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

Caci International (NY: CACI )

401.53 -3.48 (-0.86%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 30, 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 (%)
Aug 31, 2021 256.72 258.47 256.64 257.54 154,698 +0.80(+0.31%)
Aug 30, 2021 257.63 258.62 256.73 256.74 107,994 -1.00(-0.39%)
Aug 27, 2021 258.16 259.39 256.26 257.74 114,037 +1.13(+0.44%)
Aug 26, 2021 256.99 258.21 255.54 256.61 134,255 -0.70(-0.27%)
Aug 25, 2021 256.50 259.55 255.65 257.31 118,889 +0.81(+0.32%)
Aug 24, 2021 257.13 259.01 256.18 256.50 117,365 -1.04(-0.40%)
Aug 23, 2021 260.13 261.00 257.22 257.54 155,796 -2.11(-0.81%)
Aug 20, 2021 257.10 259.95 257.10 259.65 96,271 +1.86(+0.72%)
Aug 19, 2021 256.85 259.39 256.85 257.79 139,755 +0.26(+0.10%)
Aug 18, 2021 261.04 261.94 256.88 257.53 262,957 -2.49(-0.96%)
Aug 17, 2021 254.95 260.25 254.61 260.02 191,595 +4.80(+1.88%)
Aug 16, 2021 250.91 255.22 248.36 255.22 282,797 +3.26(+1.29%)
Aug 13, 2021 254.76 254.76 250.75 251.96 183,159 -1.64(-0.65%)
Aug 12, 2021 251.64 255.65 250.43 253.60 282,468 -0.04(-0.02%)
Aug 11, 2021 253.68 255.46 251.94 253.64 291,306 +0.35(+0.14%)
Aug 10, 2021 251.15 253.41 246.73 253.29 254,471 +2.11(+0.84%)
Aug 09, 2021 252.40 254.52 250.06 251.18 144,399 -1.13(-0.45%)
Aug 06, 2021 252.03 256.01 251.57 252.31 257,962 +0.71(+0.28%)
Aug 05, 2021 253.28 254.75 251.34 251.60 164,194 -1.15(-0.45%)
Aug 04, 2021 255.00 259.32 252.51 252.75 240,984 -3.69(-1.44%)
Aug 03, 2021 267.95 268.87 255.37 256.44 250,109 -11.83(-4.41%)
Aug 02, 2021 267.82 270.73 266.70 268.27 142,525 +1.31(+0.49%)
Jul 30, 2021 267.96 270.00 266.15 266.96 230,772 -1.91(-0.71%)
Jul 29, 2021 269.85 270.54 268.64 268.87 77,896 +0.15(+0.06%)
Jul 28, 2021 268.58 270.24 266.50 268.72 109,645 +0.26(+0.10%)
Jul 27, 2021 267.89 270.50 266.94 268.46 96,754 +0.57(+0.21%)
Jul 26, 2021 267.87 269.15 266.66 267.89 88,857 -0.74(-0.28%)
Jul 23, 2021 267.50 269.67 267.00 268.63 130,856 +2.05(+0.77%)
Jul 22, 2021 265.71 267.92 265.71 266.58 119,964 +0.28(+0.11%)
Jul 21, 2021 265.96 267.91 265.96 266.30 187,734 +1.61(+0.61%)
Jul 20, 2021 262.30 266.95 262.24 264.69 186,639 +3.67(+1.41%)
Jul 19, 2021 263.88 264.58 258.24 261.02 351,577 -3.15(-1.19%)
Jul 16, 2021 262.62 265.51 262.62 264.17 138,053 +1.95(+0.74%)
Jul 15, 2021 260.11 263.06 260.02 262.22 96,645 +1.21(+0.46%)
Jul 14, 2021 261.60 262.06 257.59 261.01 100,987 +0.71(+0.27%)
Jul 13, 2021 260.83 261.73 259.96 260.30 138,194 -0.39(-0.15%)
Jul 12, 2021 260.74 262.03 258.71 260.69 116,740 -0.46(-0.18%)
Jul 09, 2021 259.63 262.97 258.75 261.15 175,342 +2.49(+0.96%)
Jul 08, 2021 256.10 262.79 255.42 258.66 188,349 +0.14(+0.05%)
Jul 07, 2021 256.93 259.12 255.94 258.52 156,530 +2.19(+0.85%)
Jul 06, 2021 256.78 257.38 252.28 256.33 201,648 -1.11(-0.43%)
Jul 02, 2021 256.86 258.03 255.33 257.44 119,946 +0.58(+0.23%)
Jul 01, 2021 255.34 258.18 255.34 256.86 139,788 +1.74(+0.68%)
Jun 30, 2021 255.34 256.75 254.20 255.12 149,461 -0.12(-0.05%)
Jun 29, 2021 257.72 259.69 254.65 255.24 203,028 -2.75(-1.07%)
Jun 28, 2021 261.41 261.41 255.58 257.99 264,195 -2.43(-0.93%)
Jun 25, 2021 256.95 260.65 255.68 260.42 477,490 +2.77(+1.08%)
Jun 24, 2021 259.64 259.68 256.07 257.65 229,295 -1.07(-0.41%)
Jun 23, 2021 261.51 262.38 258.70 258.72 158,886 -3.10(-1.18%)
Jun 22, 2021 262.00 263.10 260.68 261.82 220,420 -1.27(-0.48%)
Jun 21, 2021 262.38 264.21 261.16 263.09 204,545 +2.31(+0.89%)
Jun 18, 2021 262.78 264.19 260.25 260.78 655,963 -3.05(-1.16%)
Jun 17, 2021 264.29 265.22 262.45 263.83 212,641 -0.25(-0.09%)
Jun 16, 2021 266.68 266.96 263.05 264.08 201,527 -1.86(-0.70%)
Jun 15, 2021 264.70 266.65 262.57 265.94 127,672 +2.09(+0.79%)
Jun 14, 2021 265.76 265.76 261.57 263.85 181,165 -2.72(-1.02%)
Jun 11, 2021 265.48 266.93 264.74 266.57 231,306 +1.86(+0.70%)
Jun 10, 2021 261.69 265.46 260.90 264.71 157,636 +4.08(+1.57%)
Jun 09, 2021 261.07 262.77 258.54 260.63 160,245 +0.62(+0.24%)
Jun 08, 2021 256.71 260.70 253.72 260.01 204,061 +2.30(+0.89%)
Jun 07, 2021 258.79 261.22 256.09 257.71 190,609 -1.38(-0.53%)
Jun 04, 2021 257.55 259.57 257.23 259.09 103,366 +2.23(+0.87%)
Jun 03, 2021 256.88 258.57 255.34 256.86 105,562 -0.71(-0.28%)
Jun 02, 2021 257.18 260.08 256.21 257.57 152,010 +1.44(+0.56%)
Jun 01, 2021 256.37 256.66 254.22 256.13 112,332 +1.17(+0.46%)
May 28, 2021 255.63 256.41 254.29 254.96 129,557 +0.31(+0.12%)
May 27, 2021 255.01 256.44 254.24 254.65 155,879 +0.29(+0.11%)
May 26, 2021 256.15 257.82 253.56 254.36 187,379 -0.99(-0.39%)
May 25, 2021 255.97 257.40 253.85 255.35 156,271 -2.81(-1.09%)
May 24, 2021 259.65 260.24 256.56 258.16 149,122 +1.12(+0.44%)
May 21, 2021 257.09 258.77 256.95 257.04 153,578 +0.57(+0.22%)
May 20, 2021 258.03 258.77 255.25 256.47 140,845 -1.25(-0.49%)
May 19, 2021 259.24 260.25 255.48 257.72 212,049 -2.53(-0.97%)
May 18, 2021 259.16 261.67 259.16 260.25 149,090 +0.59(+0.23%)
May 17, 2021 259.67 261.20 257.81 259.66 171,379 -0.31(-0.12%)
May 14, 2021 259.19 260.68 258.16 259.97 121,733 +1.11(+0.43%)
May 13, 2021 256.45 261.03 256.12 258.86 214,306 +4.87(+1.92%)
May 12, 2021 257.94 258.73 253.07 253.99 169,593 -5.63(-2.17%)
May 11, 2021 261.93 263.85 259.53 259.62 140,661 -4.18(-1.58%)
May 10, 2021 263.22 265.93 262.95 263.80 175,628 -0.51(-0.19%)
May 07, 2021 261.73 264.97 259.94 264.31 157,408 +2.60(+0.99%)
May 06, 2021 262.65 263.54 259.18 261.71 168,104 -0.94(-0.36%)
May 05, 2021 263.07 263.72 257.09 262.65 242,101 -0.79(-0.30%)
May 04, 2021 261.15 264.37 259.15 263.44 194,035 +1.35(+0.52%)
May 03, 2021 256.71 264.16 255.75 262.09 236,455 +7.23(+2.84%)
Apr 30, 2021 254.30 255.66 252.40 254.86 204,000 +0.81(+0.32%)
Apr 29, 2021 251.77 254.48 250.64 254.05 235,536 +2.89(+1.15%)
Apr 28, 2021 254.44 254.71 250.85 251.16 180,426 -2.62(-1.03%)
Apr 27, 2021 254.10 254.10 250.74 253.78 208,938 +0.22(+0.09%)
Apr 26, 2021 254.62 255.41 252.26 253.56 330,323 -0.91(-0.36%)
Apr 23, 2021 258.93 258.93 252.93 254.47 272,900 -3.93(-1.52%)
Apr 22, 2021 255.61 260.61 250.60 258.40 429,367 +2.91(+1.14%)
Apr 21, 2021 262.25 263.63 255.49 255.49 256,459 -6.37(-2.43%)
Apr 20, 2021 263.38 265.30 260.92 261.86 241,646 -0.60(-0.23%)
Apr 19, 2021 261.62 265.81 260.18 262.46 471,988 +2.01(+0.77%)
Apr 16, 2021 259.35 261.62 257.99 260.45 309,000 +3.20(+1.24%)
Apr 15, 2021 253.53 257.95 252.33 257.25 270,510 +4.82(+1.91%)
Apr 14, 2021 249.61 255.06 249.61 252.43 214,751 +2.43(+0.97%)
Apr 13, 2021 255.62 255.62 249.11 250.00 282,095 -3.52(-1.39%)
Apr 12, 2021 251.02 254.13 250.37 253.52 168,678 +2.17(+0.86%)
Apr 09, 2021 248.94 252.41 248.82 251.35 147,400 +2.15(+0.86%)
Apr 08, 2021 252.41 253.41 249.00 249.20 195,686 -2.09(-0.83%)
Apr 07, 2021 255.59 257.19 251.29 251.29 205,763 -4.30(-1.68%)
Apr 06, 2021 255.26 257.50 253.48 255.59 276,810 -0.65(-0.25%)
Apr 05, 2021 249.59 256.58 249.59 256.24 211,416 +7.64(+3.07%)
Apr 01, 2021 248.00 249.09 246.32 248.60 160,800 +1.94(+0.79%)
Mar 31, 2021 245.63 248.05 241.00 246.66 206,192 +0.41(+0.17%)
Mar 30, 2021 248.83 248.86 244.02 246.25 241,718 -1.70(-0.69%)
Mar 29, 2021 241.67 249.05 241.67 247.95 232,528 +6.35(+2.63%)
Mar 26, 2021 244.13 244.13 235.34 241.60 275,000 -3.93(-1.60%)
Mar 25, 2021 244.66 249.07 242.69 245.53 247,088 +0.72(+0.29%)
Mar 24, 2021 247.35 247.76 243.88 244.81 268,076 -1.24(-0.50%)
Mar 23, 2021 250.87 252.94 246.05 246.05 360,713 -4.06(-1.62%)
Mar 22, 2021 246.35 251.88 246.17 250.11 250,001 +2.66(+1.07%)
Mar 19, 2021 249.77 249.77 246.91 247.45 443,600 -1.18(-0.47%)
Mar 18, 2021 245.44 249.57 245.13 248.63 291,896 +1.92(+0.78%)
Mar 17, 2021 245.50 248.32 244.15 246.71 254,620 +0.46(+0.19%)
Mar 16, 2021 247.29 248.39 242.72 246.25 294,236 -2.25(-0.91%)
Mar 15, 2021 241.70 250.05 240.24 248.50 291,731 +6.97(+2.89%)
Mar 12, 2021 238.33 244.16 235.96 241.53 280,000 +4.82(+2.04%)
Mar 11, 2021 230.66 242.63 228.98 236.71 537,483 +11.72(+5.21%)
Mar 10, 2021 223.41 228.47 223.12 224.99 138,774 +1.78(+0.80%)
Mar 09, 2021 221.02 224.09 220.37 223.21 229,558 +4.65(+2.13%)
Mar 08, 2021 218.85 221.57 217.29 218.56 326,292 +0.29(+0.13%)
Mar 05, 2021 217.90 219.80 215.22 218.27 284,900 +1.79(+0.83%)
Mar 04, 2021 218.07 221.01 215.18 216.48 395,711 +0.11(+0.05%)
Mar 03, 2021 220.52 222.03 216.37 216.37 220,923 -2.35(-1.07%)
Mar 02, 2021 226.25 226.25 218.52 218.72 288,363 -8.20(-3.61%)
Mar 01, 2021 223.98 227.98 222.95 226.92 176,654 +5.58(+2.52%)
Feb 26, 2021 225.33 226.82 221.00 221.34 386,400 -3.86(-1.71%)
Feb 25, 2021 226.13 227.53 222.58 225.20 209,120 -3.30(-1.44%)
Feb 24, 2021 231.36 233.50 228.02 228.50 177,071 -3.78(-1.63%)
Feb 23, 2021 232.02 233.61 226.41 232.28 262,598 -2.00(-0.85%)
Feb 22, 2021 232.95 236.00 231.12 234.28 166,300 -0.82(-0.35%)
Feb 19, 2021 237.55 237.55 234.81 235.10 136,200 -2.06(-0.87%)
Feb 18, 2021 241.19 242.01 236.88 237.16 124,767 -5.28(-2.18%)
Feb 17, 2021 237.00 242.46 236.45 242.44 131,662 +5.14(+2.17%)
Feb 16, 2021 236.67 238.57 233.69 237.30 130,919 +0.57(+0.24%)
Feb 12, 2021 240.31 240.31 236.23 236.73 105,800 -4.27(-1.77%)
Feb 11, 2021 239.55 242.00 237.59 241.00 148,526 +1.92(+0.80%)
Feb 10, 2021 244.51 244.51 237.91 239.08 163,964 -3.63(-1.50%)
Feb 09, 2021 241.55 244.73 239.53 242.71 144,769 +2.58(+1.07%)
Feb 08, 2021 238.13 241.10 237.69 240.13 124,656 +2.59(+1.09%)
Feb 05, 2021 240.41 242.00 236.63 237.54 199,200 -2.28(-0.95%)
Feb 04, 2021 239.26 242.63 238.52 239.82 150,602 +0.89(+0.37%)
Feb 03, 2021 238.61 239.20 236.00 238.93 208,059 -1.45(-0.60%)
Feb 02, 2021 240.66 243.02 239.01 240.38 185,505 +1.07(+0.45%)
Feb 01, 2021 242.81 243.43 235.51 239.31 181,624 -1.91(-0.79%)
Jan 29, 2021 245.29 250.02 240.33 241.22 267,500 -5.38(-2.18%)
Jan 28, 2021 260.62 261.65 241.23 246.60 481,139 -12.61(-4.86%)
Jan 27, 2021 251.15 263.77 246.51 259.21 533,577 +6.62(+2.62%)
Jan 26, 2021 256.27 257.97 251.36 252.59 122,831 -0.50(-0.20%)
Jan 25, 2021 254.99 255.87 251.59 253.09 161,683 -0.57(-0.22%)
Jan 22, 2021 248.70 254.43 247.83 253.66 124,500 +4.56(+1.83%)
Jan 21, 2021 249.50 250.35 246.33 249.10 171,644 -0.70(-0.28%)
Jan 20, 2021 248.11 254.83 248.11 249.80 219,260 +1.97(+0.79%)
Jan 19, 2021 246.64 249.00 245.52 247.83 185,131 +2.58(+1.05%)
Jan 15, 2021 242.39 246.11 240.32 245.25 136,600 +2.56(+1.05%)
Jan 14, 2021 239.99 246.13 238.75 242.69 126,604 +3.59(+1.50%)
Jan 13, 2021 243.64 244.44 238.56 239.10 189,661 -2.71(-1.12%)
Jan 12, 2021 238.79 242.45 237.72 241.81 154,965 +1.96(+0.82%)
Jan 11, 2021 235.72 242.04 235.72 239.85 161,212 +1.39(+0.58%)
Jan 08, 2021 242.00 243.97 237.28 238.46 229,500 -1.41(-0.59%)
Jan 07, 2021 239.66 241.58 236.70 239.87 275,635 +1.22(+0.51%)
Jan 06, 2021 238.13 242.10 233.12 238.65 396,888 -0.51(-0.21%)
Jan 05, 2021 241.00 244.28 236.20 239.16 164,106 -2.00(-0.83%)
Jan 04, 2021 249.33 249.33 240.96 241.16 163,083 -8.17(-3.28%)
Dec 31, 2020 249.33 249.33 249.33 67,632 +1.22(+0.49%)
Dec 30, 2020 249.80 251.41 247.70 248.11 67,632 -0.94(-0.38%)
Dec 29, 2020 249.62 250.03 246.96 249.05 101,293 -0.47(-0.19%)
Dec 28, 2020 248.01 251.17 247.77 249.52 81,857 +3.02(+1.23%)
Dec 24, 2020 249.19 249.19 244.53 246.50 59,100 -2.01(-0.81%)
Dec 23, 2020 247.00 248.98 245.47 248.51 98,835 +2.56(+1.04%)
Dec 22, 2020 243.37 247.56 243.37 245.95 172,927 +1.10(+0.45%)
Dec 21, 2020 245.00 246.69 241.05 244.85 122,938 -2.92(-1.18%)
Dec 18, 2020 244.71 248.20 242.79 247.77 472,900 +4.41(+1.81%)
Dec 17, 2020 246.40 248.40 242.44 243.36 166,232 -1.58(-0.65%)
Dec 16, 2020 246.18 247.00 243.72 244.94 101,892 +0.26(+0.11%)
Dec 15, 2020 242.87 244.68 240.92 244.68 104,408 +2.73(+1.13%)
Dec 14, 2020 243.64 246.46 241.80 241.95 124,048 -0.93(-0.38%)
Dec 11, 2020 242.75 248.38 240.78 242.88 183,400 +0.27(+0.11%)
Dec 10, 2020 241.91 244.58 238.04 242.61 132,176 -1.48(-0.61%)
Dec 09, 2020 248.26 248.59 241.91 244.09 163,687 -3.63(-1.47%)
Dec 08, 2020 245.99 248.36 245.64 247.72 99,158 +1.07(+0.43%)
Dec 07, 2020 245.60 246.89 243.46 246.65 123,420 -0.24(-0.10%)
Dec 04, 2020 243.06 247.96 243.06 246.89 121,600 +4.39(+1.81%)
Dec 03, 2020 239.63 243.81 237.27 242.50 134,768 +1.69(+0.70%)
Dec 02, 2020 240.26 242.24 238.44 240.81 103,291 +1.40(+0.58%)
Dec 01, 2020 238.54 240.03 236.47 239.41 269,986 +2.12(+0.89%)
Nov 30, 2020 241.31 243.19 236.38 237.29 253,260 -4.97(-2.05%)
Nov 27, 2020 242.63 242.79 239.17 242.26 35,500 +0.84(+0.35%)
Nov 25, 2020 241.56 242.08 239.23 241.42 66,000 +0.28(+0.12%)
Nov 24, 2020 241.26 243.13 238.78 241.14 123,033 +1.65(+0.69%)
Nov 23, 2020 236.83 241.03 236.07 239.49 99,883 +2.40(+1.01%)
Nov 20, 2020 238.99 238.99 235.36 237.09 169,300 -0.92(-0.39%)
Nov 19, 2020 237.32 238.80 234.41 238.01 163,751 -0.25(-0.10%)
Nov 18, 2020 240.45 240.45 236.07 238.26 105,453 -1.20(-0.50%)
Nov 17, 2020 238.14 240.31 236.41 239.46 154,635 -0.36(-0.15%)
Nov 16, 2020 240.38 241.28 237.06 239.82 134,385 +3.00(+1.27%)
Nov 13, 2020 233.46 238.24 232.70 236.82 105,100 +4.69(+2.02%)
Nov 12, 2020 232.68 234.11 230.05 232.13 149,370 -0.83(-0.36%)
Nov 11, 2020 237.09 237.09 230.05 232.96 169,234 -2.16(-0.92%)
Nov 10, 2020 233.67 236.46 230.59 235.12 128,760 +0.88(+0.38%)
Nov 09, 2020 236.83 238.63 233.37 234.24 187,265 +7.79(+3.44%)
Nov 06, 2020 228.97 228.97 222.49 226.45 165,800 -3.51(-1.53%)
Nov 05, 2020 232.71 235.50 227.76 229.96 234,615 -2.04(-0.88%)
Nov 04, 2020 221.69 233.01 221.69 232.00 196,076 +12.21(+5.56%)
Nov 03, 2020 218.51 222.86 217.63 219.79 164,861 +3.54(+1.64%)
Nov 02, 2020 211.00 216.26 211.00 216.25 208,371 +7.72(+3.70%)
Oct 30, 2020 203.53 209.33 203.53 208.53 264,300 +4.98(+2.45%)
Oct 29, 2020 202.45 208.85 200.33 203.55 370,872 +4.58(+2.30%)
Oct 28, 2020 200.00 203.04 198.46 198.97 192,503 -3.36(-1.66%)
Oct 27, 2020 206.23 206.23 202.16 202.33 148,021 -3.48(-1.69%)
Oct 26, 2020 210.54 212.14 204.05 205.81 132,052 -6.90(-3.24%)
Oct 23, 2020 213.42 215.38 211.09 212.71 110,400 +0.51(+0.24%)
Oct 22, 2020 211.00 213.53 211.00 212.20 128,781 +1.20(+0.57%)
Oct 21, 2020 211.92 214.06 209.57 211.00 147,816 -1.00(-0.47%)
Oct 20, 2020 210.27 215.29 210.15 212.00 150,348 +2.02(+0.96%)
Oct 19, 2020 215.29 218.46 209.61 209.98 151,563 -5.50(-2.55%)
Oct 16, 2020 216.39 217.71 214.13 215.48 135,000 -0.30(-0.14%)
Oct 15, 2020 214.07 216.81 213.02 215.78 135,353 -1.41(-0.65%)
Oct 14, 2020 216.74 219.95 216.64 217.19 146,862 -0.79(-0.36%)
Oct 13, 2020 215.93 219.10 215.69 217.98 168,080 +1.24(+0.57%)
Oct 12, 2020 215.56 219.04 213.80 216.74 236,573 +3.30(+1.55%)
Oct 09, 2020 212.57 216.59 211.86 213.44 150,900 +2.36(+1.12%)
Oct 08, 2020 213.63 215.53 210.42 211.08 142,423 -0.51(-0.24%)
Oct 07, 2020 213.80 215.34 209.63 211.59 233,740 -0.91(-0.43%)
Oct 06, 2020 215.99 218.30 212.30 212.50 129,302 -2.59(-1.20%)
Oct 05, 2020 217.33 218.43 213.18 215.09 313,519 -0.49(-0.23%)
Oct 02, 2020 211.01 217.47 211.01 215.58 132,800 +0.35(+0.16%)
Oct 01, 2020 213.81 215.72 210.70 215.23 156,771 +2.07(+0.97%)
Sep 30, 2020 214.37 216.23 211.94 213.16 129,446 -1.64(-0.76%)
Sep 29, 2020 218.29 218.29 213.44 214.80 144,559 -2.88(-1.32%)
Sep 28, 2020 219.03 221.55 217.38 217.68 104,682 +1.78(+0.82%)
Sep 25, 2020 211.70 216.65 210.90 215.90 106,800 +3.03(+1.42%)
Sep 24, 2020 216.24 217.51 212.25 212.87 113,063 -4.32(-1.99%)
Sep 23, 2020 224.61 226.25 215.44 217.19 278,919 -8.04(-3.57%)
Sep 22, 2020 221.16 225.98 219.81 225.23 148,060 +9.79(+4.54%)
Sep 21, 2020 214.89 216.16 212.45 215.44 142,973 -2.71(-1.24%)
Sep 18, 2020 222.89 222.89 216.10 218.15 368,700 -3.18(-1.44%)
Sep 17, 2020 220.47 223.72 217.59 221.33 171,499 -2.39(-1.07%)
Sep 16, 2020 225.58 227.47 223.23 223.72 168,919 -1.57(-0.70%)
Sep 15, 2020 226.26 228.96 224.46 225.29 131,355 +2.92(+1.31%)
Sep 14, 2020 223.95 226.74 221.85 222.37 238,830 +0.28(+0.13%)
Sep 11, 2020 223.90 224.78 219.06 222.09 254,000 -1.33(-0.60%)
Sep 10, 2020 226.42 228.25 222.86 223.42 112,425 -1.66(-0.74%)
Sep 09, 2020 227.11 227.11 221.29 225.08 188,157 +1.82(+0.82%)
Sep 08, 2020 222.63 226.05 220.19 223.26 211,989 -3.57(-1.57%)
Sep 04, 2020 230.94 231.33 223.42 226.83 147,300 -4.19(-1.81%)
Sep 03, 2020 238.98 239.41 229.01 231.02 167,554 -9.32(-3.88%)
Sep 02, 2020 238.00 241.20 237.72 240.34 150,591 +3.34(+1.41%)
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.