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

Mitsui & Company ADR (OP: MITSY )

967.65 -3.63 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jan 31, 2023 593.81 593.81 586.15 590.50 1,922 -3.35(-0.56%)
Jan 30, 2023 599.81 599.81 592.00 593.85 1,081 -7.86(-1.31%)
Jan 27, 2023 597.87 608.02 597.87 601.70 939 -1.82(-0.30%)
Jan 26, 2023 604.88 609.86 598.30 603.52 5,498 +0.73(+0.12%)
Jan 25, 2023 600.00 604.24 597.55 602.80 8,650 +1.43(+0.24%)
Jan 24, 2023 594.57 603.75 594.57 601.37 1,294 +6.88(+1.16%)
Jan 23, 2023 594.69 597.78 590.20 594.49 953 -10.07(-1.67%)
Jan 20, 2023 598.59 604.56 588.85 604.56 783 +5.04(+0.84%)
Jan 19, 2023 596.61 602.98 591.36 599.52 1,383 +1.32(+0.22%)
Jan 18, 2023 602.92 611.20 596.15 598.20 2,067 -2.22(-0.37%)
Jan 17, 2023 599.37 601.55 596.80 600.42 2,540 +5.32(+0.89%)
Jan 13, 2023 587.73 595.10 587.73 595.10 1,794 +4.58(+0.78%)
Jan 12, 2023 591.06 591.95 579.90 590.52 2,078 +12.91(+2.24%)
Jan 11, 2023 556.64 587.16 556.64 577.61 4,115 +9.86(+1.74%)
Jan 10, 2023 548.29 579.93 548.29 567.75 1,441 -2.25(-0.39%)
Jan 09, 2023 563.00 574.14 563.00 570.00 2,443 +1.80(+0.32%)
Jan 06, 2023 540.11 571.99 540.11 568.20 2,870 +10.34(+1.85%)
Jan 05, 2023 540.11 561.49 540.11 557.86 3,801 -3.41(-0.61%)
Jan 04, 2023 586.00 586.00 560.00 561.27 4,347 -19.79(-3.41%)
Jan 03, 2023 575.00 588.72 575.00 581.06 1,259 -3.27(-0.56%)
Dec 30, 2022 570.00 586.95 570.00 584.33 1,383 -2.67(-0.45%)
Dec 29, 2022 595.00 595.00 572.00 587.00 981 +9.51(+1.65%)
Dec 28, 2022 580.00 605.28 571.00 577.48 1,552 -9.52(-1.62%)
Dec 27, 2022 605.02 605.02 568.67 587.00 858 +1.88(+0.32%)
Dec 23, 2022 565.24 589.53 565.24 585.12 1,419 -4.42(-0.75%)
Dec 22, 2022 575.00 594.11 575.00 589.54 1,137 -4.57(-0.77%)
Dec 21, 2022 596.15 598.04 581.00 594.11 1,173 -2.01(-0.34%)
Dec 20, 2022 610.98 610.98 579.13 596.12 2,072 +16.12(+2.78%)
Dec 19, 2022 601.25 601.25 565.10 580.00 2,239 +2.71(+0.47%)
Dec 16, 2022 561.00 584.37 561.00 577.29 1,918 -6.31(-1.08%)
Dec 15, 2022 594.12 600.04 580.57 583.60 1,059 -17.67(-2.94%)
Dec 14, 2022 614.49 614.49 577.58 601.27 875 +9.21(+1.56%)
Dec 13, 2022 585.00 600.99 585.00 592.06 1,606 +5.75(+0.98%)
Dec 12, 2022 575.00 589.00 575.00 586.31 1,290 -0.53(-0.09%)
Dec 09, 2022 582.00 591.80 582.00 586.84 1,083 +1.32(+0.23%)
Dec 08, 2022 576.30 591.47 573.41 585.52 994 +11.03(+1.92%)
Dec 07, 2022 558.03 578.06 558.03 574.49 2,390 +6.13(+1.08%)
Dec 06, 2022 562.00 594.61 562.00 568.36 7,799 +8.59(+1.53%)
Dec 05, 2022 586.59 586.59 557.24 559.77 1,445 -8.25(-1.45%)
Dec 02, 2022 573.25 573.25 560.00 568.02 1,037 -10.02(-1.73%)
Dec 01, 2022 585.99 585.99 575.19 578.04 910 -5.96(-1.02%)
Nov 30, 2022 574.05 590.55 557.55 584.00 2,271 +12.29(+2.15%)
Nov 29, 2022 576.06 577.99 560.54 571.71 2,338 -4.65(-0.81%)
Nov 28, 2022 578.85 581.57 571.70 576.36 1,659 -5.21(-0.90%)
Nov 25, 2022 589.78 599.63 565.00 581.57 571 +21.73(+3.88%)
Nov 23, 2022 541.85 573.00 541.85 559.84 1,167 +1.61(+0.29%)
Nov 22, 2022 536.60 570.50 536.60 558.23 1,739 +15.69(+2.89%)
Nov 21, 2022 525.48 545.99 525.48 542.54 1,652 -3.28(-0.60%)
Nov 18, 2022 540.08 564.99 540.04 545.82 1,242 -1.48(-0.27%)
Nov 17, 2022 553.00 553.00 537.00 547.30 2,746 -17.13(-3.03%)
Nov 16, 2022 559.94 564.43 548.00 564.43 3,052 +14.10(+2.56%)
Nov 15, 2022 558.00 558.00 544.00 550.33 1,351 +6.52(+1.20%)
Nov 14, 2022 562.00 562.00 542.46 543.81 1,164 -9.49(-1.72%)
Nov 11, 2022 553.65 555.88 540.01 553.30 1,349 +10.54(+1.94%)
Nov 10, 2022 524.70 542.76 524.70 542.76 1,583 +30.39(+5.93%)
Nov 09, 2022 502.42 520.49 502.42 512.37 2,530 +2.02(+0.40%)
Nov 08, 2022 492.29 514.70 492.29 510.35 3,255 +13.35(+2.69%)
Nov 07, 2022 498.78 501.50 495.24 497.00 2,943 -6.00(-1.19%)
Nov 04, 2022 494.30 504.04 494.03 503.00 4,728 +24.01(+5.01%)
Nov 03, 2022 466.00 491.02 466.00 478.99 1,318 +1.13(+0.24%)
Nov 02, 2022 472.00 491.00 468.81 477.86 2,314 +9.58(+2.05%)
Nov 01, 2022 458.75 475.01 458.75 468.28 3,478 +27.01(+6.12%)
Oct 31, 2022 455.80 455.80 441.00 441.27 3,208 -1.08(-0.24%)
Oct 28, 2022 435.02 448.98 435.02 442.35 4,711 -1.12(-0.25%)
Oct 27, 2022 460.74 460.74 438.00 443.47 11,190 -8.53(-1.89%)
Oct 26, 2022 462.03 462.03 439.51 452.00 3,494 +7.06(+1.59%)
Oct 25, 2022 430.53 452.54 430.53 444.94 3,925 +12.92(+2.99%)
Oct 24, 2022 445.50 445.50 420.00 432.02 7,349 +1.02(+0.24%)
Oct 21, 2022 431.00 438.50 420.00 431.00 2,515 +4.52(+1.06%)
Oct 20, 2022 415.46 440.00 415.46 426.48 2,642 -2.69(-0.63%)
Oct 19, 2022 443.24 443.24 429.17 429.17 3,126 +0.55(+0.13%)
Oct 18, 2022 449.00 449.00 423.30 428.62 3,585 -4.37(-1.01%)
Oct 17, 2022 430.00 440.00 430.00 432.99 3,046 -4.88(-1.11%)
Oct 14, 2022 434.11 447.05 434.11 437.87 3,494 -2.79(-0.63%)
Oct 13, 2022 430.11 445.25 430.11 440.66 2,651 +0.69(+0.16%)
Oct 12, 2022 432.00 452.00 432.00 439.97 1,838 -3.80(-0.86%)
Oct 11, 2022 447.27 452.00 443.61 443.77 2,364 -2.60(-0.58%)
Oct 10, 2022 456.50 456.50 441.23 446.37 2,850 -0.33(-0.07%)
Oct 07, 2022 455.95 455.95 446.70 446.70 5,595 -10.22(-2.24%)
Oct 06, 2022 444.50 463.51 444.50 456.92 1,912 +0.52(+0.11%)
Oct 05, 2022 468.56 468.56 444.00 456.40 2,219 -6.09(-1.32%)
Oct 04, 2022 456.07 462.49 447.01 462.49 10,712 +26.57(+6.10%)
Oct 03, 2022 436.50 439.75 423.50 435.92 5,719 +6.45(+1.50%)
Sep 30, 2022 441.50 441.50 427.03 429.47 16,517 -3.02(-0.70%)
Sep 29, 2022 444.62 444.62 425.12 432.49 12,229 -10.50(-2.37%)
Sep 28, 2022 450.00 450.00 431.03 442.99 3,291 +11.84(+2.75%)
Sep 27, 2022 418.18 437.16 418.18 431.15 11,858 +3.20(+0.75%)
Sep 26, 2022 434.00 434.00 418.56 427.95 5,266 -14.96(-3.38%)
Sep 23, 2022 456.00 461.96 439.01 442.91 4,537 -13.60(-2.98%)
Sep 22, 2022 445.02 464.08 445.02 456.51 3,743 +11.59(+2.60%)
Sep 21, 2022 435.83 453.45 435.83 444.92 4,119 -15.24(-3.31%)
Sep 20, 2022 459.00 462.27 450.12 460.16 6,999 -0.84(-0.18%)
Sep 19, 2022 441.50 464.50 441.50 461.00 4,977 +2.91(+0.64%)
Sep 16, 2022 442.00 460.00 442.00 458.09 1,575 +4.72(+1.04%)
Sep 15, 2022 443.91 471.69 443.91 453.37 4,437 -6.01(-1.31%)
Sep 14, 2022 445.05 473.50 445.05 459.38 1,793 +11.38(+2.54%)
Sep 13, 2022 452.00 461.00 438.00 448.00 4,144 -9.57(-2.09%)
Sep 12, 2022 441.30 464.75 441.30 457.57 5,003 +2.32(+0.51%)
Sep 09, 2022 466.92 466.92 451.14 455.25 12,040 +13.10(+2.96%)
Sep 08, 2022 444.00 455.90 441.38 442.15 9,736 +3.64(+0.83%)
Sep 07, 2022 450.50 450.50 423.46 438.51 6,145 -7.96(-1.78%)
Sep 06, 2022 463.22 463.22 435.39 446.47 6,550 -1.81(-0.40%)
Sep 02, 2022 435.11 462.64 435.11 448.28 2,865 -6.22(-1.37%)
Sep 01, 2022 449.99 457.59 449.99 454.50 3,531 -11.38(-2.44%)
Aug 31, 2022 470.00 474.56 465.47 465.88 4,612 -11.31(-2.37%)
Aug 30, 2022 500.45 500.45 476.00 477.19 6,164 +2.93(+0.62%)
Aug 29, 2022 486.50 486.50 470.47 474.27 2,666 -1.02(-0.21%)
Aug 26, 2022 491.05 491.05 471.49 475.29 1,637 -3.71(-0.77%)
Aug 25, 2022 480.00 480.28 461.25 479.00 2,818 +4.88(+1.03%)
Aug 24, 2022 455.89 474.12 455.89 474.12 2,305 +10.57(+2.28%)
Aug 23, 2022 461.24 466.16 449.99 463.55 5,597 +5.22(+1.14%)
Aug 22, 2022 463.00 473.37 450.69 458.33 3,774 +3.45(+0.76%)
Aug 19, 2022 459.87 469.78 454.54 454.88 1,204 -5.37(-1.17%)
Aug 18, 2022 458.62 462.25 457.39 460.25 1,974 -0.24(-0.05%)
Aug 17, 2022 464.39 464.39 456.00 460.49 1,155 +0.52(+0.11%)
Aug 16, 2022 472.00 472.00 457.12 459.97 2,863 -2.03(-0.44%)
Aug 15, 2022 460.35 462.12 459.49 462.00 2,730 +0.46(+0.10%)
Aug 12, 2022 475.50 475.50 457.51 461.54 2,863 +4.36(+0.95%)
Aug 11, 2022 442.09 467.00 442.09 457.18 2,916 +2.18(+0.48%)
Aug 10, 2022 437.44 463.00 437.44 455.00 3,839 +16.12(+3.67%)
Aug 09, 2022 453.28 453.28 438.33 438.88 5,077 -5.48(-1.23%)
Aug 08, 2022 450.00 455.00 444.36 444.36 4,289 +7.07(+1.62%)
Aug 05, 2022 435.81 439.16 427.86 437.29 2,276 -1.77(-0.40%)
Aug 04, 2022 450.25 450.25 423.16 439.06 896 -1.73(-0.39%)
Aug 03, 2022 448.79 448.79 440.79 440.79 12,528 +0.85(+0.19%)
Aug 02, 2022 457.00 457.00 439.94 439.94 3,758 -16.32(-3.58%)
Aug 01, 2022 445.00 470.51 445.00 456.26 4,228 +14.43(+3.27%)
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%)
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.