527.77 527.77 496.62 512.89 1,669 -1.95(-0.38%)
Apr 14, 2022 499.00 518.21 499.00 514.84 2,492 +8.24(+1.63%)
Apr 13, 2022 515.00 515.00 500.00 506.60 3,839 +10.91(+2.20%)
Apr 12, 2022 511.00 511.00 484.61 495.69 2,509 -0.31(-0.06%)
Apr 11, 2022 513.50 513.50 496.00 496.00 1,714 -7.25(-1.44%)
Apr 08, 2022 515.50 515.50 485.23 503.25 1,682 -2.34(-0.46%)
Apr 07, 2022 521.00 521.00 490.35 505.59 1,731 -1.62(-0.32%)
Apr 06, 2022 509.00 510.13 503.86 507.20 2,907 -1.80(-0.35%)
Apr 05, 2022 532.63 532.63 505.30 509.00 2,763 -27.76(-5.17%)
Apr 04, 2022 532.00 547.02 532.00 536.76 2,671 -3.26(-0.60%)
Apr 01, 2022 532.00 554.00 532.00 540.02 2,394 -5.98(-1.09%)
Mar 31, 2022 563.75 563.75 540.00 546.00 2,027 +2.04(+0.38%)
Mar 30, 2022 549.00 549.00 543.15 543.96 7,850 -2.44(-0.45%)
Mar 29, 2022 560.00 560.00 542.23 546.40 2,562 +3.78(+0.70%)
Mar 28, 2022 538.46 560.00 538.46 542.62 1,903 -17.86(-3.19%)
Mar 25, 2022 577.00 577.00 555.85 560.48 1,609 +8.39(+1.52%)
Mar 24, 2022 571.00 571.00 550.00 552.09 615 +1.89(+0.34%)
Mar 23, 2022 561.67 561.83 548.30 550.20 1,491 -5.95(-1.07%)
Mar 22, 2022 571.00 571.00 550.00 556.15 2,157 +23.79(+4.47%)
Mar 21, 2022 530.00 537.04 524.48 532.36 2,725 +2.85(+0.54%)
Mar 18, 2022 541.93 541.93 507.00 529.51 1,336 +1.71(+0.32%)
Mar 17, 2022 541.00 541.00 525.20 527.80 2,887 +15.59(+3.04%)
Mar 16, 2022 498.53 512.90 498.53 512.21 2,184 +5.60(+1.10%)
Mar 15, 2022 515.05 515.05 502.01 506.62 1,575 -13.28(-2.56%)
Mar 14, 2022 538.27 538.27 506.52 519.90 5,553 +0.56(+0.11%)
Mar 11, 2022 524.76 536.74 512.78 519.34 1,317 +5.98(+1.16%)
Mar 10, 2022 529.40 529.40 501.00 513.36 5,357 -1.68(-0.33%)
Mar 09, 2022 530.30 530.30 506.67 515.04 3,664 -3.47(-0.67%)
Mar 08, 2022 524.53 524.53 510.50 518.51 2,915 -11.30(-2.13%)
Mar 07, 2022 521.51 551.00 521.51 529.81 2,248 +8.66(+1.66%)
Mar 04, 2022 503.00 533.77 503.00 521.15 2,156 +13.56(+2.67%)
Mar 03, 2022 502.35 529.00 502.35 507.59 2,879 +13.65(+2.76%)
Mar 02, 2022 504.72 504.72 486.01 493.94 2,497 +10.94(+2.27%)
Mar 01, 2022 492.00 504.81 482.00 483.00 2,997 -17.27(-3.45%)
Feb 28, 2022 513.50 513.50 496.90 500.27 4,482 -26.07(-4.95%)
Feb 25, 2022 536.00 528.35 509.09 526.34 2,879 +16.48(+3.23%)
Feb 24, 2022 517.73 517.73 489.00 509.86 2,063 -13.88(-2.65%)
Feb 23, 2022 536.35 536.35 523.00 523.74 1,559 -7.88(-1.48%)
Feb 22, 2022 544.00 544.00 507.00 531.62 1,646 -6.43(-1.20%)
Feb 18, 2022 538.05 0 +2.06(+0.38%)
Feb 17, 2022 553.13 553.13 523.76 535.99 1,412 +11.00(+2.10%)
Feb 16, 2022 536.04 536.04 518.75 524.99 1,730 +2.98(+0.57%)
Feb 15, 2022 530.00 530.00 518.80 522.01 1,743 -8.99(-1.69%)
Feb 14, 2022 545.46 545.46 525.64 531.00 1,451 +12.25(+2.36%)
Feb 11, 2022 533.23 533.23 513.73 518.75 746 +0.71(+0.14%)
Feb 10, 2022 534.19 534.19 518.01 518.04 4,008 -7.46(-1.42%)
Feb 09, 2022 519.00 529.72 519.00 525.50 4,009 +6.89(+1.33%)
Feb 08, 2022 532.62 532.62 514.46 518.61 1,095 +4.16(+0.81%)
Feb 07, 2022 531.14 531.14 510.33 514.45 2,650 -0.05(-0.01%)
Feb 04, 2022 506.00 532.76 500.00 514.50 2,238 +18.69(+3.77%)
Feb 03, 2022 506.00 490.92 495.82 1,278 -7.70(-1.53%)
Feb 02, 2022 506.00 506.00 494.00 503.52 2,079 +11.22(+2.28%)
Feb 01, 2022 481.57 506.00 444.65 492.30 18,254 -3.83(-0.77%)
Jan 31, 2022 495.50 506.00 492.45 496.13 1,647 +4.30(+0.87%)
Jan 28, 2022 475.50 502.51 475.50 491.83 2,336 +2.98(+0.61%)
Jan 27, 2022 476.44 497.50 476.44 488.85 10,276 -2.37(-0.48%)
Jan 26, 2022 506.00 506.00 485.00 491.22 3,262 +0.89(+0.18%)
Jan 25, 2022 476.00 505.84 476.00 490.33 2,247 -4.07(-0.82%)
Jan 24, 2022 508.55 508.55 486.23 494.40 3,003 -7.50(-1.49%)
Jan 21, 2022 505.00 516.77 500.00 501.90 1,654 -1.09(-0.22%)
Jan 20, 2022 513.00 513.00 498.00 502.99 2,613 +2.99(+0.60%)
Jan 19, 2022 513.00 513.00 495.00 500.00 2,364 +1.55(+0.31%)
Jan 18, 2022 504.00 512.44 497.00 498.45 1,764 -5.41(-1.07%)
Jan 14, 2022 503.86 0 -2.96(-0.58%)
Jan 13, 2022 501.00 519.01 501.00 506.82 1,341 +8.85(+1.78%)
Jan 12, 2022 483.75 513.35 483.75 497.97 1,038 +8.17(+1.67%)
Jan 11, 2022 471.40 489.85 471.40 489.80 2,638 +10.78(+2.25%)
Jan 10, 2022 497.16 497.16 476.00 479.02 3,812 -2.48(-0.52%)
Jan 07, 2022 494.72 494.72 478.36 481.50 1,464 -4.42(-0.91%)
Jan 06, 2022 475.20 499.00 475.20 485.92 1,288 -4.08(-0.83%)
Jan 05, 2022 492.00 492.26 475.20 490.00 1,283 +10.50(+2.19%)
Jan 04, 2022 480.00 480.00 474.11 479.50 2,245 +2.58(+0.54%)
Jan 03, 2022 460.20 488.05 460.20 476.92 2,227 +2.32(+0.49%)
Dec 31, 2021 488.44 488.44 471.46 474.60 776 -1.49(-0.31%)
Dec 30, 2021 460.76 478.30 460.76 476.09 1,149 +2.95(+0.62%)
Dec 29, 2021 484.30 484.30 466.50 473.14 870 -0.29(-0.06%)
Dec 28, 2021 465.50 477.60 465.50 473.43 1,783 +0.95(+0.20%)
Dec 27, 2021 473.79 473.79 469.00 472.48 2,616 -1.31(-0.28%)
Dec 23, 2021 467.00 476.00 467.00 473.79 11,528 +2.13(+0.45%)
Dec 22, 2021 453.05 471.80 453.05 471.66 9,924 +6.83(+1.47%)
Dec 21, 2021 464.40 467.45 460.01 464.83 2,358 +3.38(+0.73%)
Dec 20, 2021 473.00 473.00 452.05 461.45 4,760 -6.00(-1.28%)
Dec 17, 2021 464.00 470.00 463.63 467.45 6,689 -1.30(-0.28%)
Dec 16, 2021 468.00 474.81 467.60 468.75 4,966 +5.44(+1.17%)
Dec 15, 2021 450.00 464.93 445.82 463.31 1,279 +8.87(+1.95%)
Dec 14, 2021 440.48 440.48 440.48 454.44 1,220 +1.81(+0.40%)
Dec 13, 2021 460.00 460.00 438.42 452.62 3,977 -5.25(-1.15%)
Dec 10, 2021 468.00 468.00 454.08 457.88 4,164 +5.88(+1.30%)
Dec 09, 2021 467.08 467.08 439.82 452.00 912 -8.99(-1.95%)
Dec 08, 2021 443.96 465.10 443.96 460.99 1,452 -4.00(-0.86%)
Dec 07, 2021 469.70 469.70 456.97 464.99 2,486 +11.23(+2.47%)
Dec 06, 2021 438.30 465.68 438.30 453.76 1,818 +8.50(+1.91%)
Dec 03, 2021 450.00 460.99 443.16 445.26 3,904 -8.04(-1.77%)
Dec 02, 2021 455.00 455.00 445.81 453.30 3,562 +1.80(+0.40%)
Dec 01, 2021 453.00 468.00 446.00 451.50 5,094 +0.59(+0.13%)
Nov 30, 2021 451.00 462.22 445.00 450.91 7,207 -14.22(-3.06%)
Nov 29, 2021 460.00 477.88 460.00 465.13 2,017 +1.78(+0.38%)
Nov 26, 2021 460.00 477.88 460.00 463.35 1,243 -5.50(-1.17%)
Nov 24, 2021 460.00 469.50 460.00 468.85 820 +5.85(+1.26%)
Nov 23, 2021 462.02 464.36 460.37 463.00 1,814 +1.82(+0.39%)
Nov 22, 2021 472.95 472.95 460.04 461.18 2,685 -8.96(-1.91%)
Nov 19, 2021 461.60 471.93 461.60 470.14 7,112 +19.18(+4.25%)
Nov 18, 2021 463.54 451.00 450.52 450.96 2,867 +1.13(+0.25%)
Nov 17, 2021 435.61 462.63 435.61 449.83 1,195 -3.67(-0.81%)
Nov 16, 2021 439.45 467.02 439.45 453.50 1,516 +4.97(+1.11%)
Nov 15, 2021 463.62 463.62 436.32 448.53 1,723 -3.48(-0.77%)
Nov 12, 2021 460.00 460.00 441.50 452.00 1,900 +11.99(+2.72%)
Nov 11, 2021 448.00 453.00 427.02 440.02 2,368 +7.87(+1.82%)
Nov 10, 2021 427.00 432.15 3,122 -9.10(-2.06%)
Nov 09, 2021 428.73 448.84 428.73 441.25 1,312 -7.22(-1.61%)
Nov 08, 2021 443.78 458.46 443.77 448.47 1,934 +2.41(+0.54%)
Nov 05, 2021 446.00 447.20 444.34 446.06 1,218 -0.05(-0.01%)
Nov 04, 2021 432.58 458.92 432.58 446.11 3,364 -5.56(-1.23%)
Nov 03, 2021 440.01 462.93 440.01 451.67 676 -0.54(-0.12%)
Nov 02, 2021 450.00 459.30 450.00 452.21 7,148 -19.14(-4.06%)
Nov 01, 2021 475.77 457.09 457.09 471.35 7,634 +14.26(+3.12%)
Oct 29, 2021 452.96 457.54 452.96 457.09 3,744 +4.09(+0.90%)
Oct 28, 2021 452.80 453.00 451.27 453.00 1,853 -3.99(-0.87%)
Oct 27, 2021 450.00 461.97 450.00 456.99 4,315 -1.18(-0.26%)
Oct 26, 2021 460.00 457.15 458.17 2,408 -1.83(-0.40%)
Oct 25, 2021 457.49 460.45 450.00 460.00 2,141 +6.84(+1.51%)
Oct 22, 2021 450.00 454.82 450.00 453.16 1,821 +1.35(+0.30%)
Oct 21, 2021 452.54 458.00 450.00 451.81 1,421 -2.19(-0.48%)
Oct 20, 2021 455.79 455.81 452.40 454.00 1,894 -6.46(-1.40%)
Oct 19, 2021 454.50 460.93 454.50 460.46 1,742 -2.11(-0.46%)
Oct 18, 2021 450.38 465.00 450.38 462.57 952 +6.24(+1.37%)
Oct 15, 2021 455.00 457.06 451.53 456.33 1,839 +1.32(+0.29%)
Oct 14, 2021 455.00 455.01 450.00 455.01 2,621 +3.46(+0.77%)
Oct 13, 2021 464.50 464.50 454.76 451.55 636 -6.51(-1.42%)
Oct 12, 2021 453.72 463.22 453.72 458.06 2,150 +1.53(+0.34%)
Oct 11, 2021 444.70 463.40 444.70 456.53 1,602 +11.19(+2.51%)
Oct 08, 2021 459.15 459.15 443.78 445.34 2,345 -2.33(-0.52%)
Oct 07, 2021 442.61 450.00 442.61 447.67 2,159 +3.67(+0.83%)
Oct 06, 2021 444.00 445.00 436.95 444.00 2,675 +0.98(+0.22%)
Oct 05, 2021 426.78 443.02 426.78 443.02 3,441 +16.24(+3.81%)
Oct 04, 2021 448.28 448.28 426.00 426.78 3,335 -9.23(-2.12%)
Oct 01, 2021 446.00 446.00 425.82 436.01 5,830 -4.48(-1.02%)
Sep 30, 2021 430.77 444.49 430.77 440.49 2,200 -1.62(-0.37%)
Sep 29, 2021 427.89 451.98 427.89 442.11 6,793 +1.85(+0.42%)
Sep 28, 2021 451.48 453.95 435.53 440.26 5,618 -3.98(-0.90%)
Sep 27, 2021 457.34 457.34 440.00 444.24 2,871 +5.24(+1.19%)
Sep 24, 2021 442.49 442.49 436.02 439.00 3,196 -1.00(-0.23%)
Sep 23, 2021 425.88 445.00 425.88 440.00 3,372 -0.63(-0.14%)
Sep 22, 2021 448.00 448.00 433.45 440.63 7,400 -9.22(-2.05%)
Sep 21, 2021 462.50 462.50 437.15 449.85 4,220 +3.47(+0.78%)
Sep 20, 2021 442.16 448.50 442.00 446.38 3,172 -8.63(-1.90%)
Sep 17, 2021 469.20 469.20 453.00 455.01 2,090 -14.62(-3.11%)
Sep 16, 2021 475.58 480.88 461.10 469.63 1,748 +0.67(+0.14%)
Sep 15, 2021 480.88 480.88 459.85 468.96 3,160 +0.19(+0.04%)
Sep 14, 2021 474.50 486.28 468.36 468.76 2,302 -6.62(-1.39%)
Sep 13, 2021 463.60 480.48 463.60 475.39 1,299 +13.39(+2.90%)
Sep 10, 2021 459.70 468.00 459.70 462.00 1,233 +0.52(+0.11%)
Sep 09, 2021 453.12 463.15 453.12 461.48 2,651 +4.10(+0.90%)
Sep 08, 2021 468.00 468.00 455.81 457.38 1,937 -1.86(-0.40%)
Sep 07, 2021 468.00 468.00 446.89 459.24 2,159 +2.28(+0.50%)
Sep 03, 2021 447.11 464.00 440.04 456.96 3,454 +9.85(+2.20%)
Sep 02, 2021 446.17 454.00 439.16 447.11 2,327 +1.10(+0.25%)
Sep 01, 2021 456.54 458.10 445.14 446.01 1,589 +3.35(+0.76%)
Aug 31, 2021 454.76 454.76 440.91 442.66 2,774 +0.32(+0.07%)
Aug 30, 2021 435.60 450.00 435.60 442.34 2,830 +8.34(+1.92%)
Aug 27, 2021 422.01 436.00 422.01 434.00 1,361 -2.54(-0.58%)
Aug 26, 2021 440.50 440.50 435.00 436.54 1,875 +2.29(+0.53%)
Aug 25, 2021 445.49 445.49 430.34 434.25 3,733 -1.25(-0.29%)
Aug 24, 2021 445.00 445.00 425.00 435.50 4,141 +6.64(+1.55%)
Aug 23, 2021 438.38 438.38 426.35 428.86 6,265 +2.19(+0.51%)
Aug 20, 2021 435.00 435.00 420.00 426.67 3,918 -14.52(-3.29%)
Aug 19, 2021 450.80 450.80 438.81 441.19 3,528 -26.09(-5.58%)
Aug 18, 2021 466.02 482.42 466.02 467.28 1,095 -0.57(-0.12%)
Aug 17, 2021 452.40 479.73 452.40 467.85 2,051 -2.54(-0.54%)
Aug 16, 2021 469.04 481.96 462.87 470.39 1,343 -8.27(-1.73%)
Aug 13, 2021 477.86 480.38 477.66 478.66 1,254 +3.76(+0.79%)
Aug 12, 2021 465.00 485.31 465.00 474.90 2,451 -6.09(-1.27%)
Aug 11, 2021 486.00 486.00 476.93 480.99 1,146 +4.79(+1.01%)
Aug 10, 2021 475.50 485.99 465.02 476.20 2,239 -5.28(-1.10%)
Aug 09, 2021 480.98 483.63 478.03 481.48 725 +0.50(+0.10%)
Aug 06, 2021 486.00 486.00 475.61 480.98 1,152 -5.02(-1.03%)
Aug 05, 2021 485.80 495.00 484.75 486.00 1,582 +1.97(+0.41%)
Aug 04, 2021 497.30 497.30 479.11 484.03 1,335 -18.10(-3.60%)
Aug 03, 2021 494.00 502.81 494.00 502.13 2,336 +32.33(+6.88%)
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.