Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 56.35 56.80 55.20 55.56 17,791,254 -0.78(-1.38%)
Jan 28, 2021 56.83 57.33 56.26 56.34 19,362,804 +0.24(+0.44%)
Jan 27, 2021 57.79 57.79 55.99 56.10 15,305,580 -2.19(-3.76%)
Jan 26, 2021 58.34 59.38 58.23 58.28 12,472,571 -0.35(-0.60%)
Jan 25, 2021 58.47 58.92 57.85 58.64 10,138,983 +0.24(+0.42%)
Jan 22, 2021 57.79 58.81 57.67 58.39 10,029,810 +0.34(+0.59%)
Jan 21, 2021 59.38 59.88 57.87 58.05 15,549,463 -1.87(-3.12%)
Jan 20, 2021 60.21 60.44 59.70 59.92 10,614,918 -0.44(-0.73%)
Jan 19, 2021 60.46 60.75 59.99 60.37 11,990,248 +0.18(+0.30%)
Jan 15, 2021 59.71 60.47 59.28 60.18 12,489,445 +0.47(+0.79%)
Jan 14, 2021 58.71 60.03 58.59 59.71 13,793,286 +1.17(+1.99%)
Jan 13, 2021 59.24 59.66 58.47 58.55 11,375,885 -0.63(-1.07%)
Jan 12, 2021 59.12 59.97 58.71 59.18 17,395,612 +0.42(+0.71%)
Jan 11, 2021 57.34 59.02 57.20 58.76 20,106,126 +2.24(+3.97%)
Jan 08, 2021 56.25 57.15 56.21 56.52 11,067,640 +0.12(+0.21%)
Jan 07, 2021 55.48 56.65 55.17 56.40 12,086,320 +0.60(+1.07%)
Jan 06, 2021 54.77 56.11 54.74 55.81 13,737,103 +0.14(+0.24%)
Jan 05, 2021 55.27 55.82 54.69 55.67 12,800,028 +0.15(+0.28%)
Jan 04, 2021 55.84 56.21 54.72 55.52 13,735,849 -0.59(-1.05%)
Dec 31, 2020 56.11 56.11 56.11 7,322,815 +0.54(+0.98%)
Dec 30, 2020 55.29 55.78 55.17 55.56 7,381,225 +0.45(+0.81%)
Dec 29, 2020 55.37 55.58 55.04 55.11 7,399,923 +0.27(+0.49%)
Dec 28, 2020 55.11 55.40 54.57 54.84 7,639,399 -0.03(-0.05%)
Dec 24, 2020 54.84 55.06 54.68 54.87 3,454,262 +0.13(+0.25%)
Dec 23, 2020 55.07 55.30 54.74 54.74 6,948,361 -0.39(-0.70%)
Dec 22, 2020 55.43 55.61 54.85 55.12 9,041,790 -0.52(-0.94%)
Dec 21, 2020 55.63 55.74 55.04 55.64 14,547,964 -1.00(-1.76%)
Dec 18, 2020 56.22 56.94 56.03 56.64 23,600,892 +0.52(+0.93%)
Dec 17, 2020 56.15 56.37 55.63 56.12 11,858,996 +0.18(+0.32%)
Dec 16, 2020 56.08 56.78 55.89 55.94 10,583,675 -0.21(-0.37%)
Dec 15, 2020 54.97 56.21 54.60 56.15 16,650,325 +2.33(+4.34%)
Dec 14, 2020 54.75 54.83 53.77 53.81 12,696,710 -0.67(-1.24%)
Dec 11, 2020 54.14 55.16 54.02 54.49 11,168,290 +0.47(+0.86%)
Dec 10, 2020 54.66 54.77 53.80 54.02 10,504,220 -0.65(-1.18%)
Dec 09, 2020 55.19 55.24 54.14 54.67 11,415,649 -0.18(-0.33%)
Dec 08, 2020 54.89 55.44 54.60 54.84 12,068,748 -0.07(-0.13%)
Dec 07, 2020 55.80 56.16 54.71 54.92 9,997,054 -1.00(-1.78%)
Dec 04, 2020 55.45 55.91 55.32 55.91 9,092,568 +0.48(+0.86%)
Dec 03, 2020 55.63 55.89 55.26 55.44 12,196,835 -0.36(-0.64%)
Dec 02, 2020 56.00 56.38 55.54 55.80 8,998,398 -0.21(-0.37%)
Dec 01, 2020 56.67 57.20 55.93 56.00 11,000,136 +0.01(+0.02%)
Nov 30, 2020 56.58 56.77 55.63 55.99 16,711,214 -0.58(-1.03%)
Nov 27, 2020 56.78 57.15 56.42 56.58 4,656,835 +0.19(+0.33%)
Nov 25, 2020 56.91 56.98 55.81 56.39 10,610,299 -0.34(-0.60%)
Nov 24, 2020 55.59 56.99 55.53 56.73 15,056,152 +1.17(+2.10%)
Nov 23, 2020 55.40 55.64 54.81 55.56 10,688,568 +0.28(+0.50%)
Nov 20, 2020 55.50 55.93 55.10 55.28 9,255,385 -0.43(-0.77%)
Nov 19, 2020 55.81 55.99 54.87 55.72 10,056,265 +0.07(+0.13%)
Nov 18, 2020 58.03 58.06 55.63 55.64 13,878,074 -2.07(-3.59%)
Nov 17, 2020 57.85 58.06 57.32 57.72 9,593,733 -0.16(-0.28%)
Nov 16, 2020 57.54 58.26 57.29 57.88 8,010,970 +0.79(+1.38%)
Nov 13, 2020 56.34 57.46 56.33 57.09 10,514,793 +0.78(+1.39%)
Nov 12, 2020 56.66 56.66 55.80 56.31 8,472,853 -0.60(-1.06%)
Nov 11, 2020 58.39 58.43 56.56 56.91 9,214,546 -0.99(-1.70%)
Nov 10, 2020 57.62 58.14 57.17 57.90 12,491,471 +0.39(+0.69%)
Nov 09, 2020 58.93 59.30 57.42 57.50 17,309,438 +0.25(+0.44%)
Nov 06, 2020 57.08 58.25 56.87 57.25 10,787,715 +0.04(+0.08%)
Nov 05, 2020 58.32 58.67 57.02 57.20 19,696,000 -1.51(-2.57%)
Nov 04, 2020 57.39 59.43 57.20 58.71 27,516,222 +3.76(+6.84%)
Nov 03, 2020 54.75 55.85 54.03 54.95 14,802,156 +1.57(+2.94%)
Nov 02, 2020 53.11 53.52 52.80 53.38 11,499,145 +0.93(+1.78%)
Oct 30, 2020 51.78 52.48 51.68 52.45 12,432,491 +0.48(+0.92%)
Oct 29, 2020 51.87 52.43 50.92 51.97 9,848,309 +0.14(+0.28%)
Oct 28, 2020 52.04 52.53 51.51 51.83 13,296,100 -0.88(-1.67%)
Oct 27, 2020 53.18 53.70 52.55 52.71 11,153,407 -0.83(-1.56%)
Oct 26, 2020 53.68 53.97 52.97 53.54 8,340,266 -0.41(-0.76%)
Oct 23, 2020 54.58 54.93 53.90 53.96 8,176,290 -0.57(-1.04%)
Oct 22, 2020 53.82 54.75 53.79 54.52 7,842,771 +0.66(+1.22%)
Oct 21, 2020 54.19 54.51 53.79 53.87 8,919,744 -0.55(-1.01%)
Oct 20, 2020 54.82 54.98 54.32 54.41 7,394,411 -0.12(-0.21%)
Oct 19, 2020 55.45 56.01 54.30 54.53 12,256,598 -0.42(-0.77%)
Oct 16, 2020 54.44 55.40 54.42 54.95 10,459,518 +0.74(+1.36%)
Oct 15, 2020 54.37 54.65 54.12 54.22 14,604,224 -0.52(-0.95%)
Oct 14, 2020 54.84 55.30 54.49 54.74 9,832,459 -0.12(-0.21%)
Oct 13, 2020 55.24 55.64 54.72 54.85 9,332,516 -0.63(-1.13%)
Oct 12, 2020 55.62 55.86 55.17 55.48 12,851,458 +0.01(+0.02%)
Oct 09, 2020 55.45 55.90 55.28 55.47 10,484,927 +0.18(+0.32%)
Oct 08, 2020 54.60 55.72 54.25 55.29 13,135,572 +1.08(+1.99%)
Oct 07, 2020 52.18 54.72 52.01 54.22 16,305,654 +2.40(+4.64%)
Oct 06, 2020 53.25 53.35 51.70 51.81 14,613,092 -1.31(-2.47%)
Oct 05, 2020 52.54 53.19 52.00 53.12 12,248,796 +0.43(+0.82%)
Oct 02, 2020 53.29 53.85 52.66 52.69 14,012,964 -0.99(-1.84%)
Oct 01, 2020 54.18 54.35 53.50 53.68 9,747,107 -0.02(-0.03%)
Sep 30, 2020 53.56 54.01 53.25 53.70 11,590,012 +0.35(+0.65%)
Sep 29, 2020 53.30 54.27 53.15 53.35 9,076,879 +0.17(+0.32%)
Sep 28, 2020 52.88 53.62 52.51 53.18 10,797,510 +0.20(+0.37%)
Sep 25, 2020 51.89 53.30 51.80 52.98 11,043,772 +1.10(+2.13%)
Sep 24, 2020 52.08 52.39 51.39 51.88 11,627,217 -0.66(-1.25%)
Sep 23, 2020 52.59 52.98 52.21 52.54 12,840,090 +0.20(+0.39%)
Sep 22, 2020 51.45 52.41 51.33 52.33 13,997,587 +0.88(+1.71%)
Sep 21, 2020 52.48 52.51 50.68 51.45 18,187,730 -1.34(-2.53%)
Sep 18, 2020 52.63 53.18 52.39 52.79 15,656,919 -0.12(-0.22%)
Sep 17, 2020 52.55 52.93 51.89 52.90 7,438,043 -0.04(-0.08%)
Sep 16, 2020 53.14 53.41 52.76 52.95 6,916,392 -0.07(-0.13%)
Sep 15, 2020 53.41 53.54 52.89 53.02 9,273,603 -0.15(-0.28%)
Sep 14, 2020 52.72 53.52 52.61 53.17 7,009,268 +0.63(+1.20%)
Sep 11, 2020 52.07 52.78 52.04 52.54 9,626,684 +0.62(+1.20%)
Sep 10, 2020 52.54 52.81 51.82 51.91 13,467,004 -0.70(-1.34%)
Sep 09, 2020 52.48 53.08 52.33 52.62 8,054,261 +0.49(+0.94%)
Sep 08, 2020 53.32 53.44 51.78 52.13 13,175,569 -1.26(-2.37%)
Sep 04, 2020 53.60 53.91 52.77 53.39 18,420,360 -0.09(-0.17%)
Sep 03, 2020 54.88 55.24 53.02 53.48 18,505,278 -1.38(-2.52%)
Sep 02, 2020 54.14 55.06 53.85 54.86 14,917,475 +0.56(+1.03%)
Sep 01, 2020 55.40 55.45 54.05 54.30 13,647,845 -1.10(-1.98%)
Aug 31, 2020 55.56 55.93 55.17 55.40 15,931,163 -0.15(-0.27%)
Aug 28, 2020 55.66 55.74 55.09 55.55 7,163,928 -0.12(-0.22%)
Aug 27, 2020 55.66 56.07 55.43 55.67 7,173,806 +0.20(+0.37%)
Aug 26, 2020 55.66 55.74 54.84 55.47 6,956,756 -0.38(-0.69%)
Aug 25, 2020 55.89 56.43 55.66 55.85 7,433,731 +0.27(+0.48%)
Aug 24, 2020 55.52 55.63 54.95 55.58 9,791,155 +0.20(+0.35%)
Aug 21, 2020 55.41 55.53 54.99 55.39 9,017,675 -0.03(-0.05%)
Aug 20, 2020 55.91 55.98 55.16 55.41 7,103,294 -0.77(-1.38%)
Aug 19, 2020 56.17 56.84 56.07 56.19 6,840,873 +0.05(+0.10%)
Aug 18, 2020 56.55 56.72 56.02 56.14 6,451,313 -0.53(-0.93%)
Aug 17, 2020 56.47 57.07 56.26 56.66 6,704,959 +0.41(+0.73%)
Aug 14, 2020 56.28 56.60 55.89 56.25 6,295,778 -0.07(-0.13%)
Aug 13, 2020 56.13 56.63 56.02 56.32 8,699,740 -0.36(-0.63%)
Aug 12, 2020 56.63 57.24 56.51 56.68 9,674,316 +0.45(+0.81%)
Aug 11, 2020 56.08 57.22 55.83 56.23 23,281,736 +1.17(+2.12%)
Aug 10, 2020 54.29 55.21 54.12 55.06 11,026,818 +0.71(+1.31%)
Aug 07, 2020 54.83 54.91 53.81 54.35 11,193,217 -0.28(-0.51%)
Aug 06, 2020 55.22 56.08 53.81 54.62 21,289,812 +1.46(+2.75%)
Aug 05, 2020 53.39 53.78 52.91 53.16 12,101,127 +0.20(+0.37%)
Aug 04, 2020 52.40 53.00 52.13 52.97 7,321,942 +0.33(+0.63%)
Aug 03, 2020 52.65 53.12 52.50 52.64 11,610,693 +0.39(+0.75%)
Jul 31, 2020 52.44 52.63 51.45 52.24 11,721,945 -0.19(-0.36%)
Jul 30, 2020 52.37 52.68 51.96 52.43 8,055,554 -0.25(-0.47%)
Jul 29, 2020 52.69 52.90 52.18 52.68 8,261,599 -0.25(-0.47%)
Jul 28, 2020 52.15 53.28 51.87 52.93 11,022,052 +1.23(+2.38%)
Jul 27, 2020 51.26 52.21 51.08 51.70 13,891,262 +0.18(+0.35%)
Jul 24, 2020 53.14 53.22 51.26 51.52 14,070,848 -1.80(-3.37%)
Jul 23, 2020 53.54 53.85 53.05 53.32 10,007,254 +0.02(+0.03%)
Jul 22, 2020 53.34 53.73 52.85 53.30 10,060,323 +0.04(+0.08%)
Jul 21, 2020 53.22 53.65 52.82 53.26 8,762,862 +0.30(+0.57%)
Jul 20, 2020 53.70 54.01 52.74 52.96 7,589,686 -0.83(-1.54%)
Jul 17, 2020 53.17 53.99 52.90 53.79 10,193,699 +0.95(+1.80%)
Jul 16, 2020 52.75 52.89 52.31 52.83 7,802,904 +0.04(+0.08%)
Jul 15, 2020 52.24 53.09 51.94 52.79 10,620,623 +1.23(+2.38%)
Jul 14, 2020 51.43 51.75 51.02 51.56 13,646,260 +0.12(+0.24%)
Jul 13, 2020 51.27 52.09 51.21 51.43 11,394,439 +0.28(+0.56%)
Jul 10, 2020 51.66 51.74 50.91 51.15 9,846,977 -0.61(-1.17%)
Jul 09, 2020 53.13 53.56 51.51 51.75 14,349,752 -1.29(-2.43%)
Jul 08, 2020 53.72 54.04 52.80 53.05 11,796,637 -0.65(-1.21%)
Jul 07, 2020 53.22 53.98 53.01 53.70 14,334,758 +0.09(+0.17%)
Jul 06, 2020 53.08 53.95 52.43 53.61 9,892,543 +0.94(+1.78%)
Jul 02, 2020 52.81 53.12 52.32 52.67 12,761,772 +0.14(+0.27%)
Jul 01, 2020 52.32 52.79 52.04 52.53 13,277,220 +0.56(+1.07%)
Jun 30, 2020 51.14 52.33 50.82 51.97 13,733,659 +0.88(+1.73%)
Jun 29, 2020 51.26 51.39 50.66 51.09 11,122,608 +0.23(+0.45%)
Jun 26, 2020 51.23 51.28 50.09 50.86 29,565,392 -0.57(-1.10%)
Jun 25, 2020 51.27 51.68 50.99 51.42 17,272,708 +0.37(+0.73%)
Jun 24, 2020 51.36 51.45 50.48 51.05 12,644,485 -0.55(-1.06%)
Jun 23, 2020 51.21 52.24 51.11 51.60 17,600,486 +0.72(+1.42%)
Jun 22, 2020 49.71 50.99 49.43 50.88 21,172,538 +1.02(+2.04%)
Jun 19, 2020 50.12 50.23 48.38 49.86 61,211,144 +0.39(+0.79%)
Jun 18, 2020 50.00 50.05 49.13 49.47 15,962,494 -0.87(-1.72%)
Jun 17, 2020 50.57 50.70 50.13 50.34 15,429,238 -0.10(-0.19%)
Jun 16, 2020 49.44 50.64 49.06 50.43 19,203,974 +1.73(+3.56%)
Jun 15, 2020 49.18 49.30 47.79 48.70 24,448,612 -0.95(-1.91%)
Jun 12, 2020 50.90 50.96 49.14 49.65 16,816,784 -0.48(-0.95%)
Jun 11, 2020 52.94 53.28 49.85 50.13 19,652,018 -3.05(-5.73%)
Jun 10, 2020 54.13 54.29 52.94 53.17 15,094,697 -0.68(-1.26%)
Jun 09, 2020 54.58 54.95 53.86 53.86 13,756,870 -0.44(-0.81%)
Jun 08, 2020 53.56 54.30 53.39 54.30 14,197,014 +0.09(+0.16%)
Jun 05, 2020 54.08 54.60 53.50 54.21 13,420,867 +0.39(+0.72%)
Jun 04, 2020 52.87 54.00 52.87 53.82 15,247,122 +0.60(+1.13%)
Jun 03, 2020 53.65 53.82 52.76 53.22 15,269,634 -0.39(-0.73%)
Jun 02, 2020 53.29 53.63 52.39 53.61 17,489,974 +0.32(+0.60%)
Jun 01, 2020 52.56 54.31 52.53 53.29 13,019,971 +0.50(+0.95%)
May 29, 2020 53.30 53.45 52.49 52.79 30,801,978 -0.08(-0.15%)
May 28, 2020 53.88 53.90 52.75 52.87 16,945,052 -0.52(-0.98%)
May 27, 2020 53.03 53.49 52.25 53.39 21,576,102 +0.07(+0.13%)
May 26, 2020 54.37 54.37 53.19 53.32 20,870,682 -0.42(-0.77%)
May 22, 2020 53.93 54.50 53.55 53.73 10,440,954 -0.31(-0.57%)
May 21, 2020 54.47 54.69 53.42 54.04 18,119,956 -0.48(-0.88%)
May 20, 2020 55.68 55.91 53.77 54.52 18,844,656 -0.91(-1.64%)
May 19, 2020 56.06 56.41 55.23 55.43 12,504,289 -0.79(-1.40%)
May 18, 2020 57.38 57.64 56.11 56.22 17,165,092 -0.43(-0.76%)
May 15, 2020 56.75 57.75 56.40 56.65 39,851,800 +0.28(+0.50%)
May 14, 2020 55.24 56.68 54.92 56.37 20,614,228 +0.44(+0.79%)
May 13, 2020 55.84 56.50 55.31 55.92 19,558,158 -0.07(-0.13%)
May 12, 2020 55.84 56.81 55.58 55.99 21,413,298 +0.61(+1.10%)
May 11, 2020 53.80 55.52 53.71 55.38 16,003,530 +1.42(+2.64%)
May 08, 2020 54.65 54.96 53.87 53.96 19,189,606 +0.01(+0.02%)
May 07, 2020 55.26 55.33 53.58 53.95 19,835,114 -0.08(-0.15%)
May 06, 2020 54.49 55.00 53.86 54.03 16,502,242 -0.20(-0.37%)
May 05, 2020 53.56 54.62 53.41 54.24 15,093,277 +1.05(+1.98%)
May 04, 2020 53.69 53.85 52.79 53.18 19,221,730 -0.08(-0.15%)
May 01, 2020 53.78 53.80 52.75 53.26 17,629,900 -0.49(-0.90%)
Apr 30, 2020 53.78 54.01 53.35 53.75 19,860,544 -0.72(-1.33%)
Apr 29, 2020 55.13 55.35 54.39 54.47 12,482,945 -0.45(-0.82%)
Apr 28, 2020 55.62 55.84 54.60 54.92 12,284,937 -0.37(-0.67%)
Apr 27, 2020 55.37 55.70 55.16 55.30 15,833,095 +0.27(+0.50%)
Apr 24, 2020 54.51 55.28 54.15 55.02 11,835,705 +1.15(+2.13%)
Apr 23, 2020 54.20 54.79 53.78 53.87 13,460,535 +0.02(+0.03%)
Apr 22, 2020 54.15 54.72 53.81 53.86 13,668,048 +0.30(+0.56%)
Apr 21, 2020 53.79 54.20 53.26 53.55 25,119,350 -0.96(-1.77%)
Apr 20, 2020 53.70 55.54 53.56 54.52 19,737,504 +0.95(+1.78%)
Apr 17, 2020 53.37 53.71 52.93 53.56 18,891,490 +0.92(+1.75%)
Apr 16, 2020 52.86 53.34 52.59 52.64 14,685,218 +0.09(+0.17%)
Apr 15, 2020 52.41 52.94 52.06 52.56 16,293,958 -0.51(-0.97%)
Apr 14, 2020 52.88 53.68 52.71 53.07 16,131,806 +0.99(+1.90%)
Apr 13, 2020 51.71 52.50 51.32 52.08 15,750,450 +0.01(+0.02%)
Apr 09, 2020 51.97 52.66 51.59 52.07 14,998,335 +0.58(+1.13%)
Apr 08, 2020 50.43 52.26 49.82 51.49 17,271,908 +1.19(+2.37%)
Apr 07, 2020 51.73 51.79 50.10 50.29 21,748,940 -0.86(-1.68%)
Apr 06, 2020 50.44 51.33 50.01 51.15 25,555,742 +2.07(+4.21%)
Apr 03, 2020 48.60 49.91 48.53 49.08 16,579,197 +0.28(+0.58%)
Apr 02, 2020 48.47 48.90 47.36 48.80 14,627,285 +0.74(+1.55%)
Apr 01, 2020 47.00 48.83 46.92 48.06 15,332,538 -0.81(-1.65%)
Mar 31, 2020 47.60 49.30 47.55 48.86 32,462,696 +1.18(+2.48%)
Mar 30, 2020 46.64 48.28 46.64 47.68 20,548,018 +1.40(+3.03%)
Mar 27, 2020 44.80 47.15 44.59 46.28 16,538,691 +0.47(+1.03%)
Mar 26, 2020 44.23 46.74 44.10 45.80 24,641,540 +2.54(+5.88%)
Mar 25, 2020 42.98 45.54 42.23 43.26 23,863,940 +0.10(+0.22%)
Mar 24, 2020 42.24 43.39 41.54 43.17 18,804,074 +2.49(+6.12%)
Mar 23, 2020 41.37 42.43 40.11 40.68 24,224,372 -1.75(-4.13%)
Mar 20, 2020 43.00 44.39 41.42 42.43 23,237,646 -0.34(-0.80%)
Mar 19, 2020 43.93 44.46 42.19 42.77 22,880,944 -1.27(-2.89%)
Mar 18, 2020 45.26 45.93 42.10 44.04 31,229,814 -3.38(-7.12%)
Mar 17, 2020 45.44 47.43 44.88 47.42 19,981,648 +2.61(+5.83%)
Mar 16, 2020 43.95 47.13 42.09 44.80 23,479,306 -3.40(-7.06%)
Mar 13, 2020 48.12 48.65 45.39 48.21 26,811,220 +1.96(+4.25%)
Mar 12, 2020 45.87 48.13 44.38 46.24 26,193,080 -3.30(-6.65%)
Mar 11, 2020 49.77 50.81 48.92 49.54 22,553,226 -1.24(-2.45%)
Mar 10, 2020 51.56 51.68 49.01 50.78 28,324,704 +1.56(+3.17%)
Mar 09, 2020 49.10 51.84 49.09 49.22 25,534,006 -3.65(-6.90%)
Mar 06, 2020 51.62 52.97 51.51 52.87 16,921,522 -0.17(-0.31%)
Mar 05, 2020 53.21 53.68 52.46 53.04 17,246,388 -0.86(-1.59%)
Mar 04, 2020 52.77 54.07 52.33 53.90 20,792,084 +2.00(+3.85%)
Mar 03, 2020 53.35 54.22 51.14 51.90 20,815,196 -1.00(-1.89%)
Mar 02, 2020 52.22 53.28 51.44 52.90 22,242,850 +1.12(+2.17%)
Feb 28, 2020 50.63 51.91 49.42 51.77 32,276,816 -0.46(-0.87%)
Feb 27, 2020 53.47 53.98 52.21 52.23 23,519,952 -2.16(-3.97%)
Feb 26, 2020 54.13 55.57 54.01 54.39 12,849,885 -0.09(-0.16%)
Feb 25, 2020 56.01 56.03 54.00 54.47 17,908,836 -1.60(-2.86%)
Feb 24, 2020 56.17 57.03 55.83 56.08 13,806,277 -1.46(-2.53%)
Feb 21, 2020 56.87 57.74 56.81 57.53 11,561,102 +0.40(+0.71%)
Feb 20, 2020 57.53 57.84 56.88 57.13 12,958,871 -0.47(-0.82%)
Feb 19, 2020 57.86 57.90 57.30 57.60 11,297,360 -0.32(-0.54%)
Feb 18, 2020 58.30 58.71 57.37 57.92 15,778,460 -0.27(-0.47%)
Feb 14, 2020 58.08 58.59 57.84 58.19 8,590,519 +0.26(+0.45%)
Feb 13, 2020 58.49 58.69 57.89 57.93 10,433,365 -0.81(-1.37%)
Feb 12, 2020 58.81 59.17 58.36 58.73 12,788,104 +0.01(+0.01%)
Feb 11, 2020 59.04 59.22 58.71 58.73 8,283,350 +0.07(+0.12%)
Feb 10, 2020 57.75 58.84 57.68 58.66 15,078,192 +0.58(+1.00%)
Feb 07, 2020 58.45 58.74 57.72 58.08 14,936,417 -0.75(-1.27%)
Feb 06, 2020 58.73 59.44 58.20 58.82 18,806,134 +1.32(+2.30%)
Feb 05, 2020 56.91 57.73 56.85 57.50 17,092,456 +1.14(+2.02%)
Feb 04, 2020 56.17 56.93 56.15 56.36 13,390,982 +0.69(+1.24%)
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.