Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 56.44 56.77 56.20 56.20 7,151,606 -0.15(-0.27%)
Dec 30, 2021 56.34 56.94 56.21 56.36 6,930,990 +0.21(+0.37%)
Dec 29, 2021 56.06 56.33 55.91 56.15 5,642,207 -0.05(-0.10%)
Dec 28, 2021 56.18 56.46 55.99 56.20 6,658,775 +0.05(+0.10%)
Dec 27, 2021 55.97 56.20 55.68 56.15 10,587,232 +0.22(+0.39%)
Dec 23, 2021 56.26 56.39 55.76 55.93 8,961,351 -0.05(-0.08%)
Dec 22, 2021 55.31 56.14 54.92 55.98 16,772,362 +0.59(+1.06%)
Dec 21, 2021 55.89 56.10 55.21 55.39 9,616,007 -0.24(-0.44%)
Dec 20, 2021 55.38 55.92 54.88 55.63 12,085,450 +0.14(+0.26%)
Dec 17, 2021 56.16 56.40 55.31 55.49 27,129,030 -0.55(-0.98%)
Dec 16, 2021 54.99 56.49 54.80 56.04 19,906,758 +1.41(+2.57%)
Dec 15, 2021 53.74 54.88 53.72 54.63 20,520,902 +0.99(+1.85%)
Dec 14, 2021 53.00 54.47 52.82 53.64 24,005,244 +0.41(+0.78%)
Dec 13, 2021 51.61 53.52 51.48 53.23 20,972,948 +2.42(+4.77%)
Dec 10, 2021 51.93 52.10 50.58 50.80 16,049,646 -1.06(-2.05%)
Dec 09, 2021 51.60 52.10 51.30 51.87 15,112,561 -0.05(-0.10%)
Dec 08, 2021 51.73 52.15 51.52 51.92 12,636,864 +0.42(+0.82%)
Dec 07, 2021 51.43 52.07 51.33 51.50 14,463,126 +0.27(+0.53%)
Dec 06, 2021 50.95 51.87 50.88 51.23 21,064,872 +0.46(+0.91%)
Dec 03, 2021 50.26 51.10 50.26 50.77 20,463,172 +0.82(+1.64%)
Dec 02, 2021 49.57 50.37 49.28 49.95 19,297,960 +0.41(+0.84%)
Dec 01, 2021 48.62 50.44 48.59 49.53 22,408,448 +1.19(+2.46%)
Nov 30, 2021 48.82 48.99 47.97 48.34 28,178,438 -0.91(-1.85%)
Nov 29, 2021 50.33 50.75 49.22 49.25 24,435,998 -1.70(-3.34%)
Nov 26, 2021 50.76 51.14 50.32 50.96 17,564,162 -0.25(-0.49%)
Nov 24, 2021 51.76 52.03 50.98 51.21 19,619,668 -0.58(-1.11%)
Nov 23, 2021 51.64 52.24 51.56 51.79 16,046,560 +0.37(+0.72%)
Nov 22, 2021 52.11 52.57 51.40 51.42 15,737,096 -0.71(-1.37%)
Nov 19, 2021 53.30 53.56 52.10 52.13 15,399,386 -1.09(-2.05%)
Nov 18, 2021 53.59 53.24 53.07 53.22 10,889,598 -0.36(-0.67%)
Nov 17, 2021 53.18 53.86 52.60 53.58 13,672,599 +0.31(+0.58%)
Nov 16, 2021 53.63 54.03 53.05 53.27 10,302,342 -0.47(-0.87%)
Nov 15, 2021 53.90 54.14 53.62 53.74 11,695,497 +0.17(+0.32%)
Nov 12, 2021 53.02 53.81 52.96 53.57 10,293,138 +0.22(+0.41%)
Nov 11, 2021 53.54 53.80 53.31 53.35 9,039,521 -0.41(-0.77%)
Nov 10, 2021 53.45 53.77 12,208,661 +0.20(+0.37%)
Nov 09, 2021 53.55 53.77 53.36 53.57 10,126,538 +0.02(+0.03%)
Nov 08, 2021 53.90 54.26 53.24 53.55 11,419,589 -0.04(-0.07%)
Nov 05, 2021 53.26 53.96 52.97 53.59 11,787,378 +0.18(+0.34%)
Nov 04, 2021 53.58 53.80 52.83 53.41 10,906,332 -0.10(-0.19%)
Nov 03, 2021 52.78 53.61 52.65 53.51 13,651,210 +0.66(+1.25%)
Nov 02, 2021 52.98 53.75 52.54 52.85 14,934,942 -0.05(-0.09%)
Nov 01, 2021 52.55 53.38 53.05 52.89 14,662,404 +0.25(+0.48%)
Oct 29, 2021 51.61 52.80 51.50 52.64 18,939,796 +1.14(+2.22%)
Oct 28, 2021 50.96 52.06 50.79 51.50 18,171,424 +0.58(+1.13%)
Oct 27, 2021 52.60 52.66 50.58 50.92 20,882,564 -1.58(-3.00%)
Oct 26, 2021 52.19 52.60 52.50 11,078,470 +0.39(+0.74%)
Oct 25, 2021 52.03 52.43 51.85 52.11 10,778,423 +0.19(+0.36%)
Oct 22, 2021 52.11 53.18 51.77 51.92 7,637,526 -0.19(-0.36%)
Oct 21, 2021 52.36 52.37 51.71 52.11 7,941,442 -0.23(-0.45%)
Oct 20, 2021 52.20 52.82 52.19 52.34 9,994,783 +0.43(+0.83%)
Oct 19, 2021 51.54 51.96 51.40 51.91 10,416,419 +0.59(+1.14%)
Oct 18, 2021 52.29 52.42 51.31 51.33 14,776,165 -1.28(-2.43%)
Oct 15, 2021 52.38 52.90 52.20 52.61 10,478,713 +0.59(+1.14%)
Oct 14, 2021 51.44 52.43 51.39 52.01 10,018,160 +0.57(+1.10%)
Oct 13, 2021 51.43 51.73 51.07 51.44 10,960,555 +0.01(+0.02%)
Oct 12, 2021 51.85 53.04 51.22 51.43 13,019,544 -0.32(-0.63%)
Oct 11, 2021 51.67 52.07 51.39 51.76 11,916,529 +0.14(+0.28%)
Oct 08, 2021 53.07 53.17 51.20 51.61 30,245,532 -1.58(-2.97%)
Oct 07, 2021 52.96 53.49 52.62 53.19 15,306,797 -0.16(-0.30%)
Oct 06, 2021 53.28 53.39 52.82 53.35 10,298,499 +0.04(+0.07%)
Oct 05, 2021 53.06 53.80 53.03 53.32 12,653,919 +0.20(+0.37%)
Oct 04, 2021 53.54 54.11 53.05 53.12 13,903,265 -0.52(-0.97%)
Oct 01, 2021 53.52 53.87 52.87 53.64 12,411,741 +0.31(+0.57%)
Sep 30, 2021 54.25 54.60 53.35 53.34 13,308,520 -0.87(-1.60%)
Sep 29, 2021 53.56 54.49 53.56 54.20 10,111,951 +0.70(+1.30%)
Sep 28, 2021 53.54 53.85 53.09 53.50 12,091,538 +0.00(+0.00%)
Sep 27, 2021 53.75 54.29 53.46 53.50 9,202,849 -0.35(-0.65%)
Sep 24, 2021 54.09 54.63 53.80 53.85 10,671,619 -0.36(-0.66%)
Sep 23, 2021 54.00 54.84 53.84 54.21 10,505,327 +0.43(+0.80%)
Sep 22, 2021 54.09 54.24 53.69 53.78 10,803,724 -0.16(-0.30%)
Sep 21, 2021 54.13 54.66 53.92 53.94 11,357,361 -0.15(-0.28%)
Sep 20, 2021 54.22 54.88 53.79 54.09 17,253,398 -0.72(-1.32%)
Sep 17, 2021 54.10 55.52 54.05 54.82 22,908,432 +0.07(+0.13%)
Sep 16, 2021 55.31 55.48 54.24 54.75 15,241,288 -0.69(-1.24%)
Sep 15, 2021 55.42 55.85 55.27 55.44 8,926,375 -0.10(-0.18%)
Sep 14, 2021 56.38 56.41 55.41 55.53 8,955,574 -0.65(-1.16%)
Sep 13, 2021 56.75 56.78 55.94 56.19 10,099,342 -0.26(-0.46%)
Sep 10, 2021 56.97 57.11 56.29 56.45 11,219,921 -0.40(-0.71%)
Sep 09, 2021 57.62 57.90 56.73 56.85 12,576,085 -1.20(-2.06%)
Sep 08, 2021 57.77 58.24 57.24 58.05 13,680,194 -0.24(-0.41%)
Sep 07, 2021 58.51 58.62 57.80 58.29 9,829,862 -0.38(-0.64%)
Sep 03, 2021 58.98 58.98 58.38 58.66 8,692,892 -0.46(-0.77%)
Sep 02, 2021 58.98 59.12 58.56 59.12 7,901,173 +0.28(+0.47%)
Sep 01, 2021 60.17 60.17 58.51 58.84 11,541,891 -0.94(-1.57%)
Aug 31, 2021 59.95 60.49 59.70 59.78 9,509,911 -0.31(-0.52%)
Aug 30, 2021 59.65 60.34 59.47 60.09 4,761,576 +0.55(+0.92%)
Aug 27, 2021 59.98 60.10 59.53 59.55 7,676,150 -0.35(-0.58%)
Aug 26, 2021 60.29 60.59 59.86 59.90 5,253,638 -0.55(-0.90%)
Aug 25, 2021 61.03 61.04 60.19 60.44 8,543,994 -0.82(-1.34%)
Aug 24, 2021 61.55 61.56 60.97 61.27 5,732,155 -0.38(-0.61%)
Aug 23, 2021 61.93 62.36 61.59 61.64 8,934,825 -0.23(-0.38%)
Aug 20, 2021 61.43 62.00 61.07 61.87 10,125,500 +0.62(+1.01%)
Aug 19, 2021 60.49 61.79 60.41 61.26 13,092,209 +0.52(+0.85%)
Aug 18, 2021 61.69 61.75 60.67 60.74 7,675,755 -0.92(-1.49%)
Aug 17, 2021 61.41 61.84 60.99 61.66 8,455,723 +0.25(+0.41%)
Aug 16, 2021 60.36 61.43 60.35 61.41 7,553,600 +1.05(+1.73%)
Aug 13, 2021 59.91 60.65 59.89 60.36 5,481,453 +0.50(+0.84%)
Aug 12, 2021 59.70 60.10 59.59 59.86 6,401,517 +0.07(+0.12%)
Aug 11, 2021 60.38 60.56 59.68 59.79 6,449,737 -0.46(-0.76%)
Aug 10, 2021 60.30 60.41 59.70 60.25 8,293,359 +0.00(+0.00%)
Aug 09, 2021 60.98 61.10 60.10 60.25 9,119,881 -0.66(-1.09%)
Aug 06, 2021 61.15 61.16 60.58 60.91 7,418,406 -0.27(-0.44%)
Aug 05, 2021 61.40 61.48 60.77 61.18 6,133,875 -0.06(-0.10%)
Aug 04, 2021 61.63 62.00 61.20 61.24 6,550,666 -0.73(-1.18%)
Aug 03, 2021 61.07 61.99 60.80 61.97 9,819,743 +1.15(+1.90%)
Aug 02, 2021 60.98 61.43 60.76 60.82 7,339,171 +0.13(+0.22%)
Jul 30, 2021 60.93 61.26 60.36 60.68 11,193,449 -0.25(-0.41%)
Jul 29, 2021 61.69 61.94 60.84 60.93 10,025,214 -0.52(-0.84%)
Jul 28, 2021 60.44 61.69 59.91 61.45 13,020,490 +1.11(+1.84%)
Jul 27, 2021 60.14 60.55 59.95 60.34 12,514,075 -0.18(-0.30%)
Jul 26, 2021 61.00 61.10 60.34 60.52 9,288,840 -0.58(-0.95%)
Jul 23, 2021 60.80 61.27 60.62 61.10 7,932,173 +0.34(+0.56%)
Jul 22, 2021 60.03 60.80 59.84 60.76 13,384,194 +0.72(+1.19%)
Jul 21, 2021 60.00 60.12 59.51 60.05 6,481,581 +0.39(+0.66%)
Jul 20, 2021 59.46 60.51 59.41 59.66 9,741,432 +0.32(+0.54%)
Jul 19, 2021 59.72 60.14 58.82 59.33 12,456,963 -0.84(-1.40%)
Jul 16, 2021 60.30 60.42 59.74 60.17 7,137,301 -0.12(-0.19%)
Jul 15, 2021 60.49 60.75 60.01 60.29 8,358,011 -0.40(-0.66%)
Jul 14, 2021 60.38 60.79 60.08 60.69 7,977,660 +0.39(+0.65%)
Jul 13, 2021 60.10 60.45 59.91 60.30 6,195,637 -0.05(-0.09%)
Jul 12, 2021 59.96 60.67 59.91 60.35 8,923,795 +0.30(+0.51%)
Jul 09, 2021 59.64 60.42 59.64 60.05 9,948,888 +0.42(+0.70%)
Jul 08, 2021 59.59 59.73 59.07 59.63 12,789,122 -0.40(-0.67%)
Jul 07, 2021 59.70 60.08 59.21 60.03 8,874,899 +0.44(+0.74%)
Jul 06, 2021 59.62 59.74 59.06 59.59 10,706,020 -0.27(-0.45%)
Jul 02, 2021 59.69 59.89 59.31 59.86 7,699,724 +0.35(+0.59%)
Jul 01, 2021 59.39 59.67 59.24 59.51 9,423,329 +0.21(+0.35%)
Jun 30, 2021 58.85 59.61 58.75 59.31 11,401,936 +0.49(+0.83%)
Jun 29, 2021 58.93 59.12 58.66 58.82 6,003,274 -0.12(-0.20%)
Jun 28, 2021 59.22 59.46 58.69 58.93 9,880,893 -0.30(-0.51%)
Jun 25, 2021 58.52 59.55 58.32 59.24 25,466,052 +0.79(+1.35%)
Jun 24, 2021 58.10 58.77 58.06 58.45 7,596,022 +0.52(+0.90%)
Jun 23, 2021 58.71 58.77 57.90 57.92 8,419,447 -0.60(-1.03%)
Jun 22, 2021 59.24 59.28 58.32 58.53 10,657,246 -0.79(-1.33%)
Jun 21, 2021 59.12 59.61 59.01 59.32 11,487,059 +0.32(+0.54%)
Jun 18, 2021 58.93 59.23 58.38 59.00 16,943,632 -0.27(-0.45%)
Jun 17, 2021 59.49 59.62 58.78 59.26 9,962,252 -0.13(-0.22%)
Jun 16, 2021 59.84 60.23 59.32 59.40 12,162,615 -0.44(-0.74%)
Jun 15, 2021 59.91 59.97 59.39 59.84 7,039,185 +0.12(+0.19%)
Jun 14, 2021 59.75 59.87 59.16 59.72 6,148,127 -0.04(-0.07%)
Jun 11, 2021 60.26 60.30 59.27 59.77 10,750,573 -0.04(-0.07%)
Jun 10, 2021 58.18 60.09 58.06 59.81 16,917,864 +1.77(+3.04%)
Jun 09, 2021 56.82 58.18 56.73 58.05 15,439,607 +1.51(+2.67%)
Jun 08, 2021 57.52 57.59 56.11 56.54 16,247,743 -0.95(-1.65%)
Jun 07, 2021 57.72 58.06 57.45 57.49 8,984,123 -0.15(-0.26%)
Jun 04, 2021 57.67 57.90 57.57 57.64 9,065,327 +0.12(+0.22%)
Jun 03, 2021 57.22 57.77 57.06 57.51 8,809,217 +0.10(+0.17%)
Jun 02, 2021 57.90 58.06 57.28 57.42 8,469,430 -0.36(-0.63%)
Jun 01, 2021 58.93 58.93 57.72 57.78 9,909,015 -0.55(-0.94%)
May 28, 2021 58.28 58.77 58.22 58.33 7,162,301 +0.01(+0.02%)
May 27, 2021 58.85 59.16 58.21 58.32 13,806,889 -0.37(-0.63%)
May 26, 2021 59.22 59.29 58.57 58.69 9,581,239 -0.56(-0.94%)
May 25, 2021 59.77 59.95 59.17 59.25 10,534,151 -0.47(-0.79%)
May 24, 2021 59.71 60.32 59.65 59.72 9,511,179 +0.21(+0.36%)
May 21, 2021 59.68 60.28 59.44 59.51 10,638,250 +0.04(+0.07%)
May 20, 2021 57.98 59.67 57.92 59.47 14,943,077 +1.29(+2.21%)
May 19, 2021 57.98 58.21 57.33 58.18 8,587,631 -0.04(-0.08%)
May 18, 2021 58.06 58.40 57.81 58.22 7,512,960 +0.12(+0.21%)
May 17, 2021 57.55 58.44 57.55 58.10 10,335,271 +0.51(+0.89%)
May 14, 2021 57.87 57.95 57.35 57.59 8,512,652 -0.14(-0.25%)
May 13, 2021 57.19 57.99 57.19 57.73 9,702,395 +0.45(+0.79%)
May 12, 2021 57.19 57.90 57.03 57.27 11,988,767 +0.24(+0.42%)
May 11, 2021 57.15 57.60 56.85 57.03 10,713,202 -0.39(-0.68%)
May 10, 2021 57.37 57.95 57.33 57.43 11,618,637 +0.23(+0.40%)
May 07, 2021 57.43 58.04 56.97 57.19 8,841,151 -0.02(-0.03%)
May 06, 2021 57.34 57.44 56.85 57.21 12,502,935 -0.20(-0.34%)
May 05, 2021 56.90 57.56 56.68 57.41 14,480,503 +0.65(+1.14%)
May 04, 2021 56.25 56.99 56.22 56.76 11,899,895 +0.42(+0.74%)
May 03, 2021 55.65 56.43 55.61 56.34 12,100,946 +0.94(+1.70%)
Apr 30, 2021 55.03 55.71 54.59 55.40 19,183,008 -0.42(-0.75%)
Apr 29, 2021 57.69 57.92 55.38 55.82 24,188,694 -2.79(-4.76%)
Apr 28, 2021 58.67 58.92 58.36 58.61 8,612,466 +0.06(+0.11%)
Apr 27, 2021 58.58 58.83 58.22 58.54 8,418,444 +0.06(+0.11%)
Apr 26, 2021 58.54 58.58 57.76 58.48 13,258,507 -0.11(-0.18%)
Apr 23, 2021 58.85 59.40 58.45 58.59 16,580,485 -0.28(-0.47%)
Apr 22, 2021 58.71 59.08 58.42 58.86 14,550,297 +0.00(+0.00%)
Apr 21, 2021 59.04 59.37 58.65 58.86 10,738,720 +0.21(+0.36%)
Apr 20, 2021 58.09 59.05 58.06 58.65 10,909,267 +0.43(+0.73%)
Apr 19, 2021 58.06 58.51 57.88 58.22 13,352,392 +0.12(+0.21%)
Apr 16, 2021 57.63 58.26 57.46 58.10 16,437,622 +0.91(+1.58%)
Apr 15, 2021 56.80 57.45 56.73 57.19 11,078,841 +0.56(+0.99%)
Apr 14, 2021 56.58 56.77 56.43 56.64 8,604,778 +0.20(+0.36%)
Apr 13, 2021 55.84 56.57 55.69 56.43 10,647,951 +0.79(+1.42%)
Apr 12, 2021 55.50 55.72 55.27 55.64 12,576,724 +0.07(+0.13%)
Apr 09, 2021 54.85 55.60 54.74 55.57 8,864,625 +0.62(+1.13%)
Apr 08, 2021 55.21 55.40 54.82 54.95 8,839,472 -0.13(-0.24%)
Apr 07, 2021 55.04 55.51 54.97 55.08 13,288,544 +0.07(+0.13%)
Apr 06, 2021 56.10 56.18 54.93 55.01 15,774,810 -1.05(-1.87%)
Apr 05, 2021 55.83 56.45 55.81 56.06 9,990,952 +0.20(+0.37%)
Apr 01, 2021 56.08 56.22 55.51 55.85 10,958,001 -0.18(-0.32%)
Mar 31, 2021 55.83 56.60 55.72 56.03 14,285,073 +0.28(+0.49%)
Mar 30, 2021 56.36 56.43 55.63 55.76 13,889,592 -0.67(-1.19%)
Mar 29, 2021 56.24 56.73 56.06 56.43 11,011,851 +0.11(+0.20%)
Mar 26, 2021 55.44 56.35 55.33 56.31 14,236,528 +1.01(+1.83%)
Mar 25, 2021 55.48 55.48 54.59 55.30 12,668,383 +0.43(+0.79%)
Mar 24, 2021 55.01 55.39 54.84 54.87 10,929,997 -0.28(-0.51%)
Mar 23, 2021 55.82 55.95 55.12 55.15 12,506,276 -0.67(-1.20%)
Mar 22, 2021 54.78 55.94 54.70 55.82 18,283,498 +0.60(+1.08%)
Mar 19, 2021 54.66 55.26 54.04 55.22 36,428,276 +0.33(+0.59%)
Mar 18, 2021 54.59 55.69 54.48 54.89 13,790,748 +0.13(+0.24%)
Mar 17, 2021 54.68 55.08 54.12 54.76 10,839,327 +0.25(+0.45%)
Mar 16, 2021 54.02 54.73 54.02 54.51 11,539,106 +0.45(+0.83%)
Mar 15, 2021 53.42 54.11 53.10 54.07 12,433,374 +0.66(+1.24%)
Mar 12, 2021 53.22 53.67 53.02 53.41 9,117,714 +0.26(+0.48%)
Mar 11, 2021 53.72 53.89 53.15 53.15 11,465,056 -0.51(-0.95%)
Mar 10, 2021 53.39 53.97 53.25 53.66 11,622,289 +0.32(+0.59%)
Mar 09, 2021 53.54 54.48 53.33 53.34 14,371,143 +0.11(+0.20%)
Mar 08, 2021 53.37 54.36 52.96 53.24 12,053,746 +0.02(+0.03%)
Mar 05, 2021 52.41 53.36 52.25 53.22 17,009,460 +0.96(+1.84%)
Mar 04, 2021 53.32 53.69 51.63 52.26 19,581,164 -1.24(-2.32%)
Mar 03, 2021 53.77 54.03 52.82 53.50 15,439,244 -0.46(-0.85%)
Mar 02, 2021 54.56 54.76 53.91 53.96 10,880,893 -0.32(-0.58%)
Mar 01, 2021 54.51 54.66 54.18 54.28 8,312,885 +0.26(+0.49%)
Feb 26, 2021 54.63 55.22 53.95 54.01 15,021,820 -0.68(-1.24%)
Feb 25, 2021 54.98 55.63 54.44 54.69 19,385,312 -0.43(-0.78%)
Feb 24, 2021 53.63 55.41 53.61 55.12 18,751,164 +1.65(+3.08%)
Feb 23, 2021 53.87 54.06 52.87 53.48 15,597,982 -0.24(-0.44%)
Feb 22, 2021 53.21 53.93 52.59 53.71 11,255,773 +0.34(+0.64%)
Feb 19, 2021 53.85 54.16 53.30 53.37 19,299,704 -0.37(-0.69%)
Feb 18, 2021 53.11 54.36 53.11 53.74 15,983,577 +0.38(+0.71%)
Feb 17, 2021 52.34 53.66 52.33 53.36 13,258,236 +1.05(+2.00%)
Feb 16, 2021 52.93 53.17 52.29 52.31 14,057,283 -0.52(-0.98%)
Feb 12, 2021 52.72 53.08 52.53 52.83 10,779,702 +0.00(+0.00%)
Feb 11, 2021 52.84 53.04 52.57 52.83 9,365,863 -0.01(-0.02%)
Feb 10, 2021 52.93 53.31 52.50 52.84 14,834,872 +0.21(+0.40%)
Feb 09, 2021 53.04 53.14 52.56 52.63 16,143,040 -0.41(-0.78%)
Feb 08, 2021 54.03 54.05 52.55 53.04 21,413,932 -0.61(-1.13%)
Feb 05, 2021 53.78 54.40 53.29 53.65 18,450,372 -0.56(-1.04%)
Feb 04, 2021 54.60 55.39 53.93 54.22 18,155,132 -0.41(-0.76%)
Feb 03, 2021 55.37 55.67 54.61 54.63 17,154,956 -0.80(-1.45%)
Feb 02, 2021 55.48 56.93 55.39 55.43 18,225,150 +0.64(+1.17%)
Feb 01, 2021 54.52 55.37 54.30 54.79 12,761,227 +0.69(+1.27%)
Jan 29, 2021 54.87 55.31 53.75 54.10 18,271,876 -0.76(-1.38%)
Jan 28, 2021 55.33 55.82 54.78 54.86 19,885,882 +0.24(+0.44%)
Jan 27, 2021 56.27 56.27 54.51 54.62 15,719,053 -2.13(-3.76%)
Jan 26, 2021 56.80 57.82 56.70 56.75 12,809,512 -0.34(-0.60%)
Jan 25, 2021 56.93 57.37 56.33 57.10 10,412,883 +0.24(+0.42%)
Jan 22, 2021 56.27 57.27 56.15 56.86 10,300,761 +0.33(+0.59%)
Jan 21, 2021 57.82 58.30 56.35 56.52 15,969,524 -1.82(-3.12%)
Jan 20, 2021 58.63 58.85 58.13 58.35 10,901,675 -0.43(-0.73%)
Jan 19, 2021 58.87 59.15 58.41 58.78 12,314,159 +0.18(+0.30%)
Jan 15, 2021 58.14 58.88 57.72 58.60 12,826,842 +0.46(+0.79%)
Jan 14, 2021 57.17 58.45 57.05 58.14 14,165,905 +1.14(+1.99%)
Jan 13, 2021 57.69 58.09 56.93 57.01 11,683,199 -0.62(-1.07%)
Jan 12, 2021 57.56 58.39 57.17 57.62 17,865,548 +0.41(+0.71%)
Jan 11, 2021 55.84 57.47 55.70 57.22 20,649,284 +2.18(+3.97%)
Jan 08, 2021 54.77 55.64 54.73 55.03 11,366,627 +0.11(+0.21%)
Jan 07, 2021 54.02 55.16 53.72 54.92 12,412,826 +0.58(+1.07%)
Jan 06, 2021 53.33 54.64 53.30 54.34 14,108,204 +0.13(+0.24%)
Jan 05, 2021 53.82 54.35 53.26 54.21 13,145,815 +0.15(+0.28%)
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.