Skip to main content

Procter & Gamble (NY: PG )

162.36 -0.25 (-0.15%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 124.14 124.17 121.45 121.49 9,801,553 -2.36(-1.90%)
Sep 29, 2022 126.90 126.90 123.42 123.85 7,407,485 -3.16(-2.49%)
Sep 28, 2022 128.00 128.00 126.24 127.00 10,864,394 +0.00(+0.00%)
Sep 27, 2022 130.83 131.78 126.74 127.00 8,056,668 -3.59(-2.75%)
Sep 26, 2022 130.47 131.66 129.90 130.59 7,685,999 +0.12(+0.10%)
Sep 23, 2022 130.56 131.35 128.90 130.47 6,779,195 -0.61(-0.46%)
Sep 22, 2022 130.62 131.90 130.14 131.07 5,260,071 +0.46(+0.35%)
Sep 21, 2022 132.87 132.99 130.59 130.61 6,665,041 -1.70(-1.29%)
Sep 20, 2022 132.23 132.77 131.38 132.32 5,808,822 -0.47(-0.35%)
Sep 19, 2022 132.99 133.24 132.06 132.79 6,293,337 -0.28(-0.21%)
Sep 16, 2022 132.26 133.82 131.94 133.07 9,686,721 +0.81(+0.61%)
Sep 15, 2022 133.55 133.65 131.49 132.26 5,529,261 -1.03(-0.77%)
Sep 14, 2022 133.43 134.39 132.48 133.29 6,381,898 +0.32(+0.24%)
Sep 13, 2022 135.47 136.10 132.66 132.97 6,598,787 -2.81(-2.07%)
Sep 12, 2022 134.15 136.45 133.87 135.78 6,046,741 +1.10(+0.81%)
Sep 09, 2022 132.75 135.77 132.12 134.68 6,686,886 +2.02(+1.52%)
Sep 08, 2022 131.84 133.27 130.93 132.66 7,669,354 +0.17(+0.13%)
Sep 07, 2022 130.90 132.56 130.89 132.49 6,867,910 +1.97(+1.51%)
Sep 06, 2022 130.76 132.74 130.19 130.52 8,538,964 -1.47(-1.12%)
Sep 02, 2022 135.13 135.83 131.40 131.99 7,378,849 -2.39(-1.78%)
Sep 01, 2022 132.63 134.49 131.60 134.38 7,738,176 +1.64(+1.23%)
Aug 31, 2022 135.11 135.57 132.66 132.74 8,741,297 -2.16(-1.60%)
Aug 30, 2022 137.04 137.04 134.63 134.90 5,408,939 -1.45(-1.07%)
Aug 29, 2022 135.97 137.31 135.70 136.35 5,522,165 -0.58(-0.42%)
Aug 26, 2022 140.50 141.00 136.66 136.93 6,325,075 -3.28(-2.34%)
Aug 25, 2022 139.75 140.28 139.04 140.21 5,296,762 -0.12(-0.08%)
Aug 24, 2022 141.08 141.71 139.65 140.32 6,133,888 -0.61(-0.43%)
Aug 23, 2022 142.83 142.84 140.33 140.93 5,474,558 -2.77(-1.93%)
Aug 22, 2022 143.36 144.47 143.23 143.70 6,629,811 -0.39(-0.27%)
Aug 19, 2022 143.58 144.95 143.11 144.09 6,757,329 -0.04(-0.03%)
Aug 18, 2022 143.26 144.34 142.92 144.12 3,979,097 +0.51(+0.36%)
Aug 17, 2022 143.48 144.10 143.27 143.61 5,023,990 -0.66(-0.46%)
Aug 16, 2022 142.77 144.92 142.77 144.28 7,371,079 +1.32(+0.92%)
Aug 15, 2022 141.33 143.16 141.21 142.96 6,243,380 +1.82(+1.29%)
Aug 12, 2022 140.41 141.20 139.49 141.14 5,236,198 +1.36(+0.97%)
Aug 11, 2022 141.28 141.74 139.46 139.78 6,187,640 -1.00(-0.71%)
Aug 10, 2022 140.39 140.98 139.91 140.78 4,823,234 +1.32(+0.95%)
Aug 09, 2022 140.08 140.44 139.04 139.47 4,132,858 -0.33(-0.23%)
Aug 08, 2022 139.56 140.95 139.27 139.79 4,662,676 +0.53(+0.38%)
Aug 05, 2022 138.33 139.38 137.39 139.26 4,759,951 +0.07(+0.05%)
Aug 04, 2022 139.39 140.94 138.58 139.20 6,364,805 -0.22(-0.16%)
Aug 03, 2022 136.32 139.79 135.60 139.42 7,078,156 +2.82(+2.06%)
Aug 02, 2022 137.71 138.31 136.42 136.60 7,788,441 -0.91(-0.66%)
Aug 01, 2022 133.12 138.51 133.06 137.51 13,083,105 +3.84(+2.87%)
Jul 29, 2022 136.10 137.13 133.02 133.67 19,489,346 -8.81(-6.18%)
Jul 28, 2022 140.63 143.01 139.61 142.48 7,391,898 +2.33(+1.66%)
Jul 27, 2022 138.46 140.70 138.12 140.15 5,722,550 +1.32(+0.95%)
Jul 26, 2022 137.31 139.04 136.37 138.83 5,586,318 +0.27(+0.19%)
Jul 25, 2022 137.42 138.97 137.16 138.56 5,467,700 +0.93(+0.68%)
Jul 22, 2022 135.45 137.77 135.37 137.63 5,500,216 +2.17(+1.60%)
Jul 21, 2022 135.30 136.03 133.71 135.46 8,635,743 +0.13(+0.09%)
Jul 20, 2022 137.68 137.89 134.46 135.33 9,031,335 -2.38(-1.73%)
Jul 19, 2022 138.22 138.64 137.33 137.72 6,215,976 +0.70(+0.51%)
Jul 18, 2022 138.57 138.72 136.88 137.02 6,325,062 -1.68(-1.21%)
Jul 15, 2022 138.96 139.30 137.77 138.70 6,552,333 -0.19(-0.14%)
Jul 14, 2022 137.45 139.14 137.17 138.89 5,090,589 -0.41(-0.30%)
Jul 13, 2022 138.07 140.51 137.88 139.30 5,308,523 +0.91(+0.66%)
Jul 12, 2022 139.46 140.47 138.03 138.39 5,443,420 -1.23(-0.88%)
Jul 11, 2022 138.78 140.14 138.33 139.63 5,735,086 +0.98(+0.70%)
Jul 08, 2022 139.58 140.36 138.23 138.65 4,492,633 -0.94(-0.67%)
Jul 07, 2022 138.91 139.77 138.25 139.59 6,927,586 -0.05(-0.03%)
Jul 06, 2022 139.12 141.01 138.60 139.64 5,737,206 +1.29(+0.93%)
Jul 05, 2022 138.23 139.68 136.28 138.35 6,028,623 -1.35(-0.96%)
Jul 01, 2022 137.91 139.83 137.10 139.69 6,316,119 +2.22(+1.61%)
Jun 30, 2022 135.47 138.10 135.03 137.48 7,764,683 +1.52(+1.12%)
Jun 29, 2022 135.38 136.59 134.95 135.96 5,412,129 +1.22(+0.91%)
Jun 28, 2022 137.24 137.76 134.41 134.73 6,380,469 -2.23(-1.63%)
Jun 27, 2022 137.79 138.40 136.44 136.96 5,876,565 -1.05(-0.76%)
Jun 24, 2022 137.87 138.86 136.84 138.01 20,334,102 +1.96(+1.44%)
Jun 23, 2022 132.94 136.22 132.80 136.05 6,713,904 +3.63(+2.74%)
Jun 22, 2022 129.72 133.56 129.71 132.42 8,759,161 +2.04(+1.56%)
Jun 21, 2022 128.71 130.98 127.57 130.38 9,445,544 +3.83(+3.03%)
Jun 17, 2022 126.74 128.36 125.66 126.55 17,899,366 -0.92(-0.72%)
Jun 16, 2022 125.28 129.14 124.86 127.47 10,127,567 +0.77(+0.61%)
Jun 15, 2022 128.54 128.98 123.81 126.69 12,736,757 -1.27(-0.99%)
Jun 14, 2022 131.47 131.54 126.72 127.96 10,438,292 -4.12(-3.12%)
Jun 13, 2022 133.37 134.32 131.59 132.08 8,941,480 -3.63(-2.68%)
Jun 10, 2022 134.70 136.86 133.33 135.72 6,936,686 -0.52(-0.38%)
Jun 09, 2022 139.03 140.44 136.09 136.23 4,839,073 -2.50(-1.81%)
Jun 08, 2022 139.88 140.00 138.62 138.74 4,570,016 -1.75(-1.24%)
Jun 07, 2022 137.36 140.72 137.13 140.49 5,144,512 +1.55(+1.11%)
Jun 06, 2022 140.90 141.16 138.24 138.94 4,968,095 -0.55(-0.39%)
Jun 03, 2022 139.93 140.75 138.75 139.48 4,937,522 -1.26(-0.90%)
Jun 02, 2022 139.56 140.79 136.37 140.75 6,777,660 +1.50(+1.08%)
Jun 01, 2022 141.50 141.62 138.35 139.24 7,359,101 -2.14(-1.52%)
May 31, 2022 140.82 142.45 139.74 141.39 12,987,124 -0.80(-0.56%)
May 27, 2022 140.52 142.19 140.19 142.19 6,305,753 +2.14(+1.53%)
May 26, 2022 140.05 140.91 138.67 140.05 5,964,143 +1.22(+0.88%)
May 25, 2022 140.65 140.68 137.20 138.83 8,594,903 -2.31(-1.64%)
May 24, 2022 138.53 141.44 138.46 141.15 7,537,543 +2.47(+1.78%)
May 23, 2022 136.57 139.24 135.84 138.68 7,462,567 +3.12(+2.30%)
May 20, 2022 135.91 136.19 133.07 135.56 8,130,583 +0.09(+0.06%)
May 19, 2022 137.11 137.12 134.43 135.48 10,138,741 -3.19(-2.30%)
May 18, 2022 147.88 147.96 138.20 138.67 10,113,879 -9.22(-6.23%)
May 17, 2022 148.32 149.87 146.35 147.89 6,811,204 -0.42(-0.28%)
May 16, 2022 146.73 149.05 145.35 148.31 6,244,947 +1.43(+0.98%)
May 13, 2022 145.88 146.98 143.81 146.87 5,936,225 +1.56(+1.07%)
May 12, 2022 146.78 146.87 143.30 145.32 10,040,610 -0.59(-0.41%)
May 11, 2022 147.27 149.05 145.67 145.91 8,045,345 -2.09(-1.41%)
May 10, 2022 148.72 149.74 147.18 147.99 7,789,337 -0.78(-0.53%)
May 09, 2022 147.20 149.88 146.04 148.78 8,943,372 -0.37(-0.25%)
May 06, 2022 147.97 149.38 147.11 149.15 7,640,279 +1.47(+1.00%)
May 05, 2022 149.44 150.39 146.41 147.68 8,592,925 -2.77(-1.84%)
May 04, 2022 148.99 150.63 148.34 150.45 8,127,638 +1.10(+0.74%)
May 03, 2022 151.27 152.01 148.20 149.35 10,816,710 -2.08(-1.37%)
May 02, 2022 154.50 154.89 149.33 151.43 10,826,803 -2.07(-1.35%)
Apr 29, 2022 155.34 155.79 153.16 153.50 11,175,834 -2.73(-1.75%)
Apr 28, 2022 153.49 156.52 152.28 156.23 9,735,615 +3.87(+2.54%)
Apr 27, 2022 153.18 154.36 152.12 152.36 7,065,085 -0.41(-0.27%)
Apr 26, 2022 155.54 156.45 152.74 152.77 8,125,975 -2.64(-1.70%)
Apr 25, 2022 154.60 156.12 152.78 155.41 7,307,820 +1.24(+0.81%)
Apr 22, 2022 156.07 156.34 153.84 154.17 9,836,827 -1.30(-0.84%)
Apr 21, 2022 156.63 157.66 155.30 155.47 9,793,719 -0.12(-0.08%)
Apr 20, 2022 152.60 156.38 152.12 155.59 10,725,485 +4.03(+2.66%)
Apr 19, 2022 149.05 152.15 148.60 151.56 8,326,442 +2.23(+1.50%)
Apr 18, 2022 150.68 151.15 148.82 149.32 6,346,629 -1.44(-0.95%)
Apr 14, 2022 152.10 152.41 150.65 150.76 8,210,852 -0.85(-0.56%)
Apr 13, 2022 151.25 152.51 150.89 151.61 5,519,038 +0.43(+0.28%)
Apr 12, 2022 151.46 152.72 150.88 151.18 7,596,258 -0.46(-0.30%)
Apr 11, 2022 152.07 153.27 150.82 151.63 6,476,611 -0.58(-0.38%)
Apr 08, 2022 151.84 152.62 151.09 152.22 6,358,591 +1.18(+0.78%)
Apr 07, 2022 150.09 151.54 149.24 151.04 7,245,493 +1.93(+1.29%)
Apr 06, 2022 146.81 149.54 146.35 149.11 9,344,801 +2.10(+1.43%)
Apr 05, 2022 146.04 149.62 145.98 147.00 8,052,165 +0.51(+0.35%)
Apr 04, 2022 146.24 146.75 143.81 146.49 6,302,419 -0.96(-0.65%)
Apr 01, 2022 145.96 147.80 144.57 147.45 6,040,099 +2.18(+1.50%)
Mar 31, 2022 146.51 146.74 144.89 145.28 7,951,327 -1.51(-1.03%)
Mar 30, 2022 144.99 146.82 144.46 146.79 6,078,702 -1.02(-0.69%)
Mar 29, 2022 147.72 148.76 146.44 147.80 5,935,751 +1.50(+1.03%)
Mar 28, 2022 146.07 146.32 145.11 146.30 4,452,597 +1.00(+0.69%)
Mar 25, 2022 144.16 146.34 144.05 145.30 5,309,201 +1.66(+1.16%)
Mar 24, 2022 143.46 144.10 142.76 143.64 4,419,887 +0.25(+0.17%)
Mar 23, 2022 144.70 145.47 143.27 143.39 5,818,477 -1.01(-0.70%)
Mar 22, 2022 145.87 146.04 143.11 144.40 7,696,683 +1.10(+0.77%)
Mar 21, 2022 143.03 143.96 141.88 143.30 7,296,781 +0.54(+0.38%)
Mar 18, 2022 143.44 143.44 140.94 142.75 16,376,818 -0.08(-0.05%)
Mar 17, 2022 142.60 143.06 141.19 142.83 6,314,851 +0.45(+0.31%)
Mar 16, 2022 143.21 144.31 140.75 142.38 7,269,138 -0.49(-0.34%)
Mar 15, 2022 139.77 143.13 139.66 142.87 10,379,373 +4.96(+3.60%)
Mar 14, 2022 137.34 138.85 136.29 137.91 8,377,324 +1.74(+1.28%)
Mar 11, 2022 138.24 138.96 135.99 136.17 7,453,237 -1.63(-1.19%)
Mar 10, 2022 140.52 136.85 137.80 9,698,667 -3.64(-2.57%)
Mar 09, 2022 141.50 143.06 140.53 141.44 7,408,317 +1.88(+1.35%)
Mar 08, 2022 144.69 145.42 139.36 139.56 10,009,263 -5.75(-3.96%)
Mar 07, 2022 146.88 146.91 143.69 145.31 8,807,454 -2.19(-1.48%)
Mar 04, 2022 145.58 147.69 145.04 147.50 9,087,258 +0.74(+0.51%)
Mar 03, 2022 146.20 148.18 146.20 146.76 7,814,316 +0.54(+0.37%)
Mar 02, 2022 145.43 147.44 145.09 146.22 6,427,849 +0.46(+0.31%)
Mar 01, 2022 146.71 147.75 144.84 145.76 8,742,449 -2.45(-1.66%)
Feb 28, 2022 148.59 149.45 146.25 148.21 9,005,166 -2.23(-1.48%)
Feb 25, 2022 144.83 151.11 147.21 150.45 9,560,201 +6.16(+4.27%)
Feb 24, 2022 147.97 148.30 143.15 144.29 13,861,565 -3.99(-2.69%)
Feb 23, 2022 150.50 150.79 147.94 148.28 6,605,226 -1.87(-1.25%)
Feb 22, 2022 152.22 152.96 148.94 150.15 8,603,235 -1.87(-1.23%)
Feb 18, 2022 152.03 0 +0.08(+0.05%)
Feb 17, 2022 150.58 152.48 149.60 151.95 8,335,722 +1.72(+1.15%)
Feb 16, 2022 149.11 150.96 148.57 150.23 9,798,225 +1.13(+0.76%)
Feb 15, 2022 150.00 151.47 148.42 149.10 7,004,320 +0.08(+0.05%)
Feb 14, 2022 148.45 149.32 145.81 149.02 9,920,758 +0.43(+0.29%)
Feb 11, 2022 150.23 150.24 147.92 148.59 9,825,848 -0.84(-0.56%)
Feb 10, 2022 151.25 151.65 148.94 149.43 7,396,292 -2.31(-1.52%)
Feb 09, 2022 152.46 152.72 151.43 151.74 8,495,829 -0.34(-0.22%)
Feb 08, 2022 153.19 153.33 151.79 152.08 5,310,226 -0.34(-0.22%)
Feb 07, 2022 153.90 154.27 151.81 152.42 6,763,383 -1.15(-0.75%)
Feb 04, 2022 155.10 156.39 153.46 153.57 9,457,941 -2.48(-1.59%)
Feb 03, 2022 154.00 156.85 156.06 11,016,820 +1.46(+0.95%)
Feb 02, 2022 152.25 154.82 151.62 154.59 7,949,479 +2.72(+1.79%)
Feb 01, 2022 152.87 153.36 149.96 151.87 6,608,929 -0.68(-0.44%)
Jan 31, 2022 151.50 152.74 152.55 9,410,923 -0.05(-0.03%)
Jan 28, 2022 150.80 153.02 149.57 152.60 10,008,866 +1.30(+0.86%)
Jan 27, 2022 150.91 153.40 150.77 151.29 9,553,562 +0.93(+0.62%)
Jan 26, 2022 149.59 151.71 148.68 150.36 11,260,088 -1.32(-0.87%)
Jan 25, 2022 152.55 153.36 150.11 151.68 9,853,117 -1.67(-1.09%)
Jan 24, 2022 155.38 156.04 150.90 153.36 15,606,735 -1.25(-0.81%)
Jan 21, 2022 154.97 157.21 154.12 154.61 11,493,449 +0.59(+0.38%)
Jan 20, 2022 152.23 156.24 152.23 154.02 11,356,470 +0.83(+0.54%)
Jan 19, 2022 149.04 155.27 148.44 153.19 14,895,752 +4.98(+3.36%)
Jan 18, 2022 149.91 149.91 147.56 148.21 11,620,231 -2.91(-1.93%)
Jan 14, 2022 151.12 0 +1.44(+0.96%)
Jan 13, 2022 150.65 150.78 149.21 149.69 6,927,744 -0.68(-0.45%)
Jan 12, 2022 149.66 150.70 149.25 150.37 7,540,250 +0.33(+0.22%)
Jan 11, 2022 151.51 151.51 148.38 150.04 12,651,061 -1.76(-1.16%)
Jan 10, 2022 153.68 154.25 151.46 151.79 8,517,631 -2.10(-1.36%)
Jan 07, 2022 154.26 154.64 153.15 153.90 6,448,997 -0.08(-0.06%)
Jan 06, 2022 155.41 156.22 153.77 153.98 8,004,240 -1.31(-0.84%)
Jan 05, 2022 154.56 156.33 154.52 155.28 9,866,042 +0.70(+0.45%)
Jan 04, 2022 153.47 155.46 153.37 154.59 9,785,196 +0.54(+0.35%)
Jan 03, 2022 152.90 154.08 151.19 154.05 9,852,888 -0.64(-0.42%)
Dec 31, 2021 154.01 154.83 153.63 154.69 5,633,264 +0.77(+0.50%)
Dec 30, 2021 155.46 155.64 153.77 153.92 6,250,735 -1.34(-0.86%)
Dec 29, 2021 154.34 156.01 154.22 155.27 5,654,368 +1.28(+0.83%)
Dec 28, 2021 153.16 154.50 153.14 153.99 6,270,190 +0.82(+0.54%)
Dec 27, 2021 151.94 153.19 151.88 153.17 4,810,088 +1.77(+1.17%)
Dec 23, 2021 150.83 152.17 150.77 151.40 5,965,228 +0.74(+0.49%)
Dec 22, 2021 149.19 150.91 148.72 150.66 7,007,208 +1.47(+0.99%)
Dec 21, 2021 149.08 149.55 148.27 149.19 7,341,743 -0.09(-0.06%)
Dec 20, 2021 148.09 149.84 148.06 149.28 9,921,896 +0.38(+0.25%)
Dec 17, 2021 151.93 152.93 148.76 148.90 25,764,730 -3.45(-2.27%)
Dec 16, 2021 150.10 152.55 149.81 152.35 11,475,933 +2.13(+1.42%)
Dec 15, 2021 149.07 150.96 149.07 150.22 9,678,260 +0.58(+0.38%)
Dec 14, 2021 149.32 150.01 148.15 149.65 9,176,264 +0.55(+0.37%)
Dec 13, 2021 146.86 149.72 146.49 149.10 9,458,176 +2.09(+1.42%)
Dec 10, 2021 145.49 147.33 145.09 147.01 7,584,603 +2.02(+1.40%)
Dec 09, 2021 144.03 145.81 143.36 144.99 8,811,463 +0.84(+0.58%)
Dec 08, 2021 143.43 144.36 142.11 144.15 8,809,128 +0.64(+0.45%)
Dec 07, 2021 143.69 144.29 143.05 143.50 8,368,006 -0.38(-0.26%)
Dec 06, 2021 142.03 144.10 142.03 143.88 12,619,676 +2.15(+1.51%)
Dec 03, 2021 139.97 141.85 139.63 141.73 11,844,653 +2.48(+1.78%)
Dec 02, 2021 139.02 140.39 138.95 139.26 10,020,004 +0.81(+0.59%)
Dec 01, 2021 136.98 139.83 136.98 138.44 8,791,346 +1.72(+1.26%)
Nov 30, 2021 139.78 140.47 136.29 136.72 12,368,390 -4.20(-2.98%)
Nov 29, 2021 139.76 141.53 138.81 140.92 7,523,664 +1.47(+1.05%)
Nov 26, 2021 140.50 141.58 139.30 139.45 6,664,502 -1.13(-0.80%)
Nov 24, 2021 140.68 140.79 139.65 140.58 5,990,804 -0.74(-0.52%)
Nov 23, 2021 139.79 141.37 139.64 141.32 8,367,639 +1.55(+1.11%)
Nov 22, 2021 138.98 140.84 138.85 139.77 7,006,499 +0.93(+0.67%)
Nov 19, 2021 139.91 140.17 138.81 138.84 6,634,965 -0.28(-0.20%)
Nov 18, 2021 139.05 139.22 138.87 139.12 5,826,022 +0.02(+0.01%)
Nov 17, 2021 138.98 139.75 138.46 139.10 5,170,064 -0.09(-0.06%)
Nov 16, 2021 139.38 140.51 139.02 139.19 8,000,186 -0.20(-0.14%)
Nov 15, 2021 139.04 139.72 138.51 139.39 5,826,897 +0.79(+0.57%)
Nov 12, 2021 138.76 139.09 138.04 138.59 6,014,574 +0.15(+0.11%)
Nov 11, 2021 138.88 138.98 138.26 138.44 4,331,697 -0.40(-0.29%)
Nov 10, 2021 137.82 138.84 7,755,954 +1.35(+0.98%)
Nov 09, 2021 137.15 137.90 136.72 137.49 5,153,330 +0.42(+0.30%)
Nov 08, 2021 137.59 138.16 136.19 137.07 6,190,881 -1.03(-0.75%)
Nov 05, 2021 137.53 138.41 136.93 138.10 6,411,246 +0.68(+0.50%)
Nov 04, 2021 135.08 137.49 134.60 137.42 6,769,069 +0.25(+0.19%)
Nov 03, 2021 136.30 137.22 135.72 137.17 8,058,073 +0.94(+0.69%)
Nov 02, 2021 134.96 136.72 134.55 136.23 10,526,103 +1.34(+1.00%)
Nov 01, 2021 135.57 135.70 134.75 134.89 5,328,347 -0.33(-0.24%)
Oct 29, 2021 134.43 135.68 134.30 135.22 6,598,351 +0.29(+0.22%)
Oct 28, 2021 134.18 135.11 134.01 134.93 4,801,632 +0.80(+0.60%)
Oct 27, 2021 135.36 135.87 133.99 134.12 10,197,796 -0.97(-0.71%)
Oct 26, 2021 133.92 135.40 135.09 6,596,144 +1.89(+1.42%)
Oct 25, 2021 132.78 133.26 131.49 133.19 5,691,290 +0.02(+0.01%)
Oct 22, 2021 131.81 133.35 131.75 133.18 5,567,668 +1.42(+1.08%)
Oct 21, 2021 133.20 133.49 131.62 131.76 6,921,979 -0.95(-0.72%)
Oct 20, 2021 131.72 133.42 131.43 132.71 7,912,942 +0.52(+0.39%)
Oct 19, 2021 130.71 132.35 130.45 132.19 10,165,126 -1.58(-1.18%)
Oct 18, 2021 134.91 135.05 133.54 133.77 9,706,114 -1.96(-1.44%)
Oct 15, 2021 135.82 136.15 135.03 135.73 7,367,401 +0.35(+0.26%)
Oct 14, 2021 134.24 135.63 134.22 135.38 7,211,793 +1.51(+1.13%)
Oct 13, 2021 133.83 134.17 132.54 133.87 6,054,179 +0.31(+0.23%)
Oct 12, 2021 134.02 134.43 133.17 133.56 7,166,175 -0.20(-0.15%)
Oct 11, 2021 133.80 134.18 133.24 133.75 6,378,555 +0.55(+0.42%)
Oct 08, 2021 133.73 134.04 132.55 133.20 6,524,497 -0.55(-0.41%)
Oct 07, 2021 133.22 134.42 132.69 133.75 5,676,154 +1.06(+0.80%)
Oct 06, 2021 130.63 132.76 130.28 132.69 5,674,503 +1.75(+1.33%)
Oct 05, 2021 130.45 132.06 130.37 130.94 7,344,711 +0.51(+0.39%)
Oct 04, 2021 131.00 131.95 129.32 130.44 6,186,276 -0.74(-0.57%)
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.