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

Bristol-Myers Squibb (NY: BMY )

48.93 +0.63 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 29, 2016 58.40 58.87 58.13 58.59 6,206,602 +0.12(+0.20%)
Jul 28, 2016 59.06 59.90 58.35 58.48 9,464,015 -1.42(-2.37%)
Jul 27, 2016 58.90 60.15 58.80 59.89 7,068,720 +1.10(+1.88%)
Jul 26, 2016 59.35 59.42 58.65 58.79 4,885,493 -0.39(-0.66%)
Jul 25, 2016 59.29 59.33 58.80 59.18 5,093,040 -0.09(-0.16%)
Jul 22, 2016 59.13 59.51 58.74 59.27 6,736,557 +0.14(+0.24%)
Jul 21, 2016 59.22 59.59 58.86 59.13 4,367,171 -0.17(-0.29%)
Jul 20, 2016 59.30 59.56 59.16 59.31 5,043,003 +0.20(+0.33%)
Jul 19, 2016 59.45 59.68 59.08 59.11 4,715,461 -0.38(-0.64%)
Jul 18, 2016 59.74 59.81 59.23 59.49 4,844,263 -0.03(-0.05%)
Jul 15, 2016 60.39 60.40 58.80 59.52 9,606,007 -0.60(-1.00%)
Jul 14, 2016 60.14 60.25 59.75 60.13 5,557,080 +0.15(+0.25%)
Jul 13, 2016 60.07 60.22 59.60 59.98 5,938,352 +0.30(+0.50%)
Jul 12, 2016 59.12 59.96 59.12 59.68 7,578,389 +0.63(+1.07%)
Jul 11, 2016 58.98 59.40 58.77 59.05 6,738,372 +0.09(+0.15%)
Jul 08, 2016 58.19 59.31 58.02 58.96 6,930,529 +0.94(+1.62%)
Jul 07, 2016 57.84 58.08 57.67 58.02 5,179,183 +0.17(+0.30%)
Jul 06, 2016 57.97 58.01 57.07 57.85 8,321,553 +0.06(+0.11%)
Jul 05, 2016 57.76 58.11 57.40 57.79 5,433,725 +0.00(+0.00%)
Jul 01, 2016 57.69 57.79 57.79 57.79 3,987,509 +0.18(+0.31%)
Jun 30, 2016 57.25 57.76 56.95 57.61 7,358,954 +0.43(+0.75%)
Jun 29, 2016 56.49 57.31 56.36 57.18 8,349,799 +1.07(+1.91%)
Jun 28, 2016 55.28 56.16 55.06 56.10 9,069,974 +1.32(+2.40%)
Jun 27, 2016 54.84 55.42 54.61 54.79 9,597,455 -0.23(-0.41%)
Jun 24, 2016 55.12 55.98 54.95 55.01 9,516,425 -1.58(-2.79%)
Jun 23, 2016 56.76 56.80 56.21 56.59 7,219,066 +0.26(+0.46%)
Jun 22, 2016 55.51 57.22 55.49 56.34 10,388,839 +0.83(+1.49%)
Jun 21, 2016 55.44 55.70 54.82 55.51 8,280,020 +0.23(+0.41%)
Jun 20, 2016 55.57 55.90 55.28 55.28 6,630,611 +0.23(+0.41%)
Jun 17, 2016 56.09 56.09 54.64 55.06 19,263,154 -0.83(-1.48%)
Jun 16, 2016 56.37 56.50 55.14 55.88 13,826,345 -0.65(-1.16%)
Jun 15, 2016 57.07 57.47 56.48 56.54 6,918,445 -0.41(-0.73%)
Jun 14, 2016 56.27 56.99 56.22 56.95 6,022,145 +0.69(+1.22%)
Jun 13, 2016 56.62 57.01 56.09 56.27 6,067,122 -0.34(-0.59%)
Jun 10, 2016 56.48 56.86 56.23 56.60 6,426,852 -0.06(-0.11%)
Jun 09, 2016 57.16 57.43 56.59 56.66 7,307,779 -0.53(-0.93%)
Jun 08, 2016 57.62 57.64 57.09 57.19 7,319,731 -0.39(-0.68%)
Jun 07, 2016 57.84 58.16 57.41 57.58 6,465,737 -0.30(-0.51%)
Jun 06, 2016 57.20 58.53 57.19 57.88 12,321,974 +1.09(+1.92%)
Jun 03, 2016 56.69 57.16 56.35 56.79 6,468,408 -0.09(-0.15%)
Jun 02, 2016 56.03 56.87 55.93 56.87 5,918,261 +0.88(+1.57%)
Jun 01, 2016 55.87 56.17 55.63 55.99 4,782,548 +0.13(+0.24%)
May 31, 2016 55.60 56.00 55.27 55.86 9,193,509 +0.30(+0.55%)
May 27, 2016 55.27 55.56 55.56 55.56 4,660,451 +0.45(+0.82%)
May 26, 2016 54.96 55.30 54.76 55.10 5,127,738 +0.03(+0.06%)
May 25, 2016 55.55 55.76 54.95 55.07 7,464,843 -0.42(-0.76%)
May 24, 2016 55.27 55.66 55.18 55.49 4,978,621 +0.65(+1.18%)
May 23, 2016 55.26 55.32 54.23 54.85 7,579,742 -0.29(-0.52%)
May 20, 2016 54.96 55.44 54.78 55.14 6,628,493 +0.34(+0.63%)
May 19, 2016 55.03 55.32 54.19 54.79 6,963,273 -0.59(-1.07%)
May 18, 2016 55.25 55.94 55.03 55.39 6,508,842 -0.09(-0.17%)
May 17, 2016 56.27 56.85 55.24 55.48 13,836,011 -1.26(-2.22%)
May 16, 2016 55.64 56.88 55.33 56.74 6,457,206 +1.29(+2.32%)
May 13, 2016 55.53 56.02 55.32 55.46 5,051,020 -0.08(-0.14%)
May 12, 2016 55.35 55.62 55.00 55.53 6,318,448 +0.37(+0.66%)
May 11, 2016 55.56 55.72 55.00 55.17 6,875,301 -0.56(-1.01%)
May 10, 2016 55.90 55.90 55.20 55.73 7,391,749 +0.15(+0.27%)
May 09, 2016 55.58 56.08 55.54 55.58 6,781,692 +0.09(+0.17%)
May 06, 2016 55.32 55.70 54.44 55.49 6,122,669 +0.05(+0.10%)
May 05, 2016 54.97 55.46 54.57 55.43 8,173,993 +0.29(+0.52%)
May 04, 2016 54.86 55.28 54.64 55.14 8,773,318 -0.27(-0.49%)
May 03, 2016 56.06 56.12 55.12 55.42 7,391,641 -0.65(-1.15%)
May 02, 2016 56.24 56.36 55.70 56.06 9,933,455 -0.17(-0.30%)
Apr 29, 2016 56.14 56.63 55.60 56.23 12,198,134 -0.06(-0.11%)
Apr 28, 2016 55.92 56.92 54.15 56.30 17,636,672 +1.58(+2.89%)
Apr 27, 2016 55.21 55.32 53.46 54.72 9,717,410 -0.49(-0.89%)
Apr 26, 2016 55.03 55.37 54.63 55.21 5,915,172 +0.18(+0.33%)
Apr 25, 2016 55.01 55.18 54.57 55.03 5,431,112 -0.04(-0.07%)
Apr 22, 2016 54.73 55.37 54.73 55.07 7,449,735 +0.41(+0.74%)
Apr 21, 2016 53.77 54.72 53.66 54.66 6,957,455 +0.72(+1.34%)
Apr 20, 2016 53.90 54.19 53.30 53.94 8,880,677 +0.25(+0.46%)
Apr 19, 2016 53.64 54.33 53.13 53.69 5,159,743 +0.04(+0.07%)
Apr 18, 2016 53.04 53.72 52.66 53.65 4,295,078 +0.63(+1.19%)
Apr 15, 2016 52.93 53.21 52.64 53.02 4,168,268 +0.14(+0.27%)
Apr 14, 2016 52.71 53.22 52.60 52.88 4,437,062 +0.23(+0.44%)
Apr 13, 2016 52.20 52.71 51.74 52.64 7,243,800 +0.57(+1.09%)
Apr 12, 2016 51.39 52.42 51.31 52.07 5,640,047 +0.67(+1.30%)
Apr 11, 2016 51.58 51.80 51.24 51.40 4,551,041 -0.07(-0.14%)
Apr 08, 2016 52.07 52.14 51.14 51.47 5,653,438 -0.16(-0.32%)
Apr 07, 2016 51.46 51.91 51.11 51.64 8,098,142 -0.20(-0.39%)
Apr 06, 2016 51.23 52.31 51.23 51.84 7,372,657 +0.61(+1.19%)
Apr 05, 2016 51.29 52.04 51.11 51.23 5,570,771 -0.16(-0.32%)
Apr 04, 2016 50.65 51.67 50.46 51.40 7,350,236 +0.83(+1.63%)
Apr 01, 2016 49.60 50.79 49.47 50.57 7,450,222 +0.80(+1.61%)
Mar 31, 2016 49.55 49.89 49.32 49.77 7,459,493 +0.34(+0.69%)
Mar 30, 2016 49.83 49.99 49.24 49.43 5,762,154 -0.29(-0.58%)
Mar 29, 2016 48.37 49.91 48.27 49.71 7,935,774 +1.10(+2.26%)
Mar 28, 2016 48.47 48.90 48.19 48.61 6,067,759 +0.19(+0.40%)
Mar 24, 2016 48.16 48.42 48.42 48.42 6,897,700 +0.14(+0.29%)
Mar 23, 2016 48.85 48.85 48.22 48.28 4,711,426 -0.36(-0.73%)
Mar 22, 2016 48.47 48.99 48.31 48.64 7,432,304 +0.08(+0.16%)
Mar 21, 2016 48.43 48.70 48.12 48.56 5,167,474 -0.10(-0.21%)
Mar 18, 2016 47.66 48.66 47.24 48.66 22,394,222 +1.05(+2.21%)
Mar 17, 2016 48.42 48.49 47.23 47.61 12,446,528 -0.91(-1.87%)
Mar 16, 2016 49.09 49.81 48.18 48.51 11,189,819 -0.81(-1.63%)
Mar 15, 2016 49.54 49.78 49.04 49.32 6,972,485 -0.34(-0.69%)
Mar 14, 2016 50.09 50.11 49.57 49.66 7,388,006 -0.65(-1.29%)
Mar 11, 2016 50.48 50.80 49.98 50.31 9,177,335 +0.02(+0.03%)
Mar 10, 2016 51.25 51.32 49.94 50.29 7,736,952 -0.46(-0.92%)
Mar 09, 2016 51.63 51.64 50.30 50.76 7,013,014 -0.56(-1.09%)
Mar 08, 2016 51.20 51.39 50.91 51.32 8,385,852 -0.18(-0.35%)
Mar 07, 2016 49.95 51.60 49.91 51.49 9,012,254 +1.38(+2.75%)
Mar 04, 2016 50.34 50.57 49.70 50.12 9,182,929 -0.22(-0.45%)
Mar 03, 2016 49.95 50.53 49.29 50.34 10,585,506 +0.08(+0.15%)
Mar 02, 2016 49.71 50.41 49.34 50.26 7,941,375 +0.53(+1.06%)
Mar 01, 2016 48.26 49.75 47.96 49.74 6,719,133 +1.77(+3.70%)
Feb 29, 2016 48.22 48.58 47.96 47.96 9,557,651 -0.25(-0.51%)
Feb 26, 2016 49.06 49.24 48.20 48.21 6,901,558 -0.60(-1.24%)
Feb 25, 2016 48.51 48.84 48.25 48.82 5,810,759 +0.62(+1.29%)
Feb 24, 2016 47.89 48.30 47.11 48.20 6,231,155 +0.12(+0.26%)
Feb 23, 2016 49.01 49.06 48.03 48.07 8,126,631 -1.26(-2.56%)
Feb 22, 2016 49.49 49.89 49.05 49.33 7,516,835 -0.08(-0.16%)
Feb 19, 2016 48.73 49.98 48.72 49.41 7,583,464 +0.37(+0.76%)
Feb 18, 2016 49.53 49.58 48.72 49.04 8,184,505 -0.46(-0.94%)
Feb 17, 2016 48.71 49.58 47.99 49.50 9,001,184 +1.35(+2.80%)
Feb 16, 2016 48.58 48.58 47.51 48.16 10,081,629 +1.53(+3.29%)
Feb 12, 2016 46.62 46.62 46.62 46.62 7,720,838 +0.53(+1.14%)
Feb 11, 2016 46.38 46.66 45.65 46.10 8,563,619 -1.21(-2.55%)
Feb 10, 2016 47.44 48.34 47.18 47.30 7,661,062 +0.05(+0.10%)
Feb 09, 2016 46.68 48.00 46.49 47.26 8,252,704 +0.23(+0.49%)
Feb 08, 2016 45.73 47.37 45.52 47.03 13,759,007 +0.84(+1.83%)
Feb 05, 2016 46.27 46.52 45.69 46.18 9,205,586 -0.05(-0.12%)
Feb 04, 2016 46.17 47.05 45.84 46.24 10,313,058 -0.33(-0.70%)
Feb 03, 2016 45.85 46.61 44.87 46.56 14,401,767 +0.97(+2.12%)
Feb 02, 2016 46.49 46.70 45.31 45.59 12,802,641 -1.51(-3.21%)
Feb 01, 2016 47.92 48.30 46.50 47.10 13,151,496 -1.04(-2.16%)
Jan 29, 2016 47.75 48.51 47.37 48.14 13,091,804 +0.77(+1.64%)
Jan 28, 2016 49.70 49.74 46.47 47.37 21,952,100 -0.43(-0.89%)
Jan 27, 2016 48.75 48.75 47.37 47.79 9,731,419 -0.76(-1.56%)
Jan 26, 2016 48.82 48.82 47.96 48.55 7,142,145 -0.18(-0.37%)
Jan 25, 2016 49.74 49.89 48.51 48.73 10,274,008 -1.15(-2.30%)
Jan 22, 2016 49.92 50.19 49.30 49.88 8,578,723 +0.98(+2.01%)
Jan 21, 2016 49.52 49.54 48.40 48.89 7,315,087 -0.33(-0.66%)
Jan 20, 2016 48.20 50.02 47.86 49.22 11,237,206 +0.26(+0.54%)
Jan 19, 2016 49.26 49.90 48.45 48.95 10,927,668 +0.33(+0.68%)
Jan 15, 2016 47.78 48.62 48.62 48.62 14,500,910 -0.57(-1.15%)
Jan 14, 2016 47.49 49.49 47.16 49.19 12,064,303 +1.73(+3.64%)
Jan 13, 2016 49.26 49.94 47.39 47.46 12,532,692 -1.67(-3.40%)
Jan 12, 2016 48.99 49.40 48.11 49.13 10,066,397 +0.36(+0.73%)
Jan 11, 2016 49.34 49.56 48.00 48.78 13,347,906 -0.50(-1.02%)
Jan 08, 2016 50.81 50.95 49.18 49.28 11,719,402 -1.29(-2.54%)
Jan 07, 2016 51.00 51.63 50.30 50.57 10,892,523 -1.44(-2.77%)
Jan 06, 2016 52.25 52.87 51.77 52.01 8,639,200 -0.93(-1.76%)
Jan 05, 2016 52.28 53.36 52.22 52.94 10,087,717 +1.02(+1.97%)
Jan 04, 2016 52.24 52.59 51.41 51.91 9,184,657 -1.36(-2.56%)
Dec 31, 2015 53.53 53.28 53.28 53.28 5,173,824 -0.57(-1.05%)
Dec 30, 2015 53.83 54.24 53.71 53.84 4,449,260 +0.12(+0.23%)
Dec 29, 2015 53.53 54.03 53.42 53.72 5,241,599 +0.44(+0.82%)
Dec 28, 2015 52.96 53.29 52.86 53.28 3,899,940 +0.15(+0.29%)
Dec 24, 2015 52.98 53.12 53.12 53.12 2,165,775 -0.02(-0.03%)
Dec 23, 2015 52.80 53.22 52.57 53.14 5,256,549 +0.52(+1.00%)
Dec 22, 2015 52.61 52.72 51.89 52.62 4,311,218 +0.21(+0.40%)
Dec 21, 2015 52.55 52.88 51.85 52.41 5,354,060 +0.31(+0.59%)
Dec 18, 2015 53.00 53.29 52.09 52.10 12,811,929 -1.26(-2.37%)
Dec 17, 2015 54.53 54.59 53.31 53.36 9,176,631 -1.10(-2.02%)
Dec 16, 2015 54.19 54.56 53.20 54.46 8,088,568 +0.38(+0.70%)
Dec 15, 2015 53.38 54.29 53.38 54.09 10,710,983 +1.22(+2.30%)
Dec 14, 2015 52.29 52.91 51.87 52.87 7,745,687 +0.79(+1.51%)
Dec 11, 2015 53.10 52.73 51.97 52.08 5,435,907 -1.02(-1.91%)
Dec 10, 2015 52.81 53.47 52.51 53.10 4,912,723 +0.29(+0.55%)
Dec 09, 2015 53.22 53.45 52.59 52.81 6,251,096 -0.65(-1.21%)
Dec 08, 2015 52.67 53.80 52.65 53.46 6,770,748 +0.43(+0.81%)
Dec 07, 2015 53.15 53.49 52.75 53.02 6,316,743 -0.21(-0.39%)
Dec 04, 2015 51.51 53.39 51.49 53.23 8,795,978 +2.05(+4.00%)
Dec 03, 2015 52.06 52.41 50.94 51.18 8,833,937 -1.02(-1.96%)
Dec 02, 2015 52.85 53.69 52.11 52.21 7,691,657 -0.37(-0.70%)
Dec 01, 2015 52.02 52.66 51.55 52.58 7,178,740 +0.96(+1.87%)
Nov 30, 2015 52.26 52.37 51.49 51.61 8,001,692 -0.65(-1.24%)
Nov 27, 2015 52.44 52.72 52.23 52.26 1,798,186 -0.18(-0.34%)
Nov 25, 2015 52.24 52.44 52.44 52.44 4,812,559 +0.20(+0.38%)
Nov 24, 2015 52.09 52.34 51.79 52.24 7,818,650 -0.13(-0.25%)
Nov 23, 2015 52.24 52.73 51.92 52.37 7,275,303 +0.13(+0.25%)
Nov 20, 2015 51.89 53.15 51.73 52.24 7,857,432 +0.68(+1.31%)
Nov 19, 2015 51.93 52.28 51.40 51.56 5,206,195 -0.52(-0.99%)
Nov 18, 2015 50.84 52.15 50.81 52.08 8,009,154 +1.45(+2.86%)
Nov 17, 2015 50.01 51.31 49.81 50.63 6,434,630 +0.55(+1.09%)
Nov 16, 2015 49.41 50.17 49.07 50.08 6,040,260 +0.67(+1.36%)
Nov 13, 2015 49.10 49.70 48.97 49.41 8,099,980 +0.33(+0.67%)
Nov 12, 2015 49.37 49.82 49.06 49.08 5,241,553 -0.40(-0.81%)
Nov 11, 2015 50.37 50.37 49.45 49.48 5,179,667 -0.62(-1.25%)
Nov 10, 2015 50.09 50.52 49.84 50.11 5,224,187 +0.05(+0.09%)
Nov 09, 2015 50.13 50.41 49.71 50.06 5,169,807 -0.35(-0.70%)
Nov 06, 2015 50.44 50.51 49.40 50.41 7,145,717 -0.08(-0.15%)
Nov 05, 2015 50.68 50.84 50.22 50.49 5,086,760 -0.05(-0.11%)
Nov 04, 2015 50.79 50.94 50.07 50.54 6,805,111 -0.35(-0.70%)
Nov 03, 2015 50.66 51.04 50.14 50.90 7,153,382 +0.25(+0.50%)
Nov 02, 2015 51.27 51.53 50.51 50.64 9,747,495 -0.15(-0.30%)
Oct 30, 2015 51.87 52.07 50.80 50.80 8,384,255 -1.05(-2.02%)
Oct 29, 2015 51.99 52.75 51.59 51.85 5,933,564 -0.22(-0.41%)
Oct 28, 2015 51.46 52.51 50.93 52.06 8,369,274 +0.61(+1.18%)
Oct 27, 2015 50.45 51.59 50.03 51.45 11,782,714 +1.73(+3.49%)
Oct 26, 2015 49.87 50.66 49.57 49.72 8,669,551 -0.47(-0.94%)
Oct 23, 2015 48.97 50.49 48.90 50.19 10,492,118 +1.53(+3.13%)
Oct 22, 2015 48.43 48.83 47.52 48.66 10,266,498 +0.52(+1.07%)
Oct 21, 2015 49.48 49.50 47.37 48.15 10,510,592 -1.06(-2.16%)
Oct 20, 2015 50.01 50.06 48.59 49.21 7,744,316 -0.92(-1.83%)
Oct 19, 2015 49.67 50.44 49.49 50.13 7,820,142 +0.45(+0.91%)
Oct 16, 2015 49.33 49.84 49.11 49.67 7,684,931 +0.67(+1.37%)
Oct 15, 2015 47.79 49.08 47.49 49.00 6,025,699 +1.19(+2.48%)
Oct 14, 2015 48.06 48.72 47.69 47.82 5,786,748 -0.20(-0.42%)
Oct 13, 2015 48.19 48.78 47.86 48.02 9,426,152 -0.29(-0.59%)
Oct 12, 2015 46.97 48.45 46.72 48.30 7,644,140 +0.98(+2.07%)
Oct 09, 2015 46.12 47.39 46.08 47.32 12,323,365 +0.72(+1.54%)
Oct 08, 2015 46.37 46.89 45.91 46.61 8,136,533 -0.03(-0.07%)
Oct 07, 2015 46.19 47.28 45.49 46.64 10,702,704 +0.52(+1.12%)
Oct 06, 2015 47.58 47.86 44.98 46.12 13,080,735 -1.61(-3.37%)
Oct 05, 2015 48.26 48.70 47.26 47.73 10,437,963 -0.20(-0.42%)
Oct 02, 2015 45.51 48.66 45.41 47.93 17,562,782 +1.68(+3.63%)
Oct 01, 2015 45.65 46.62 45.42 46.25 14,643,929 +0.65(+1.44%)
Sep 30, 2015 45.78 45.91 45.14 45.60 14,636,884 +0.48(+1.06%)
Sep 29, 2015 44.34 45.86 43.95 45.12 13,737,357 +1.14(+2.59%)
Sep 28, 2015 45.77 45.87 43.65 43.98 14,383,415 -2.13(-4.61%)
Sep 25, 2015 47.71 47.82 45.64 46.11 12,317,125 -1.19(-2.52%)
Sep 24, 2015 46.90 47.47 46.27 47.30 8,335,852 +0.05(+0.10%)
Sep 23, 2015 47.72 47.99 47.05 47.26 6,227,494 -0.27(-0.56%)
Sep 22, 2015 47.43 48.15 46.96 47.52 9,873,942 -0.48(-1.00%)
Sep 21, 2015 49.31 49.51 47.61 48.01 13,421,726 -1.24(-2.52%)
Sep 18, 2015 47.59 49.51 47.49 49.25 24,366,006 +1.65(+3.46%)
Sep 17, 2015 47.00 48.31 46.91 47.60 9,663,212 +0.44(+0.94%)
Sep 16, 2015 46.11 47.28 46.00 47.16 12,477,895 +1.16(+2.53%)
Sep 15, 2015 45.37 46.08 45.04 45.99 9,393,524 +0.70(+1.55%)
Sep 14, 2015 45.47 45.79 45.02 45.29 6,480,921 -0.04(-0.08%)
Sep 11, 2015 44.78 45.37 44.77 45.33 12,573,443 +0.36(+0.80%)
Sep 10, 2015 44.56 45.27 44.42 44.97 9,825,054 +0.55(+1.24%)
Sep 09, 2015 45.51 45.56 44.29 44.42 10,361,929 -0.73(-1.63%)
Sep 08, 2015 44.69 45.22 43.11 45.15 14,942,327 +1.29(+2.95%)
Sep 04, 2015 44.46 43.86 43.86 43.86 12,135,411 -1.11(-2.47%)
Sep 03, 2015 46.25 46.67 44.86 44.97 10,752,833 -0.66(-1.44%)
Sep 02, 2015 45.12 45.71 44.82 45.63 9,431,755 +1.08(+2.42%)
Sep 01, 2015 44.82 45.38 44.35 44.55 11,598,138 -0.97(-2.14%)
Aug 31, 2015 46.42 46.68 45.37 45.52 7,412,017 -0.87(-1.88%)
Aug 28, 2015 46.09 46.73 45.75 46.39 6,958,694 -0.16(-0.35%)
Aug 27, 2015 46.32 46.60 45.53 46.55 9,729,172 +0.60(+1.32%)
Aug 26, 2015 45.40 46.02 44.20 45.95 13,386,770 +1.65(+3.71%)
Aug 25, 2015 46.07 46.34 44.30 44.30 10,641,820 -0.59(-1.31%)
Aug 24, 2015 44.39 46.64 39.66 44.89 19,876,884 -1.85(-3.96%)
Aug 21, 2015 47.66 48.09 46.70 46.74 9,819,943 -1.26(-2.62%)
Aug 20, 2015 48.60 48.83 48.00 48.00 6,968,668 -1.08(-2.20%)
Aug 19, 2015 48.43 49.73 48.39 49.08 6,853,463 -0.12(-0.25%)
Aug 18, 2015 48.60 49.46 48.57 49.20 10,441,589 +0.62(+1.28%)
Aug 17, 2015 48.00 48.69 47.89 48.58 5,217,789 +0.30(+0.62%)
Aug 14, 2015 47.80 48.44 47.77 48.28 7,918,081 +0.51(+1.06%)
Aug 13, 2015 47.76 47.98 47.30 47.78 4,816,859 +0.02(+0.05%)
Aug 12, 2015 47.69 47.92 46.90 47.75 8,867,925 -0.21(-0.43%)
Aug 11, 2015 48.54 48.82 47.74 47.96 7,066,814 -0.94(-1.93%)
Aug 10, 2015 48.96 49.25 48.86 48.90 7,422,622 +0.37(+0.76%)
Aug 07, 2015 48.60 48.67 47.58 48.54 9,699,288 -0.10(-0.20%)
Aug 06, 2015 49.85 49.96 48.48 48.63 6,183,052 -1.16(-2.34%)
Aug 05, 2015 49.84 50.12 49.80 49.80 5,099,028 +0.17(+0.34%)
Aug 04, 2015 50.11 50.17 49.48 49.63 5,081,310 -0.38(-0.77%)
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.