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

Rtx Corp (NY: RTX )

103.94 +0.71 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 31, 2021 81.09 81.65 80.87 81.40 2,820,605 +0.25(+0.30%)
Dec 30, 2021 81.38 81.81 81.05 81.15 2,599,604 -0.09(-0.10%)
Dec 29, 2021 80.94 81.41 80.60 81.24 2,204,389 -0.12(-0.15%)
Dec 28, 2021 80.46 81.67 80.19 81.36 3,404,735 +0.74(+0.92%)
Dec 27, 2021 80.13 80.77 79.67 80.62 2,900,807 +0.32(+0.40%)
Dec 23, 2021 79.98 80.58 79.94 80.30 2,801,752 +0.79(+0.99%)
Dec 22, 2021 78.96 80.15 78.91 79.52 4,073,270 +0.37(+0.47%)
Dec 21, 2021 77.25 79.37 77.25 79.15 7,719,583 +2.51(+3.27%)
Dec 20, 2021 76.64 76.94 75.37 76.64 6,162,353 -1.18(-1.52%)
Dec 17, 2021 78.22 78.52 76.77 77.82 9,460,710 -0.40(-0.51%)
Dec 16, 2021 79.70 79.94 77.99 78.22 4,806,754 -0.69(-0.87%)
Dec 15, 2021 78.94 79.18 77.62 78.91 5,696,539 -0.07(-0.08%)
Dec 14, 2021 79.10 80.15 78.72 78.98 6,496,834 -0.79(-0.98%)
Dec 13, 2021 80.82 81.28 79.48 79.76 4,412,838 -1.73(-2.12%)
Dec 10, 2021 82.20 82.27 81.06 81.49 3,483,039 +0.00(+0.00%)
Dec 09, 2021 81.34 81.88 80.89 81.49 4,483,859 -0.32(-0.39%)
Dec 08, 2021 81.19 82.90 81.15 81.81 7,135,259 +1.41(+1.75%)
Dec 07, 2021 79.86 81.15 79.50 80.40 5,393,885 +1.18(+1.49%)
Dec 06, 2021 77.79 79.82 77.25 79.22 5,248,584 +2.51(+3.27%)
Dec 03, 2021 77.19 77.67 75.78 76.72 6,384,783 -0.52(-0.67%)
Dec 02, 2021 75.71 77.78 75.20 77.24 6,775,894 +2.47(+3.30%)
Dec 01, 2021 77.69 77.69 74.72 74.77 8,985,889 -1.77(-2.31%)
Nov 30, 2021 77.67 78.03 75.93 76.54 8,422,247 -1.91(-2.44%)
Nov 29, 2021 79.53 79.88 78.05 78.45 6,169,232 -0.06(-0.07%)
Nov 26, 2021 79.03 79.06 77.00 78.50 7,521,115 -3.96(-4.81%)
Nov 24, 2021 82.22 82.74 81.98 82.47 3,663,195 -0.11(-0.14%)
Nov 23, 2021 82.59 82.99 82.04 82.58 6,291,509 +0.48(+0.59%)
Nov 22, 2021 81.16 82.89 81.04 82.10 7,210,727 +1.30(+1.60%)
Nov 19, 2021 81.58 81.58 80.45 80.80 5,792,038 -1.40(-1.70%)
Nov 18, 2021 82.47 82.48 82.17 82.20 4,626,949 -0.03(-0.03%)
Nov 17, 2021 83.46 83.73 81.99 82.23 4,150,968 -1.36(-1.63%)
Nov 16, 2021 83.94 84.46 83.51 83.59 4,826,767 -0.42(-0.50%)
Nov 15, 2021 84.28 84.28 83.54 84.02 3,640,495 +0.46(+0.55%)
Nov 12, 2021 83.86 83.92 83.33 83.56 3,480,967 -0.18(-0.21%)
Nov 11, 2021 84.70 85.02 83.40 83.73 5,310,677 -1.68(-1.97%)
Nov 10, 2021 85.59 85.42 3,725,535 -0.14(-0.16%)
Nov 09, 2021 85.30 85.63 84.60 85.56 3,587,160 +0.26(+0.31%)
Nov 08, 2021 85.86 86.20 84.92 85.30 4,752,806 -0.44(-0.52%)
Nov 05, 2021 84.41 85.78 83.81 85.74 4,605,271 +2.93(+3.54%)
Nov 04, 2021 83.07 83.77 82.52 82.80 3,947,246 -0.57(-0.69%)
Nov 03, 2021 81.83 83.49 81.76 83.38 4,411,787 +0.82(+0.99%)
Nov 02, 2021 83.25 83.51 81.99 82.56 4,843,214 -0.71(-0.85%)
Nov 01, 2021 83.60 83.37 82.71 83.26 4,880,296 -0.29(-0.35%)
Oct 29, 2021 83.74 84.40 83.23 83.56 5,532,821 -0.31(-0.37%)
Oct 28, 2021 84.03 84.44 83.44 83.87 4,445,344 +0.03(+0.03%)
Oct 27, 2021 83.82 85.15 83.40 83.84 4,544,618 +0.00(+0.00%)
Oct 26, 2021 83.02 83.84 9,702,131 -2.01(-2.34%)
Oct 25, 2021 86.20 86.49 85.29 85.85 6,330,950 -0.53(-0.61%)
Oct 22, 2021 86.20 86.81 85.74 86.38 4,425,292 +0.23(+0.27%)
Oct 21, 2021 85.88 86.20 85.17 86.14 4,546,345 -0.07(-0.08%)
Oct 20, 2021 85.28 86.42 84.70 86.21 4,165,201 +0.42(+0.49%)
Oct 19, 2021 85.55 86.02 85.05 85.78 4,461,372 +0.40(+0.47%)
Oct 18, 2021 84.72 85.68 83.99 85.38 4,145,066 -0.11(-0.13%)
Oct 15, 2021 84.49 85.84 84.49 85.49 4,872,459 +1.65(+1.96%)
Oct 14, 2021 84.93 85.07 83.79 83.85 4,493,555 -0.48(-0.57%)
Oct 13, 2021 84.45 84.63 83.05 84.33 3,494,074 -0.04(-0.04%)
Oct 12, 2021 84.26 85.15 83.78 84.36 3,673,537 -0.16(-0.19%)
Oct 11, 2021 85.30 85.93 84.48 84.52 3,241,521 -0.69(-0.81%)
Oct 08, 2021 84.91 85.41 84.38 85.21 3,555,366 +0.44(+0.52%)
Oct 07, 2021 84.52 85.22 84.39 84.77 3,988,710 +0.83(+0.99%)
Oct 06, 2021 82.94 84.06 82.23 83.94 4,630,488 +0.52(+0.62%)
Oct 05, 2021 82.75 84.15 82.49 83.42 5,126,745 +0.97(+1.17%)
Oct 04, 2021 81.81 82.75 81.27 82.46 5,847,389 +0.20(+0.24%)
Oct 01, 2021 81.62 82.68 81.00 82.26 5,849,128 +1.43(+1.77%)
Sep 30, 2021 82.27 82.28 80.74 80.83 6,003,943 -0.97(-1.18%)
Sep 29, 2021 81.97 82.58 81.52 81.80 3,841,897 +0.14(+0.17%)
Sep 28, 2021 81.90 82.49 81.31 81.66 6,148,414 -0.47(-0.57%)
Sep 27, 2021 82.49 83.17 82.03 82.13 4,426,284 +0.17(+0.21%)
Sep 24, 2021 81.40 82.44 81.21 81.96 4,962,143 +0.39(+0.47%)
Sep 23, 2021 80.47 81.81 80.41 81.57 6,281,005 +1.39(+1.74%)
Sep 22, 2021 78.96 80.83 78.62 80.18 6,629,381 +2.03(+2.60%)
Sep 21, 2021 78.69 79.13 77.74 78.15 6,274,806 -0.32(-0.41%)
Sep 20, 2021 77.01 78.61 76.67 78.47 8,738,396 +0.06(+0.07%)
Sep 17, 2021 78.60 79.00 77.45 78.41 24,598,274 -0.59(-0.75%)
Sep 16, 2021 79.87 80.05 78.87 79.00 6,282,332 -0.80(-1.00%)
Sep 15, 2021 78.22 79.98 77.89 79.80 6,033,798 +2.00(+2.57%)
Sep 14, 2021 78.80 78.84 77.35 77.80 5,586,825 -0.85(-1.08%)
Sep 13, 2021 78.78 79.20 77.82 78.65 5,070,471 +0.60(+0.77%)
Sep 10, 2021 79.16 79.42 77.86 78.05 4,151,470 -0.62(-0.79%)
Sep 09, 2021 77.98 79.32 77.79 78.67 4,808,219 +0.74(+0.95%)
Sep 08, 2021 77.89 78.50 77.29 77.92 4,159,753 -0.12(-0.16%)
Sep 07, 2021 78.38 78.55 77.44 78.05 6,063,479 -0.61(-0.78%)
Sep 03, 2021 79.34 79.58 78.52 78.66 3,510,237 -0.84(-1.05%)
Sep 02, 2021 79.17 79.88 79.11 79.49 3,692,115 +0.41(+0.52%)
Sep 01, 2021 80.06 80.06 78.91 79.08 4,370,133 -0.62(-0.78%)
Aug 31, 2021 79.60 80.32 79.31 79.70 4,221,530 -0.04(-0.05%)
Aug 30, 2021 80.39 80.42 79.64 79.74 3,123,209 -0.56(-0.70%)
Aug 27, 2021 80.10 81.00 80.07 80.30 3,818,304 +0.60(+0.76%)
Aug 26, 2021 80.55 80.68 79.47 79.70 2,760,782 -0.91(-1.13%)
Aug 25, 2021 80.51 81.28 79.93 80.61 3,397,917 +0.28(+0.35%)
Aug 24, 2021 80.03 80.94 80.03 80.33 5,052,834 +0.44(+0.55%)
Aug 23, 2021 79.53 80.47 79.47 79.89 3,581,382 +0.86(+1.08%)
Aug 20, 2021 78.32 79.44 78.05 79.03 4,788,223 +0.66(+0.84%)
Aug 19, 2021 79.30 79.78 78.01 78.37 6,069,095 -1.52(-1.91%)
Aug 18, 2021 80.43 81.24 79.83 79.90 4,553,636 -1.06(-1.30%)
Aug 17, 2021 80.76 81.47 80.06 80.95 4,278,615 -0.50(-0.61%)
Aug 16, 2021 81.06 81.56 79.98 81.45 4,168,369 -0.10(-0.13%)
Aug 13, 2021 82.35 82.38 81.45 81.55 3,397,720 -0.68(-0.83%)
Aug 12, 2021 82.63 82.87 81.67 82.23 3,013,356 -0.60(-0.72%)
Aug 11, 2021 82.08 82.87 81.72 82.83 3,984,774 +0.91(+1.11%)
Aug 10, 2021 81.50 82.31 81.32 81.93 3,112,472 +0.53(+0.65%)
Aug 09, 2021 81.38 81.72 80.88 81.39 3,492,506 -0.47(-0.57%)
Aug 06, 2021 81.74 82.23 81.48 81.86 3,231,234 +0.65(+0.81%)
Aug 05, 2021 80.77 81.72 80.56 81.21 3,856,468 +0.99(+1.24%)
Aug 04, 2021 81.20 81.68 80.06 80.22 5,655,572 -2.01(-2.44%)
Aug 03, 2021 81.03 82.25 79.76 82.23 4,951,436 +1.27(+1.57%)
Aug 02, 2021 81.45 82.95 80.86 80.95 4,331,849 -0.32(-0.39%)
Jul 30, 2021 81.66 82.03 81.00 81.27 4,754,329 -0.65(-0.80%)
Jul 29, 2021 82.84 82.86 81.78 81.93 4,424,085 +0.42(+0.52%)
Jul 28, 2021 83.30 83.30 81.27 81.51 5,901,819 -0.95(-1.16%)
Jul 27, 2021 81.88 83.62 81.71 82.46 9,018,325 +2.12(+2.64%)
Jul 26, 2021 80.13 80.57 79.84 80.34 4,018,426 +0.13(+0.16%)
Jul 23, 2021 81.07 81.07 80.02 80.21 2,790,070 -0.01(-0.01%)
Jul 22, 2021 80.64 80.85 79.63 80.22 4,412,456 -0.71(-0.88%)
Jul 21, 2021 79.70 81.28 79.50 80.93 5,775,502 +1.66(+2.10%)
Jul 20, 2021 75.99 79.57 75.73 79.26 8,489,496 +3.51(+4.63%)
Jul 19, 2021 76.25 76.61 74.51 75.76 9,865,505 -2.32(-2.97%)
Jul 16, 2021 80.03 80.15 77.86 78.08 4,305,337 -1.36(-1.71%)
Jul 15, 2021 78.60 79.94 78.46 79.43 3,702,534 +0.07(+0.08%)
Jul 14, 2021 79.62 80.28 78.94 79.37 3,921,772 -0.39(-0.49%)
Jul 13, 2021 80.54 80.61 79.69 79.76 4,915,970 -0.83(-1.03%)
Jul 12, 2021 79.97 80.76 79.47 80.59 5,846,296 -0.15(-0.19%)
Jul 09, 2021 80.85 81.09 80.40 80.74 4,874,553 +0.88(+1.10%)
Jul 08, 2021 79.08 80.17 78.53 79.86 4,990,843 -0.36(-0.45%)
Jul 07, 2021 79.61 80.42 79.28 80.23 4,415,580 +0.07(+0.09%)
Jul 06, 2021 80.52 80.84 79.38 80.15 4,429,055 -0.89(-1.10%)
Jul 02, 2021 80.85 81.32 80.23 81.04 4,478,684 +0.45(+0.56%)
Jul 01, 2021 79.84 80.62 79.70 80.59 4,174,107 +0.85(+1.07%)
Jun 30, 2021 78.83 80.08 78.65 79.74 5,075,910 +0.81(+1.03%)
Jun 29, 2021 79.80 80.26 78.83 78.93 6,950,850 -0.63(-0.79%)
Jun 28, 2021 80.75 80.76 79.23 79.55 6,139,517 -1.50(-1.86%)
Jun 25, 2021 81.35 81.69 81.02 81.06 7,073,156 -0.12(-0.15%)
Jun 24, 2021 81.49 81.49 80.62 81.18 5,707,043 +0.23(+0.29%)
Jun 23, 2021 81.71 81.89 80.92 80.95 3,770,687 -0.73(-0.89%)
Jun 22, 2021 81.95 82.31 81.19 81.67 4,439,548 -0.58(-0.70%)
Jun 21, 2021 81.09 82.38 80.87 82.25 5,453,139 +1.94(+2.42%)
Jun 18, 2021 80.29 81.07 80.03 80.31 11,112,862 -1.13(-1.39%)
Jun 17, 2021 82.70 82.76 80.68 81.44 8,003,274 -1.22(-1.47%)
Jun 16, 2021 83.40 83.59 82.21 82.66 8,594,928 -0.91(-1.08%)
Jun 15, 2021 83.14 83.93 83.00 83.56 5,708,955 +0.64(+0.77%)
Jun 14, 2021 82.93 83.37 82.48 82.93 6,338,730 -0.08(-0.10%)
Jun 11, 2021 82.91 83.16 82.41 83.01 4,367,870 +0.52(+0.63%)
Jun 10, 2021 83.94 84.10 82.40 82.49 5,163,476 -0.56(-0.68%)
Jun 09, 2021 83.52 83.72 83.02 83.05 4,915,447 -0.56(-0.67%)
Jun 08, 2021 83.38 83.92 82.96 83.61 5,110,664 +0.45(+0.54%)
Jun 07, 2021 83.16 83.33 82.70 83.16 6,092,298 -0.05(-0.06%)
Jun 04, 2021 82.86 83.41 82.77 83.21 4,368,272 +0.32(+0.38%)
Jun 03, 2021 82.36 83.16 82.15 82.89 4,368,463 +0.05(+0.06%)
Jun 02, 2021 83.42 83.42 82.67 82.84 4,738,799 -0.34(-0.40%)
Jun 01, 2021 83.95 84.06 83.04 83.18 4,603,019 +0.26(+0.32%)
May 28, 2021 82.63 83.03 82.29 82.92 5,189,547 +0.09(+0.11%)
May 27, 2021 82.72 83.01 81.98 82.82 11,224,198 +1.97(+2.44%)
May 26, 2021 80.69 81.07 80.38 80.85 5,163,304 +0.22(+0.28%)
May 25, 2021 80.97 81.58 80.37 80.63 8,137,816 -0.21(-0.25%)
May 24, 2021 80.84 81.27 80.38 80.83 5,470,543 +0.63(+0.78%)
May 21, 2021 80.24 81.41 79.96 80.21 6,209,314 +0.54(+0.68%)
May 20, 2021 79.21 79.97 78.60 79.66 10,762,821 +0.50(+0.63%)
May 19, 2021 78.83 79.22 77.65 79.17 10,005,367 -0.16(-0.20%)
May 18, 2021 80.09 80.80 79.30 79.33 8,002,555 -1.11(-1.37%)
May 17, 2021 79.03 80.43 79.03 80.43 5,445,923 +0.64(+0.80%)
May 14, 2021 78.46 79.97 78.44 79.79 5,370,252 +1.95(+2.51%)
May 13, 2021 76.47 78.31 76.32 77.84 5,069,312 +1.39(+1.82%)
May 12, 2021 78.26 78.84 76.42 76.45 6,550,817 -1.90(-2.43%)
May 11, 2021 78.14 79.16 77.44 78.35 7,219,894 -0.66(-0.83%)
May 10, 2021 80.70 80.87 78.91 79.01 9,732,629 -0.62(-0.78%)
May 07, 2021 78.80 79.84 78.17 79.63 6,518,139 +0.96(+1.22%)
May 06, 2021 78.80 78.88 77.61 78.68 5,277,742 +0.51(+0.65%)
May 05, 2021 78.06 78.67 77.64 78.17 5,016,340 +0.18(+0.23%)
May 04, 2021 78.16 78.59 77.26 77.99 10,017,165 -0.19(-0.24%)
May 03, 2021 77.86 78.46 77.38 78.17 6,273,367 +0.84(+1.08%)
Apr 30, 2021 76.70 77.49 76.51 77.34 6,044,411 +0.34(+0.45%)
Apr 29, 2021 77.64 77.86 76.65 77.00 6,712,923 -0.20(-0.25%)
Apr 28, 2021 75.70 77.23 75.70 77.19 7,710,452 +0.25(+0.33%)
Apr 27, 2021 76.89 77.76 75.15 76.94 11,927,054 +1.68(+2.23%)
Apr 26, 2021 75.26 76.25 75.06 75.26 13,071,680 +0.43(+0.57%)
Apr 23, 2021 73.22 75.03 73.22 74.83 7,687,172 +1.67(+2.29%)
Apr 22, 2021 73.39 74.24 72.98 73.16 7,218,469 -0.12(-0.16%)
Apr 21, 2021 71.36 73.34 70.98 73.28 5,582,674 +1.65(+2.31%)
Apr 20, 2021 72.28 72.39 70.68 71.62 9,356,157 -1.39(-1.91%)
Apr 19, 2021 72.58 73.15 72.23 73.02 6,743,547 +0.34(+0.47%)
Apr 16, 2021 73.02 73.02 71.59 72.67 8,211,870 +0.23(+0.32%)
Apr 15, 2021 72.62 72.73 71.52 72.44 5,495,793 +0.01(+0.01%)
Apr 14, 2021 72.47 73.10 72.26 72.43 5,225,855 +0.24(+0.33%)
Apr 13, 2021 72.47 72.54 71.30 72.19 5,909,790 -0.95(-1.30%)
Apr 12, 2021 72.70 73.23 72.59 73.14 5,903,981 +0.40(+0.55%)
Apr 09, 2021 72.97 73.29 72.15 72.74 5,837,222 +0.75(+1.05%)
Apr 08, 2021 71.66 72.06 71.07 71.99 5,426,767 -0.11(-0.15%)
Apr 07, 2021 72.00 72.57 71.59 72.10 5,741,774 +0.08(+0.12%)
Apr 06, 2021 72.09 72.55 71.73 72.02 9,136,951 -0.37(-0.51%)
Apr 05, 2021 72.34 72.89 72.04 72.39 6,068,083 +0.59(+0.82%)
Apr 01, 2021 72.11 72.28 71.47 71.80 6,636,808 +0.01(+0.01%)
Mar 31, 2021 72.32 72.68 71.59 71.79 6,461,410 -0.51(-0.71%)
Mar 30, 2021 72.12 72.89 71.78 72.30 5,962,591 +0.13(+0.18%)
Mar 29, 2021 72.76 73.39 72.03 72.17 7,677,929 -0.46(-0.63%)
Mar 26, 2021 71.92 72.71 71.14 72.63 6,666,406 +0.59(+0.83%)
Mar 25, 2021 69.78 72.16 69.34 72.03 6,844,341 +1.84(+2.62%)
Mar 24, 2021 70.83 72.31 70.19 70.19 8,311,563 +0.34(+0.49%)
Mar 23, 2021 70.86 71.70 69.69 69.85 8,916,968 -1.62(-2.26%)
Mar 22, 2021 72.80 72.97 71.16 71.47 8,024,084 -1.34(-1.84%)
Mar 19, 2021 72.47 72.98 70.72 72.80 16,170,164 +0.39(+0.54%)
Mar 18, 2021 73.60 74.25 72.36 72.41 6,558,348 -1.51(-2.04%)
Mar 17, 2021 72.90 74.18 72.76 73.92 7,195,773 +1.23(+1.69%)
Mar 16, 2021 73.81 74.02 72.47 72.69 6,394,664 -1.24(-1.67%)
Mar 15, 2021 73.19 74.38 72.80 73.93 8,468,924 +0.98(+1.34%)
Mar 12, 2021 72.47 73.28 72.17 72.95 6,539,510 +1.37(+1.91%)
Mar 11, 2021 71.14 72.54 70.80 71.59 6,796,721 +0.46(+0.64%)
Mar 10, 2021 69.71 71.68 69.67 71.13 7,291,884 +1.61(+2.31%)
Mar 09, 2021 70.65 71.26 69.45 69.53 7,056,727 -0.72(-1.03%)
Mar 08, 2021 70.71 71.86 70.18 70.25 7,783,917 +0.40(+0.57%)
Mar 05, 2021 69.90 70.21 67.92 69.85 7,170,224 +0.71(+1.02%)
Mar 04, 2021 69.70 71.04 67.58 69.14 8,887,560 -0.60(-0.87%)
Mar 03, 2021 69.50 70.97 69.36 69.75 6,415,193 +0.37(+0.54%)
Mar 02, 2021 69.04 70.07 68.94 69.38 6,233,763 +0.29(+0.42%)
Mar 01, 2021 68.30 70.00 67.92 69.09 11,723,722 +2.20(+3.29%)
Feb 26, 2021 68.69 68.69 66.89 66.89 8,611,179 -1.24(-1.81%)
Feb 25, 2021 71.23 71.65 67.78 68.12 10,203,625 -3.60(-5.02%)
Feb 24, 2021 68.51 72.18 67.89 71.72 11,980,508 +3.40(+4.97%)
Feb 23, 2021 67.79 68.34 66.98 68.32 12,654,554 +0.91(+1.36%)
Feb 22, 2021 66.72 68.57 66.69 67.41 11,377,522 -1.16(-1.70%)
Feb 19, 2021 67.76 68.62 67.50 68.57 6,796,335 +1.27(+1.89%)
Feb 18, 2021 66.92 67.46 66.50 67.30 5,310,773 -0.17(-0.25%)
Feb 17, 2021 66.75 67.60 66.56 67.47 5,618,342 +0.42(+0.62%)
Feb 16, 2021 67.26 67.64 66.52 67.05 6,616,921 +0.00(+0.00%)
Feb 12, 2021 66.57 67.24 66.32 67.05 4,556,411 +0.26(+0.39%)
Feb 11, 2021 66.92 67.59 65.72 66.79 4,910,562 -0.13(-0.19%)
Feb 10, 2021 67.19 67.54 66.62 66.92 4,252,181 -0.53(-0.78%)
Feb 09, 2021 66.72 67.72 66.09 67.45 6,781,737 +0.51(+0.76%)
Feb 08, 2021 66.75 67.11 66.31 66.94 5,374,943 +0.15(+0.22%)
Feb 05, 2021 67.73 68.22 66.49 66.79 8,612,402 -0.32(-0.48%)
Feb 04, 2021 65.63 67.23 65.31 67.11 9,768,666 +1.94(+2.98%)
Feb 03, 2021 64.42 65.49 64.06 65.18 9,063,447 +0.41(+0.63%)
Feb 02, 2021 62.49 65.03 62.38 64.77 9,420,953 +2.94(+4.75%)
Feb 01, 2021 62.42 62.42 61.07 61.83 6,440,282 +0.21(+0.34%)
Jan 29, 2021 62.04 62.39 61.05 61.62 16,946,708 -1.33(-2.11%)
Jan 28, 2021 61.35 63.98 61.14 62.95 9,478,270 +2.47(+4.08%)
Jan 27, 2021 61.45 62.57 60.25 60.48 13,396,848 -1.57(-2.53%)
Jan 26, 2021 63.90 65.50 62.04 62.05 14,423,932 +0.85(+1.39%)
Jan 25, 2021 60.98 61.43 60.04 61.20 11,381,192 -1.20(-1.92%)
Jan 22, 2021 62.53 62.89 61.98 62.41 4,935,976 -0.49(-0.78%)
Jan 21, 2021 63.10 63.44 62.65 62.89 7,985,652 -0.67(-1.06%)
Jan 20, 2021 64.15 64.21 63.36 63.57 5,037,102 -0.48(-0.75%)
Jan 19, 2021 64.44 64.69 63.85 64.05 7,985,816 +0.15(+0.23%)
Jan 15, 2021 64.93 64.94 63.67 63.90 7,559,581 -1.61(-2.45%)
Jan 14, 2021 65.56 66.83 65.15 65.51 10,517,414 +0.41(+0.62%)
Jan 13, 2021 65.84 65.98 64.45 65.10 7,614,475 -0.94(-1.43%)
Jan 12, 2021 64.35 66.23 64.24 66.04 5,797,363 +1.59(+2.46%)
Jan 11, 2021 63.52 64.50 63.27 64.45 4,947,897 -0.06(-0.09%)
Jan 08, 2021 64.60 64.71 63.44 64.51 5,585,840 +0.07(+0.11%)
Jan 07, 2021 64.96 65.44 64.35 64.44 9,495,223 -0.46(-0.71%)
Jan 06, 2021 63.25 66.02 63.21 64.90 9,479,437 +0.79(+1.24%)
Jan 05, 2021 63.49 64.53 63.16 64.10 6,968,962 +0.91(+1.45%)
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.