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

Steel Dynamics Inc (NQ: STLD )

120.96 +1.13 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 31, 2023 90.03 90.98 88.90 90.23 3,517,648 -1.11(-1.21%)
May 30, 2023 93.37 93.80 90.45 91.34 1,481,408 -2.57(-2.74%)
May 26, 2023 94.29 94.66 92.50 93.91 1,309,251 +0.90(+0.97%)
May 25, 2023 91.35 93.35 91.14 93.01 1,378,958 +1.45(+1.59%)
May 24, 2023 93.22 93.26 91.05 91.55 1,377,475 -2.54(-2.70%)
May 23, 2023 93.24 94.31 90.27 94.10 2,384,751 -1.33(-1.39%)
May 22, 2023 95.93 96.52 94.81 95.42 1,526,934 +0.13(+0.13%)
May 19, 2023 97.03 97.31 94.60 95.29 1,319,486 -0.74(-0.77%)
May 18, 2023 93.82 96.25 93.15 96.03 1,663,937 +1.14(+1.20%)
May 17, 2023 95.56 95.96 94.66 94.89 1,848,200 +1.15(+1.23%)
May 16, 2023 95.56 96.23 93.54 93.74 1,423,258 -2.49(-2.59%)
May 15, 2023 96.09 96.67 95.29 96.24 954,040 +0.81(+0.84%)
May 12, 2023 96.36 96.71 94.74 95.43 1,336,822 +0.21(+0.22%)
May 11, 2023 92.58 95.55 92.04 95.22 1,637,019 +0.50(+0.53%)
May 10, 2023 97.71 98.53 93.00 94.72 1,865,377 -1.02(-1.07%)
May 09, 2023 95.22 96.65 94.55 95.74 1,334,725 -0.35(-0.37%)
May 08, 2023 98.62 99.42 95.64 96.10 1,528,846 -0.31(-0.33%)
May 05, 2023 96.22 99.30 96.15 96.41 1,848,076 +1.80(+1.90%)
May 04, 2023 99.58 100.14 94.14 94.62 1,948,951 -5.59(-5.57%)
May 03, 2023 101.98 103.92 100.08 100.20 1,289,752 -1.06(-1.05%)
May 02, 2023 101.88 102.22 98.51 101.26 1,482,271 -1.27(-1.23%)
May 01, 2023 102.01 103.47 101.62 102.53 1,419,283 +0.47(+0.46%)
Apr 28, 2023 101.50 102.16 100.53 102.06 1,270,226 -0.41(-0.40%)
Apr 27, 2023 100.89 102.75 99.53 102.47 1,400,746 +2.17(+2.16%)
Apr 26, 2023 102.05 102.81 99.87 100.30 1,651,978 -1.80(-1.76%)
Apr 25, 2023 105.12 105.62 102.08 102.10 1,822,097 -4.96(-4.63%)
Apr 24, 2023 107.72 108.67 106.53 107.06 1,475,077 -0.99(-0.92%)
Apr 21, 2023 108.42 108.59 104.59 108.05 1,854,255 -1.41(-1.29%)
Apr 20, 2023 101.14 113.03 101.14 109.46 3,714,247 +5.17(+4.96%)
Apr 19, 2023 105.09 105.49 102.27 104.29 1,430,930 -1.25(-1.18%)
Apr 18, 2023 104.39 106.28 104.39 105.53 1,518,846 +1.42(+1.37%)
Apr 17, 2023 103.32 104.36 102.63 104.11 1,273,104 +1.55(+1.51%)
Apr 14, 2023 103.16 103.90 101.59 102.56 1,139,243 -0.73(-0.70%)
Apr 13, 2023 104.85 104.97 102.47 103.28 2,043,174 -1.37(-1.30%)
Apr 12, 2023 106.39 107.36 104.50 104.65 2,121,290 -1.39(-1.31%)
Apr 11, 2023 105.96 106.50 104.92 106.04 1,645,665 +1.66(+1.59%)
Apr 10, 2023 102.11 106.02 102.11 104.39 1,540,209 +2.84(+2.79%)
Apr 06, 2023 101.29 102.34 99.35 101.55 1,700,476 +0.21(+0.20%)
Apr 05, 2023 98.90 102.75 98.79 101.34 2,469,487 -0.07(-0.07%)
Apr 04, 2023 110.28 111.07 100.07 101.41 2,868,023 -9.70(-8.73%)
Apr 03, 2023 111.01 111.98 109.17 111.11 1,536,805 +0.11(+0.10%)
Mar 31, 2023 110.10 111.40 109.10 111.00 1,460,083 +1.68(+1.54%)
Mar 30, 2023 109.86 110.97 108.93 109.32 960,503 +1.29(+1.20%)
Mar 29, 2023 108.46 108.75 105.92 108.03 1,453,105 +1.20(+1.13%)
Mar 28, 2023 108.15 109.22 106.52 106.83 1,195,168 -1.43(-1.32%)
Mar 27, 2023 107.50 108.95 106.10 108.26 1,970,598 +2.25(+2.12%)
Mar 24, 2023 102.66 107.37 101.07 106.01 1,573,961 +0.87(+0.83%)
Mar 23, 2023 105.28 108.61 103.62 105.14 1,446,267 +0.22(+0.21%)
Mar 22, 2023 107.58 108.65 104.73 104.91 1,418,320 -3.70(-3.40%)
Mar 21, 2023 107.70 110.03 106.69 108.61 3,045,791 +3.31(+3.14%)
Mar 20, 2023 102.68 106.12 101.05 105.30 3,357,310 +3.68(+3.62%)
Mar 17, 2023 103.14 103.55 100.83 101.63 6,321,946 -2.31(-2.22%)
Mar 16, 2023 97.81 104.44 97.34 103.93 3,850,066 +4.42(+4.44%)
Mar 15, 2023 110.15 110.48 97.75 99.51 6,325,772 -14.22(-12.50%)
Mar 14, 2023 116.12 118.16 112.24 113.73 2,189,661 -0.77(-0.68%)
Mar 13, 2023 115.47 116.22 112.55 114.51 2,399,542 -3.21(-2.73%)
Mar 10, 2023 125.27 125.27 116.85 117.72 2,229,656 -7.66(-6.11%)
Mar 09, 2023 128.81 130.71 124.96 125.37 1,364,236 -4.32(-3.33%)
Mar 08, 2023 127.83 129.81 126.66 129.69 1,350,221 +1.58(+1.24%)
Mar 07, 2023 128.54 130.39 127.77 128.11 1,298,335 -0.97(-0.75%)
Mar 06, 2023 132.52 133.46 127.59 129.08 2,038,586 -3.99(-3.00%)
Mar 03, 2023 130.12 133.45 129.36 133.07 1,815,781 +3.10(+2.39%)
Mar 02, 2023 125.57 130.38 125.01 129.97 1,665,000 +3.69(+2.92%)
Mar 01, 2023 124.06 127.70 123.69 126.28 1,913,031 +2.94(+2.39%)
Feb 28, 2023 119.15 124.91 118.01 123.34 3,421,132 +4.66(+3.93%)
Feb 27, 2023 118.18 120.36 116.81 118.67 1,809,078 +2.78(+2.40%)
Feb 24, 2023 114.41 115.92 112.81 115.89 1,598,537 -0.50(-0.43%)
Feb 23, 2023 118.50 119.16 114.42 116.39 1,405,174 -1.40(-1.19%)
Feb 22, 2023 119.06 119.86 117.44 117.79 1,450,310 -1.31(-1.10%)
Feb 21, 2023 121.38 123.99 118.55 119.10 1,332,625 -3.12(-2.55%)
Feb 17, 2023 122.83 123.32 121.15 122.22 1,325,804 -1.18(-0.96%)
Feb 16, 2023 122.74 125.60 122.29 123.41 1,064,194 +0.49(+0.40%)
Feb 15, 2023 122.37 122.99 118.90 122.92 1,434,490 -0.80(-0.65%)
Feb 14, 2023 120.44 124.39 120.03 123.72 1,293,049 +2.69(+2.22%)
Feb 13, 2023 119.50 121.79 118.41 121.03 1,298,932 +1.40(+1.17%)
Feb 10, 2023 117.93 120.33 117.10 119.63 1,233,794 +0.95(+0.80%)
Feb 09, 2023 121.91 122.95 118.03 118.68 1,437,819 -2.62(-2.16%)
Feb 08, 2023 119.68 122.75 119.21 121.30 1,333,769 +0.81(+0.67%)
Feb 07, 2023 120.88 122.41 118.59 120.49 1,488,301 -0.30(-0.25%)
Feb 06, 2023 124.83 125.35 119.78 120.80 1,780,925 -4.57(-3.64%)
Feb 03, 2023 123.29 129.59 123.23 125.36 2,273,920 +2.28(+1.85%)
Feb 02, 2023 122.56 123.15 119.87 123.08 1,742,429 +0.52(+0.42%)
Feb 01, 2023 117.99 123.28 116.93 122.57 1,772,260 +4.58(+3.88%)
Jan 31, 2023 115.57 118.03 114.42 117.99 2,056,972 +1.52(+1.30%)
Jan 30, 2023 115.23 118.56 115.05 116.47 1,871,159 +0.16(+0.13%)
Jan 27, 2023 117.51 120.97 114.99 116.32 2,717,887 -2.45(-2.07%)
Jan 26, 2023 110.63 119.08 109.40 118.77 3,815,494 +10.79(+9.99%)
Jan 25, 2023 104.72 108.77 104.72 107.98 1,998,061 +2.33(+2.20%)
Jan 24, 2023 104.93 106.05 102.71 105.66 1,473,664 +0.33(+0.32%)
Jan 23, 2023 105.50 107.78 104.56 105.32 1,210,790 -0.29(-0.28%)
Jan 20, 2023 104.95 105.82 103.67 105.62 1,318,653 +0.64(+0.61%)
Jan 19, 2023 105.53 106.46 103.62 104.97 1,463,050 -0.87(-0.82%)
Jan 18, 2023 108.32 110.97 105.73 105.84 1,579,971 -1.93(-1.79%)
Jan 17, 2023 108.90 111.21 106.83 107.77 1,592,700 -1.30(-1.19%)
Jan 13, 2023 107.38 109.93 106.97 109.07 1,316,237 +1.12(+1.04%)
Jan 12, 2023 108.02 108.76 106.27 107.94 984,751 +0.36(+0.34%)
Jan 11, 2023 104.56 107.81 104.56 107.58 1,694,335 +3.07(+2.94%)
Jan 10, 2023 99.27 104.78 99.27 104.51 1,557,123 +5.36(+5.41%)
Jan 09, 2023 100.95 102.08 99.09 99.15 1,464,524 -1.28(-1.28%)
Jan 06, 2023 97.96 102.32 97.51 100.43 1,602,027 +3.81(+3.95%)
Jan 05, 2023 96.17 98.09 93.90 96.62 2,158,944 +0.08(+0.08%)
Jan 04, 2023 92.85 97.16 92.84 96.54 2,447,102 +3.46(+3.72%)
Jan 03, 2023 95.65 96.03 92.91 93.08 2,110,126 -2.47(-2.59%)
Dec 30, 2022 95.94 96.17 94.58 95.55 1,421,607 -0.69(-0.72%)
Dec 29, 2022 97.80 98.19 95.80 96.25 1,470,642 -1.11(-1.15%)
Dec 28, 2022 100.40 100.60 97.27 97.36 1,167,153 -2.93(-2.93%)
Dec 27, 2022 100.49 101.50 99.73 100.30 1,174,447 +0.30(+0.30%)
Dec 23, 2022 100.98 101.47 98.70 99.99 1,460,468 -0.25(-0.25%)
Dec 22, 2022 102.00 102.11 96.62 100.25 2,780,858 -1.92(-1.88%)
Dec 21, 2022 101.45 105.18 100.31 102.17 40,012,284 +1.58(+1.57%)
Dec 20, 2022 99.08 102.70 99.08 100.59 2,526,739 +1.62(+1.63%)
Dec 19, 2022 99.81 101.73 97.74 98.97 2,025,466 +0.51(+0.51%)
Dec 16, 2022 97.78 101.00 94.89 98.46 5,450,265 -0.88(-0.88%)
Dec 15, 2022 103.72 103.75 97.92 99.34 2,707,480 -6.57(-6.20%)
Dec 14, 2022 107.25 107.34 104.55 105.91 1,682,046 -1.68(-1.56%)
Dec 13, 2022 109.64 110.26 106.97 107.59 1,856,235 +0.60(+0.56%)
Dec 12, 2022 105.12 107.16 103.74 106.98 1,588,815 +1.32(+1.25%)
Dec 09, 2022 106.94 108.37 105.52 105.67 1,368,375 -1.59(-1.48%)
Dec 08, 2022 106.75 107.94 105.95 107.25 2,175,970 +2.38(+2.27%)
Dec 07, 2022 104.60 107.56 104.19 104.88 1,992,801 -0.65(-0.62%)
Dec 06, 2022 101.56 106.18 101.56 105.53 2,114,354 +1.49(+1.43%)
Dec 05, 2022 105.04 106.67 103.00 104.04 2,481,240 -2.74(-2.56%)
Dec 02, 2022 101.65 106.86 101.14 106.78 2,342,843 +4.31(+4.20%)
Dec 01, 2022 101.27 102.79 100.06 102.47 1,618,160 +1.17(+1.15%)
Nov 30, 2022 101.00 101.40 98.10 101.30 3,005,714 +1.26(+1.26%)
Nov 29, 2022 101.96 102.54 99.47 100.04 1,135,690 -0.23(-0.23%)
Nov 28, 2022 99.98 102.13 99.19 100.28 1,401,900 -1.07(-1.06%)
Nov 25, 2022 101.23 102.70 100.74 101.35 516,221 +0.03(+0.03%)
Nov 23, 2022 102.56 103.31 100.86 101.32 1,395,393 -2.43(-2.34%)
Nov 22, 2022 101.32 104.08 100.68 103.75 1,835,774 +3.33(+3.32%)
Nov 21, 2022 97.80 101.37 97.25 100.41 1,917,010 +2.32(+2.37%)
Nov 18, 2022 98.37 98.64 95.89 98.09 1,079,152 -0.36(-0.37%)
Nov 17, 2022 94.26 98.61 93.71 98.45 1,319,122 +1.67(+1.72%)
Nov 16, 2022 96.17 97.67 95.32 96.79 1,060,645 -1.15(-1.17%)
Nov 15, 2022 98.29 100.39 97.13 97.94 1,890,985 +0.08(+0.08%)
Nov 14, 2022 93.83 100.36 92.97 97.86 1,635,352 +3.57(+3.78%)
Nov 11, 2022 97.47 99.33 93.84 94.29 1,991,282 +0.39(+0.42%)
Nov 10, 2022 92.60 94.06 91.04 93.90 1,617,777 +4.18(+4.66%)
Nov 09, 2022 93.04 94.13 89.25 89.72 1,428,932 -4.60(-4.88%)
Nov 08, 2022 93.80 95.76 93.12 94.32 1,356,287 +0.79(+0.84%)
Nov 07, 2022 93.50 94.92 92.51 93.53 1,058,368 +0.55(+0.59%)
Nov 04, 2022 93.16 93.90 90.50 92.99 1,432,570 +3.75(+4.21%)
Nov 03, 2022 89.55 90.96 88.84 89.23 1,091,793 -0.79(-0.88%)
Nov 02, 2022 93.41 93.61 89.86 90.02 1,651,622 -4.24(-4.50%)
Nov 01, 2022 93.93 94.56 90.51 94.26 1,641,043 +2.59(+2.83%)
Oct 31, 2022 91.30 92.88 90.52 91.67 1,721,517 -0.37(-0.40%)
Oct 28, 2022 93.56 94.76 91.69 92.04 2,445,405 -2.96(-3.12%)
Oct 27, 2022 95.55 96.24 93.67 95.00 2,239,477 -0.56(-0.58%)
Oct 26, 2022 95.49 97.85 93.98 95.56 2,192,436 +0.32(+0.34%)
Oct 25, 2022 92.48 95.40 91.93 95.24 2,302,549 +1.41(+1.51%)
Oct 24, 2022 90.39 94.04 90.21 93.82 3,375,152 +3.26(+3.59%)
Oct 21, 2022 83.99 90.93 83.90 90.57 3,919,277 +7.09(+8.49%)
Oct 20, 2022 78.63 84.98 77.98 83.48 2,711,748 +4.84(+6.16%)
Oct 19, 2022 79.66 80.76 78.13 78.64 1,658,382 -1.03(-1.30%)
Oct 18, 2022 79.42 80.88 78.61 79.67 1,207,359 +1.68(+2.15%)
Oct 17, 2022 77.03 79.27 76.97 77.99 1,440,597 +1.91(+2.51%)
Oct 14, 2022 78.84 79.03 75.58 76.08 1,250,182 -2.89(-3.65%)
Oct 13, 2022 74.74 79.75 73.85 78.97 1,833,594 +2.10(+2.73%)
Oct 12, 2022 77.12 77.95 76.05 76.87 1,213,562 -0.23(-0.30%)
Oct 11, 2022 74.65 78.60 74.42 77.11 1,922,846 +1.35(+1.79%)
Oct 10, 2022 75.20 76.26 74.66 75.75 1,111,031 +1.78(+2.41%)
Oct 07, 2022 75.09 75.54 73.48 73.97 1,173,588 -1.22(-1.62%)
Oct 06, 2022 76.34 77.56 74.92 75.19 2,131,321 -0.67(-0.89%)
Oct 05, 2022 75.17 76.44 74.61 75.86 1,280,437 -0.19(-0.24%)
Oct 04, 2022 74.17 76.14 74.01 76.05 1,465,988 +2.56(+3.49%)
Oct 03, 2022 70.24 74.02 70.24 73.48 1,371,991 +4.33(+6.26%)
Sep 30, 2022 68.97 70.69 68.28 69.15 1,412,840 +0.23(+0.34%)
Sep 29, 2022 70.82 70.82 68.07 68.92 1,634,169 -1.55(-2.20%)
Sep 28, 2022 68.07 70.81 67.74 70.47 1,512,304 +1.82(+2.66%)
Sep 27, 2022 69.05 69.95 67.85 68.65 1,705,061 +1.05(+1.55%)
Sep 26, 2022 67.72 69.46 67.38 67.60 1,581,257 -0.49(-0.73%)
Sep 23, 2022 68.22 68.84 67.06 68.09 1,967,353 -2.30(-3.27%)
Sep 22, 2022 72.92 73.64 70.14 70.39 1,297,846 -1.59(-2.21%)
Sep 21, 2022 74.63 75.25 71.98 71.98 1,263,966 -1.60(-2.18%)
Sep 20, 2022 73.09 73.82 72.56 73.58 1,558,236 -1.30(-1.74%)
Sep 19, 2022 72.13 75.12 71.53 74.88 1,511,822 +2.11(+2.89%)
Sep 16, 2022 73.08 73.60 72.01 72.78 4,311,938 -1.17(-1.59%)
Sep 15, 2022 75.49 75.53 72.83 73.95 2,871,973 +1.63(+2.25%)
Sep 14, 2022 77.11 77.26 71.21 72.32 3,292,321 -7.14(-8.99%)
Sep 13, 2022 78.97 80.79 78.38 79.46 2,241,958 -1.53(-1.89%)
Sep 12, 2022 84.01 84.68 80.73 81.00 1,720,094 -2.94(-3.50%)
Sep 09, 2022 81.91 84.35 81.65 83.94 1,716,803 +3.42(+4.25%)
Sep 08, 2022 77.26 80.64 76.83 80.51 1,501,614 +3.19(+4.13%)
Sep 07, 2022 76.45 77.65 75.28 77.32 1,147,299 +0.33(+0.43%)
Sep 06, 2022 75.86 77.64 75.45 76.99 1,471,643 +1.38(+1.82%)
Sep 02, 2022 76.62 77.75 75.47 75.61 1,617,280 +0.58(+0.78%)
Sep 01, 2022 76.46 76.46 72.90 75.03 2,332,551 -3.28(-4.19%)
Aug 31, 2022 78.61 79.24 77.11 78.31 2,431,603 -0.68(-0.86%)
Aug 30, 2022 83.29 83.29 78.19 78.99 2,289,905 -4.68(-5.59%)
Aug 29, 2022 83.35 84.97 82.18 83.66 1,557,319 -0.61(-0.73%)
Aug 26, 2022 84.43 85.97 82.98 84.28 2,602,513 +0.11(+0.13%)
Aug 25, 2022 79.71 84.33 79.71 84.17 3,283,519 +5.21(+6.60%)
Aug 24, 2022 77.82 79.55 76.75 78.96 1,168,174 +0.35(+0.44%)
Aug 23, 2022 78.69 80.36 78.33 78.61 1,194,514 +0.76(+0.97%)
Aug 22, 2022 78.00 78.93 77.50 77.85 1,245,721 -1.50(-1.89%)
Aug 19, 2022 80.77 80.77 78.63 79.36 1,516,315 -2.55(-3.11%)
Aug 18, 2022 81.62 82.51 81.58 81.91 1,063,469 +1.35(+1.67%)
Aug 17, 2022 80.27 81.31 79.62 80.56 1,259,082 -1.56(-1.90%)
Aug 16, 2022 81.83 82.84 81.39 82.12 1,215,201 +1.07(+1.32%)
Aug 15, 2022 80.97 81.41 79.00 81.05 1,415,692 -1.03(-1.25%)
Aug 12, 2022 80.90 82.52 80.30 82.08 1,146,374 +1.09(+1.34%)
Aug 11, 2022 81.24 83.37 80.88 81.00 1,405,230 +0.47(+0.58%)
Aug 10, 2022 79.76 80.76 78.82 80.53 1,370,318 +1.81(+2.30%)
Aug 09, 2022 76.46 78.85 76.05 78.72 1,704,358 +2.32(+3.03%)
Aug 08, 2022 76.93 78.36 76.07 76.40 1,310,315 -0.03(-0.04%)
Aug 05, 2022 74.04 77.44 74.02 76.43 1,057,125 +1.26(+1.68%)
Aug 04, 2022 74.42 76.25 72.98 75.17 1,677,098 +1.09(+1.47%)
Aug 03, 2022 74.09 74.97 73.05 74.08 1,479,985 -0.18(-0.25%)
Aug 02, 2022 74.38 75.80 72.36 74.26 2,057,960 -0.81(-1.07%)
Aug 01, 2022 74.73 75.95 73.41 75.07 1,291,426 -0.49(-0.64%)
Jul 29, 2022 72.64 75.74 72.29 75.55 1,799,832 +3.60(+5.00%)
Jul 28, 2022 71.05 72.56 69.92 71.95 2,000,114 +1.30(+1.84%)
Jul 27, 2022 68.76 71.19 67.40 70.65 2,071,387 +2.28(+3.33%)
Jul 26, 2022 67.92 68.72 67.03 68.37 1,754,781 +0.47(+0.69%)
Jul 25, 2022 65.96 68.07 65.40 67.91 2,022,789 +3.30(+5.11%)
Jul 22, 2022 69.02 69.79 63.92 64.61 2,449,090 -4.01(-5.84%)
Jul 21, 2022 66.88 68.66 66.21 68.62 3,246,528 +2.55(+3.86%)
Jul 20, 2022 65.21 66.09 64.10 66.07 2,761,159 +1.44(+2.22%)
Jul 19, 2022 63.61 64.89 62.31 64.63 2,998,210 -1.06(-1.61%)
Jul 18, 2022 66.11 67.26 65.34 65.69 1,171,251 +0.63(+0.97%)
Jul 15, 2022 64.47 65.08 63.28 65.06 1,064,017 +1.10(+1.71%)
Jul 14, 2022 62.96 64.10 61.91 63.96 1,357,127 -1.29(-1.98%)
Jul 13, 2022 63.61 65.44 62.84 65.25 1,448,649 +1.51(+2.37%)
Jul 12, 2022 63.52 65.65 63.40 63.74 1,546,110 -0.18(-0.29%)
Jul 11, 2022 63.49 65.28 63.17 63.92 1,234,147 -0.26(-0.41%)
Jul 08, 2022 65.30 65.30 63.31 64.18 1,183,867 -0.41(-0.63%)
Jul 07, 2022 65.09 65.51 63.58 64.59 2,044,460 +2.11(+3.37%)
Jul 06, 2022 61.97 62.89 60.57 62.49 1,605,394 -0.09(-0.14%)
Jul 05, 2022 62.02 62.60 60.90 62.57 1,810,696 -1.68(-2.61%)
Jul 01, 2022 63.34 65.19 62.24 64.25 1,640,430 +0.08(+0.12%)
Jun 30, 2022 63.54 65.24 62.52 64.17 1,683,892 -0.66(-1.02%)
Jun 29, 2022 65.29 65.97 63.49 64.83 1,328,419 -0.18(-0.28%)
Jun 28, 2022 67.25 67.99 64.71 65.02 1,698,719 -1.86(-2.79%)
Jun 27, 2022 67.57 68.16 65.96 66.88 1,357,127 +0.39(+0.58%)
Jun 24, 2022 64.76 66.71 64.19 66.49 2,738,601 +2.81(+4.41%)
Jun 23, 2022 65.45 65.67 62.14 63.69 1,910,417 -1.37(-2.11%)
Jun 22, 2022 65.70 66.47 64.60 65.06 2,273,827 -3.21(-4.71%)
Jun 21, 2022 71.45 72.58 68.12 68.27 2,725,538 -1.09(-1.57%)
Jun 17, 2022 68.72 70.17 67.03 69.36 7,926,915 +1.92(+2.85%)
Jun 16, 2022 67.88 69.55 66.81 67.44 3,127,802 -2.10(-3.03%)
Jun 15, 2022 69.91 72.15 68.31 69.55 2,869,835 +0.99(+1.45%)
Jun 14, 2022 68.06 69.48 67.19 68.55 2,009,442 +0.42(+0.62%)
Jun 13, 2022 69.07 69.55 66.96 68.13 2,382,874 -3.43(-4.79%)
Jun 10, 2022 72.39 73.82 71.48 71.55 1,717,476 -2.57(-3.46%)
Jun 09, 2022 78.02 78.13 74.03 74.12 2,251,882 -4.40(-5.61%)
Jun 08, 2022 81.16 82.55 77.75 78.52 1,882,116 -4.31(-5.21%)
Jun 07, 2022 79.16 82.96 79.08 82.84 1,659,377 +3.34(+4.20%)
Jun 06, 2022 80.97 80.99 79.09 79.50 1,404,407 -0.56(-0.70%)
Jun 03, 2022 81.03 81.60 79.89 80.06 1,432,548 -1.97(-2.40%)
Jun 02, 2022 82.30 83.92 80.91 82.03 1,470,079 +0.97(+1.20%)
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.