Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 70.53 70.72 69.31 69.89 14,208,422 -0.87(-1.23%)
Jul 28, 2022 70.98 71.20 69.36 70.76 9,778,060 -0.10(-0.15%)
Jul 27, 2022 68.57 71.03 68.45 70.87 10,308,321 +1.12(+1.60%)
Jul 26, 2022 69.60 70.32 69.11 69.75 9,491,383 +0.75(+1.08%)
Jul 25, 2022 68.95 69.40 68.66 69.00 6,607,268 -0.10(-0.15%)
Jul 22, 2022 69.39 69.73 68.66 69.11 6,876,894 -0.09(-0.12%)
Jul 21, 2022 68.88 69.47 68.65 69.19 7,641,570 +0.21(+0.30%)
Jul 20, 2022 69.42 69.82 68.57 68.98 12,825,050 -0.30(-0.44%)
Jul 19, 2022 70.21 70.37 69.07 69.29 12,033,179 -0.57(-0.81%)
Jul 18, 2022 71.80 71.80 69.62 69.85 9,496,515 -1.81(-2.52%)
Jul 15, 2022 70.88 71.68 70.37 71.66 11,542,275 +1.55(+2.22%)
Jul 14, 2022 69.76 70.22 69.38 70.11 10,214,004 -0.49(-0.70%)
Jul 13, 2022 70.71 71.26 70.49 70.60 9,038,162 -0.45(-0.64%)
Jul 12, 2022 71.45 71.96 70.91 71.06 9,802,298 -0.52(-0.73%)
Jul 11, 2022 71.52 71.98 71.28 71.58 7,379,113 +0.17(+0.24%)
Jul 08, 2022 70.84 72.03 70.73 71.41 6,956,494 +0.23(+0.32%)
Jul 07, 2022 71.88 72.21 71.06 71.18 15,259,286 -1.02(-1.42%)
Jul 06, 2022 72.23 73.03 71.97 72.20 9,098,098 +0.25(+0.34%)
Jul 05, 2022 72.34 72.60 70.69 71.96 14,347,515 -0.83(-1.15%)
Jul 01, 2022 72.92 72.92 71.78 72.79 11,506,016 -0.15(-0.21%)
Jun 30, 2022 72.97 73.56 72.27 72.94 15,010,647 -0.70(-0.95%)
Jun 29, 2022 74.04 74.48 73.37 73.64 9,272,888 -0.40(-0.53%)
Jun 28, 2022 75.11 75.64 73.84 74.04 9,428,513 -1.20(-1.60%)
Jun 27, 2022 74.54 75.82 74.41 75.24 11,249,308 +0.96(+1.29%)
Jun 24, 2022 73.96 74.32 73.49 74.28 13,151,401 +1.19(+1.63%)
Jun 23, 2022 72.02 73.15 72.02 73.09 13,012,060 +1.07(+1.49%)
Jun 22, 2022 71.94 72.83 71.69 72.02 11,830,883 +0.08(+0.10%)
Jun 21, 2022 70.56 72.46 70.11 71.94 16,526,444 +2.54(+3.66%)
Jun 17, 2022 68.40 69.96 68.39 69.40 37,037,588 +1.08(+1.58%)
Jun 16, 2022 68.18 68.49 67.46 68.32 14,918,489 -0.38(-0.55%)
Jun 15, 2022 68.83 69.24 68.17 68.69 15,162,448 +0.14(+0.21%)
Jun 14, 2022 69.18 69.41 68.10 68.55 14,991,529 -0.67(-0.97%)
Jun 13, 2022 69.48 69.93 68.96 69.22 14,494,554 -1.42(-2.01%)
Jun 10, 2022 70.93 71.24 70.44 70.64 11,655,249 -0.84(-1.17%)
Jun 09, 2022 71.58 72.42 71.33 71.48 12,501,352 -0.19(-0.26%)
Jun 08, 2022 71.99 72.26 71.42 71.67 8,097,015 -0.39(-0.54%)
Jun 07, 2022 70.81 72.18 70.73 72.05 14,875,751 +1.26(+1.78%)
Jun 06, 2022 70.98 71.15 70.27 70.79 12,278,521 +0.08(+0.11%)
Jun 03, 2022 69.95 70.85 69.90 70.72 12,955,904 +0.09(+0.13%)
Jun 02, 2022 71.03 71.12 69.26 70.62 13,611,279 +0.10(+0.15%)
Jun 01, 2022 70.88 71.04 69.94 70.52 13,053,509 -0.46(-0.65%)
May 31, 2022 70.63 71.48 69.30 70.98 30,419,114 -0.65(-0.91%)
May 27, 2022 72.73 72.86 70.99 71.63 17,396,052 -1.36(-1.87%)
May 26, 2022 73.48 73.96 72.74 72.99 12,786,390 +0.33(+0.45%)
May 25, 2022 72.56 73.26 72.12 72.66 13,296,206 +0.10(+0.14%)
May 24, 2022 72.16 73.12 71.89 72.56 14,076,449 +0.40(+0.56%)
May 23, 2022 71.98 72.89 71.93 72.16 14,391,861 +0.48(+0.67%)
May 20, 2022 71.97 72.58 70.88 71.68 17,881,102 +0.22(+0.30%)
May 19, 2022 71.58 72.24 71.20 71.46 15,794,441 -1.00(-1.38%)
May 18, 2022 73.63 73.82 72.29 72.46 15,972,043 -1.13(-1.53%)
May 17, 2022 72.38 73.78 72.25 73.59 15,421,764 +1.23(+1.70%)
May 16, 2022 71.77 72.67 71.57 72.35 14,287,455 +1.04(+1.46%)
May 13, 2022 71.91 72.05 71.05 71.31 14,740,620 -0.47(-0.66%)
May 12, 2022 71.57 71.82 70.43 71.78 17,245,854 +0.14(+0.20%)
May 11, 2022 71.74 72.75 71.56 71.64 14,538,459 -0.13(-0.18%)
May 10, 2022 72.27 72.44 71.15 71.77 16,309,685 +0.02(+0.03%)
May 09, 2022 71.21 72.67 70.43 71.75 20,337,034 -0.38(-0.52%)
May 06, 2022 71.61 72.30 71.27 72.13 16,148,814 +0.40(+0.55%)
May 05, 2022 71.86 72.47 71.06 71.73 15,719,297 -0.06(-0.08%)
May 04, 2022 70.57 72.10 70.37 71.79 18,190,054 +1.19(+1.68%)
May 03, 2022 71.29 71.49 69.81 70.60 15,893,049 -0.03(-0.04%)
May 02, 2022 70.91 71.47 69.92 70.63 21,826,220 -0.18(-0.25%)
Apr 29, 2022 69.41 71.51 69.00 70.81 28,158,302 -1.82(-2.50%)
Apr 28, 2022 72.22 73.14 71.70 72.63 22,789,326 +1.31(+1.83%)
Apr 27, 2022 71.31 71.78 70.64 71.32 13,397,422 +0.21(+0.29%)
Apr 26, 2022 71.48 72.38 71.08 71.11 12,251,445 -0.43(-0.60%)
Apr 25, 2022 71.25 71.72 70.28 71.54 15,885,897 +0.28(+0.40%)
Apr 22, 2022 72.35 72.71 71.20 71.26 16,062,219 -1.70(-2.33%)
Apr 21, 2022 72.70 73.54 72.07 72.97 11,809,823 +0.26(+0.36%)
Apr 20, 2022 71.70 73.09 71.54 72.70 10,333,293 +0.83(+1.15%)
Apr 19, 2022 72.33 72.33 71.48 71.87 13,713,051 -0.33(-0.46%)
Apr 18, 2022 72.58 72.65 71.84 72.20 14,713,646 -0.72(-0.98%)
Apr 14, 2022 72.48 73.49 72.24 72.92 17,783,894 +0.60(+0.83%)
Apr 13, 2022 72.18 72.57 71.92 72.32 10,588,225 +0.30(+0.42%)
Apr 12, 2022 71.70 72.46 71.09 72.02 13,389,500 +0.05(+0.07%)
Apr 11, 2022 73.10 73.50 71.94 71.97 16,540,397 -1.19(-1.63%)
Apr 08, 2022 72.27 73.43 72.21 73.16 23,739,550 +0.48(+0.66%)
Apr 07, 2022 70.91 72.70 70.84 72.68 22,324,834 +1.81(+2.55%)
Apr 06, 2022 69.79 71.01 69.59 70.88 16,390,843 +0.86(+1.22%)
Apr 05, 2022 69.39 70.55 69.20 70.02 12,994,741 +0.60(+0.87%)
Apr 04, 2022 69.62 70.45 69.18 69.42 14,394,970 -0.03(-0.04%)
Apr 01, 2022 68.85 69.55 68.68 69.45 13,317,507 +0.74(+1.08%)
Mar 31, 2022 69.11 69.25 68.66 68.70 15,038,919 -0.14(-0.20%)
Mar 30, 2022 68.66 69.17 68.37 68.84 13,005,937 +0.46(+0.67%)
Mar 29, 2022 68.14 68.49 67.86 68.39 16,183,307 +0.11(+0.16%)
Mar 28, 2022 68.36 68.86 67.90 68.28 11,381,458 -0.16(-0.23%)
Mar 25, 2022 67.71 68.60 67.66 68.43 13,014,440 +0.81(+1.20%)
Mar 24, 2022 66.88 67.80 66.76 67.62 13,918,461 +0.96(+1.44%)
Mar 23, 2022 66.30 66.78 65.97 66.66 14,390,452 +0.52(+0.79%)
Mar 22, 2022 66.50 66.68 65.62 66.14 15,276,037 -0.21(-0.32%)
Mar 21, 2022 66.75 67.29 65.93 66.35 19,584,034 +0.03(+0.04%)
Mar 18, 2022 65.73 66.32 65.29 66.32 35,358,436 +0.47(+0.71%)
Mar 17, 2022 65.08 66.03 64.70 65.86 18,408,130 +0.80(+1.23%)
Mar 16, 2022 65.31 65.51 64.46 65.05 16,847,706 -0.08(-0.13%)
Mar 15, 2022 65.06 65.55 64.69 65.14 17,108,136 +0.48(+0.74%)
Mar 14, 2022 64.37 65.31 64.20 64.66 18,712,462 +0.35(+0.54%)
Mar 11, 2022 63.59 64.89 63.45 64.32 15,017,588 +0.42(+0.66%)
Mar 10, 2022 63.29 64.18 63.90 13,724,930 +0.27(+0.43%)
Mar 09, 2022 63.86 64.08 63.47 63.62 13,310,220 +0.36(+0.58%)
Mar 08, 2022 63.44 63.89 62.87 63.26 20,584,218 -0.96(-1.50%)
Mar 07, 2022 64.63 64.65 63.66 64.22 16,826,978 -0.55(-0.85%)
Mar 04, 2022 63.75 64.94 63.73 64.77 14,002,341 +0.23(+0.36%)
Mar 03, 2022 64.30 65.04 64.07 64.54 16,844,862 +0.24(+0.38%)
Mar 02, 2022 64.21 64.67 63.98 64.30 13,925,603 +0.21(+0.32%)
Mar 01, 2022 63.62 64.45 63.52 64.09 13,297,426 -0.04(-0.06%)
Feb 28, 2022 63.21 64.16 62.84 64.13 24,072,190 -0.12(-0.19%)
Feb 25, 2022 63.21 64.74 64.00 64.25 16,833,042 +1.59(+2.53%)
Feb 24, 2022 62.09 62.73 61.81 62.66 19,334,066 -0.78(-1.22%)
Feb 23, 2022 63.41 63.77 63.00 63.44 17,087,740 +0.45(+0.71%)
Feb 22, 2022 63.19 63.76 62.62 62.99 16,887,726 -0.09(-0.15%)
Feb 18, 2022 63.08 0 +0.15(+0.24%)
Feb 17, 2022 63.04 63.29 62.37 62.93 14,408,925 -0.20(-0.31%)
Feb 16, 2022 63.29 63.87 62.99 63.13 15,262,671 -0.16(-0.25%)
Feb 15, 2022 62.32 63.82 62.32 63.29 26,740,516 +0.90(+1.44%)
Feb 14, 2022 62.45 62.59 61.47 62.39 15,996,525 -0.07(-0.10%)
Feb 11, 2022 62.03 62.90 62.00 62.46 16,730,450 +0.35(+0.56%)
Feb 10, 2022 62.45 62.66 61.79 62.11 23,363,498 -0.59(-0.94%)
Feb 09, 2022 61.39 62.82 61.28 62.70 18,374,256 +1.17(+1.90%)
Feb 08, 2022 61.87 61.91 61.26 61.53 14,578,329 -0.28(-0.45%)
Feb 07, 2022 61.06 62.06 60.70 61.81 18,779,182 +1.12(+1.85%)
Feb 04, 2022 58.97 61.12 58.74 60.69 14,127,988 +0.86(+1.44%)
Feb 03, 2022 60.51 59.83 14,945,017 -0.68(-1.13%)
Feb 02, 2022 60.56 60.68 59.80 60.51 13,183,245 -0.36(-0.60%)
Feb 01, 2022 60.71 60.94 60.40 60.88 12,907,878 +0.28(+0.46%)
Jan 31, 2022 60.31 60.70 60.60 12,889,105 -0.02(-0.03%)
Jan 28, 2022 59.47 60.62 59.06 60.62 11,616,625 +0.98(+1.64%)
Jan 27, 2022 58.38 60.25 58.23 59.64 17,741,224 +1.51(+2.60%)
Jan 26, 2022 58.05 59.22 57.77 58.12 14,631,406 -0.21(-0.35%)
Jan 25, 2022 58.12 58.66 57.39 58.33 17,937,680 -0.14(-0.24%)
Jan 24, 2022 59.00 59.23 57.14 58.47 18,918,324 -0.87(-1.46%)
Jan 21, 2022 60.46 60.63 59.10 59.34 14,213,112 -0.97(-1.61%)
Jan 20, 2022 60.25 61.03 59.89 60.31 9,125,904 -0.13(-0.22%)
Jan 19, 2022 60.57 61.13 60.16 60.44 13,641,243 -0.16(-0.26%)
Jan 18, 2022 60.40 60.73 59.59 60.60 14,243,368 -0.04(-0.06%)
Jan 14, 2022 60.64 0 +0.31(+0.51%)
Jan 13, 2022 60.37 60.66 59.64 60.33 8,805,003 -0.21(-0.34%)
Jan 12, 2022 60.57 61.04 60.12 60.53 10,869,445 -0.62(-1.01%)
Jan 11, 2022 60.43 61.50 60.06 61.15 13,915,748 +0.35(+0.58%)
Jan 10, 2022 58.65 61.00 58.61 60.79 29,481,908 +2.12(+3.61%)
Jan 07, 2022 57.42 58.83 57.16 58.67 17,850,460 +1.26(+2.20%)
Jan 06, 2022 57.64 57.70 56.84 57.41 8,618,374 -0.13(-0.23%)
Jan 05, 2022 57.80 58.57 57.51 57.55 11,980,919 +0.03(+0.05%)
Jan 04, 2022 56.93 57.68 56.54 57.52 12,337,503 +0.23(+0.40%)
Jan 03, 2022 57.46 57.62 56.78 57.29 13,350,579 -0.44(-0.75%)
Dec 31, 2021 57.96 58.31 57.72 57.72 6,963,491 -0.16(-0.27%)
Dec 30, 2021 57.86 58.48 57.73 57.88 6,748,677 +0.21(+0.37%)
Dec 29, 2021 57.57 57.85 57.42 57.67 5,493,795 -0.06(-0.10%)
Dec 28, 2021 57.69 57.99 57.50 57.72 6,483,623 +0.06(+0.10%)
Dec 27, 2021 57.48 57.72 57.18 57.67 10,308,746 +0.22(+0.39%)
Dec 23, 2021 57.78 57.91 57.26 57.44 8,725,632 -0.05(-0.08%)
Dec 22, 2021 56.80 57.66 56.41 57.49 16,331,182 +0.60(+1.06%)
Dec 21, 2021 57.40 57.62 56.70 56.89 9,363,067 -0.25(-0.44%)
Dec 20, 2021 56.88 57.43 56.36 57.14 11,767,554 +0.15(+0.26%)
Dec 17, 2021 57.67 57.92 56.80 56.99 26,415,428 -0.56(-0.98%)
Dec 16, 2021 56.47 58.02 56.28 57.55 19,383,130 +1.44(+2.57%)
Dec 15, 2021 55.19 56.36 55.17 56.11 19,981,120 +1.02(+1.85%)
Dec 14, 2021 54.43 55.94 54.25 55.09 23,373,810 +0.43(+0.78%)
Dec 13, 2021 53.01 54.96 52.87 54.67 20,421,276 +2.49(+4.77%)
Dec 10, 2021 53.33 53.51 51.94 52.18 15,627,476 -1.09(-2.05%)
Dec 09, 2021 52.99 53.51 52.68 53.27 14,715,041 -0.06(-0.10%)
Dec 08, 2021 53.13 53.55 52.91 53.32 12,304,464 +0.44(+0.82%)
Dec 07, 2021 52.81 53.47 52.71 52.89 14,082,688 +0.28(+0.53%)
Dec 06, 2021 52.32 53.27 52.26 52.61 20,510,782 +0.47(+0.91%)
Dec 03, 2021 51.62 52.48 51.62 52.14 19,924,908 +0.84(+1.64%)
Dec 02, 2021 50.91 51.73 50.61 51.30 18,790,346 +0.43(+0.84%)
Dec 01, 2021 49.94 51.81 49.91 50.87 21,819,016 +1.22(+2.46%)
Nov 30, 2021 50.14 50.31 49.27 49.65 27,437,234 -0.94(-1.85%)
Nov 29, 2021 51.69 52.12 50.55 50.58 23,793,234 -1.75(-3.34%)
Nov 26, 2021 52.13 52.52 51.68 52.33 17,102,154 -0.26(-0.49%)
Nov 24, 2021 53.16 53.43 52.36 52.59 19,103,592 -0.59(-1.11%)
Nov 23, 2021 53.04 53.65 52.95 53.18 15,624,471 +0.38(+0.72%)
Nov 22, 2021 53.52 53.99 52.79 52.81 15,323,147 -0.73(-1.37%)
Nov 19, 2021 54.74 55.01 53.51 53.54 14,994,321 -1.12(-2.05%)
Nov 18, 2021 55.04 54.68 54.51 54.66 10,603,158 -0.37(-0.67%)
Nov 17, 2021 54.62 55.31 54.02 55.03 13,312,955 +0.31(+0.58%)
Nov 16, 2021 55.08 55.49 54.48 54.71 10,031,350 -0.48(-0.87%)
Nov 15, 2021 55.36 55.60 55.07 55.19 11,387,859 +0.18(+0.32%)
Nov 12, 2021 54.45 55.27 54.39 55.02 10,022,387 +0.22(+0.41%)
Nov 11, 2021 54.99 55.26 54.75 54.80 8,801,745 -0.43(-0.77%)
Nov 10, 2021 54.90 55.22 11,887,524 +0.20(+0.37%)
Nov 09, 2021 55.00 55.22 54.80 55.02 9,860,169 +0.02(+0.03%)
Nov 08, 2021 55.36 55.73 54.68 55.00 11,119,208 -0.04(-0.07%)
Nov 05, 2021 54.69 55.42 54.40 55.04 11,477,323 +0.19(+0.34%)
Nov 04, 2021 55.03 55.26 54.25 54.85 10,619,452 -0.10(-0.19%)
Nov 03, 2021 54.20 55.05 54.07 54.95 13,292,128 +0.68(+1.25%)
Nov 02, 2021 54.42 55.20 53.96 54.28 14,542,093 -0.05(-0.09%)
Nov 01, 2021 53.97 54.82 54.48 54.32 14,276,724 +0.26(+0.48%)
Oct 29, 2021 53.00 54.22 52.90 54.06 18,441,604 +1.18(+2.22%)
Oct 28, 2021 52.33 53.46 52.17 52.89 17,693,444 +0.59(+1.13%)
Oct 27, 2021 54.02 54.08 51.94 52.30 20,333,270 -1.62(-3.00%)
Oct 26, 2021 53.60 54.02 53.92 10,787,062 +0.40(+0.74%)
Oct 25, 2021 53.43 53.84 53.25 53.52 10,494,907 +0.19(+0.36%)
Oct 22, 2021 53.52 54.62 53.17 53.32 7,436,629 -0.19(-0.36%)
Oct 21, 2021 53.78 53.79 53.11 53.52 7,732,550 -0.24(-0.45%)
Oct 20, 2021 53.61 54.25 53.60 53.76 9,731,881 +0.44(+0.83%)
Oct 19, 2021 52.93 53.36 52.79 53.31 10,142,425 +0.60(+1.14%)
Oct 18, 2021 53.70 53.83 52.69 52.71 14,387,493 -1.31(-2.43%)
Oct 15, 2021 53.80 54.33 53.61 54.03 10,203,081 +0.61(+1.14%)
Oct 14, 2021 52.83 53.85 52.78 53.42 9,754,643 +0.58(+1.10%)
Oct 13, 2021 52.82 53.13 52.45 52.83 10,672,249 +0.01(+0.02%)
Oct 12, 2021 53.25 54.47 52.60 52.82 12,677,078 -0.33(-0.63%)
Oct 11, 2021 53.06 53.48 52.78 53.16 11,603,077 +0.15(+0.28%)
Oct 08, 2021 54.50 54.61 52.59 53.01 29,449,954 -1.62(-2.97%)
Oct 07, 2021 54.39 54.94 54.04 54.63 14,904,167 -0.17(-0.30%)
Oct 06, 2021 54.72 54.83 54.25 54.80 10,027,608 +0.04(+0.07%)
Oct 05, 2021 54.49 55.25 54.46 54.76 12,321,071 +0.20(+0.37%)
Oct 04, 2021 54.99 55.57 54.48 54.55 13,537,554 -0.54(-0.97%)
Oct 01, 2021 54.96 55.32 54.30 55.09 12,085,262 +0.31(+0.57%)
Sep 30, 2021 55.71 56.07 54.79 54.78 12,958,453 -0.89(-1.60%)
Sep 29, 2021 55.00 55.96 55.00 55.67 9,845,967 +0.72(+1.30%)
Sep 28, 2021 54.99 55.31 54.52 54.95 11,773,483 +0.00(+0.00%)
Sep 27, 2021 55.20 55.75 54.90 54.95 8,960,778 -0.36(-0.65%)
Sep 24, 2021 55.56 56.11 55.25 55.31 10,390,913 -0.37(-0.66%)
Sep 23, 2021 55.46 56.32 55.30 55.67 10,228,996 +0.44(+0.80%)
Sep 22, 2021 55.56 55.70 55.14 55.23 10,519,544 -0.17(-0.30%)
Sep 21, 2021 55.59 56.13 55.38 55.40 11,058,618 -0.16(-0.28%)
Sep 20, 2021 55.68 56.36 55.24 55.56 16,799,566 -0.74(-1.32%)
Sep 17, 2021 55.56 57.02 55.51 56.30 22,305,850 +0.07(+0.13%)
Sep 16, 2021 56.80 56.98 55.70 56.23 14,840,382 -0.71(-1.24%)
Sep 15, 2021 56.91 57.36 56.76 56.93 8,691,576 -0.10(-0.18%)
Sep 14, 2021 57.91 57.93 56.91 57.03 8,720,007 -0.67(-1.16%)
Sep 13, 2021 58.28 58.31 57.45 57.70 9,833,689 -0.27(-0.46%)
Sep 10, 2021 58.51 58.65 57.81 57.97 10,924,793 -0.41(-0.71%)
Sep 09, 2021 59.17 59.47 58.26 58.38 12,245,284 -1.23(-2.06%)
Sep 08, 2021 59.33 59.82 58.79 59.61 13,320,351 -0.25(-0.41%)
Sep 07, 2021 60.09 60.20 59.37 59.86 9,571,298 -0.39(-0.64%)
Sep 03, 2021 60.58 60.58 59.95 60.25 8,464,234 -0.47(-0.77%)
Sep 02, 2021 60.58 60.72 60.14 60.72 7,693,341 +0.28(+0.47%)
Sep 01, 2021 61.79 61.79 60.09 60.43 11,238,293 -0.96(-1.57%)
Aug 31, 2021 61.57 62.12 61.31 61.40 9,259,763 -0.32(-0.52%)
Aug 30, 2021 61.26 61.97 61.07 61.72 4,636,328 +0.56(+0.92%)
Aug 27, 2021 61.60 61.73 61.14 61.16 7,474,237 -0.36(-0.58%)
Aug 26, 2021 61.92 62.22 61.48 61.52 5,115,447 -0.56(-0.90%)
Aug 25, 2021 62.68 62.69 61.82 62.08 8,319,253 -0.84(-1.34%)
Aug 24, 2021 63.21 63.22 62.62 62.92 5,581,377 -0.39(-0.61%)
Aug 23, 2021 63.60 64.05 63.25 63.31 8,699,804 -0.24(-0.38%)
Aug 20, 2021 63.09 63.68 62.72 63.54 9,859,159 +0.63(+1.01%)
Aug 19, 2021 62.12 63.46 62.04 62.91 12,747,832 +0.53(+0.85%)
Aug 18, 2021 63.35 63.42 62.31 62.38 7,473,853 -0.95(-1.49%)
Aug 17, 2021 63.07 63.51 62.64 63.32 8,233,304 +0.26(+0.41%)
Aug 16, 2021 61.99 63.09 61.98 63.07 7,354,911 +1.07(+1.73%)
Aug 13, 2021 61.53 62.29 61.51 61.99 5,337,269 +0.51(+0.84%)
Aug 12, 2021 61.31 61.72 61.20 61.48 6,233,131 +0.07(+0.12%)
Aug 11, 2021 62.01 62.19 61.29 61.40 6,280,084 -0.47(-0.76%)
Aug 10, 2021 61.93 62.04 61.31 61.87 8,075,211 +0.00(+0.00%)
Aug 09, 2021 62.63 62.75 61.73 61.87 8,879,992 -0.68(-1.09%)
Aug 06, 2021 62.80 62.81 62.22 62.55 7,223,272 -0.28(-0.44%)
Aug 05, 2021 63.06 63.14 62.41 62.83 5,972,530 -0.06(-0.10%)
Aug 04, 2021 63.30 63.67 62.86 62.89 6,378,357 -0.75(-1.18%)
Aug 03, 2021 62.72 63.66 62.44 63.65 9,561,445 +1.18(+1.90%)
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.