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

Rtx Corp (NY: RTX )

101.41 -0.30 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 87.56 87.80 86.33 86.37 4,847,897 -1.04(-1.19%)
Aug 30, 2022 88.91 89.02 86.93 87.41 3,598,386 -1.24(-1.40%)
Aug 29, 2022 89.17 89.49 87.84 88.65 3,947,679 -1.35(-1.50%)
Aug 26, 2022 92.98 93.18 89.97 90.00 2,915,476 -2.51(-2.72%)
Aug 25, 2022 90.30 92.60 90.23 92.51 4,424,060 +2.71(+3.02%)
Aug 24, 2022 89.47 90.06 89.31 89.80 3,186,017 +0.85(+0.95%)
Aug 23, 2022 88.47 89.16 88.30 88.95 2,736,991 +0.63(+0.71%)
Aug 22, 2022 88.83 89.45 88.20 88.32 5,994,830 -1.56(-1.73%)
Aug 19, 2022 90.70 91.43 89.63 89.88 5,221,305 -1.26(-1.38%)
Aug 18, 2022 91.28 91.44 90.69 91.14 2,798,252 +0.26(+0.29%)
Aug 17, 2022 90.04 91.51 89.75 90.88 3,460,387 -0.06(-0.06%)
Aug 16, 2022 91.57 92.09 90.78 90.94 6,115,103 -1.03(-1.12%)
Aug 15, 2022 90.26 91.99 89.89 91.97 3,529,140 +1.07(+1.18%)
Aug 12, 2022 89.25 90.96 89.25 90.90 3,817,444 +1.78(+2.00%)
Aug 11, 2022 89.69 90.37 89.04 89.12 3,645,902 -0.26(-0.29%)
Aug 10, 2022 88.95 89.67 88.45 89.38 3,502,942 +1.42(+1.61%)
Aug 09, 2022 87.55 88.30 87.12 87.97 3,279,240 +0.71(+0.81%)
Aug 08, 2022 89.65 89.65 87.03 87.26 4,815,913 -1.75(-1.97%)
Aug 05, 2022 88.18 89.07 87.87 89.01 3,470,383 +0.24(+0.27%)
Aug 04, 2022 90.55 90.76 88.71 88.77 4,643,076 -1.67(-1.85%)
Aug 03, 2022 89.70 90.83 88.41 90.44 4,695,896 +0.75(+0.83%)
Aug 02, 2022 89.69 90.68 88.69 89.70 4,250,388 +0.49(+0.55%)
Aug 01, 2022 89.54 90.85 89.07 89.21 5,877,115 +0.03(+0.03%)
Jul 29, 2022 88.00 89.35 87.92 89.18 5,067,612 +0.78(+0.89%)
Jul 28, 2022 86.35 88.66 86.35 88.40 4,693,814 +2.03(+2.35%)
Jul 27, 2022 86.90 86.90 85.21 86.37 5,814,141 +0.03(+0.03%)
Jul 26, 2022 88.51 89.33 86.29 86.34 8,624,394 -4.14(-4.58%)
Jul 25, 2022 90.52 91.29 89.96 90.48 4,984,578 +0.34(+0.38%)
Jul 22, 2022 91.04 91.57 89.90 90.14 3,401,369 -0.65(-0.72%)
Jul 21, 2022 90.49 90.93 89.53 90.79 3,265,819 +0.06(+0.06%)
Jul 20, 2022 89.55 91.02 89.10 90.73 4,022,920 +0.97(+1.08%)
Jul 19, 2022 85.40 89.95 85.35 89.76 5,254,465 +3.85(+4.48%)
Jul 18, 2022 88.25 88.33 85.61 85.92 5,606,628 -1.37(-1.57%)
Jul 15, 2022 87.07 87.51 86.40 87.29 4,144,512 +1.10(+1.28%)
Jul 14, 2022 86.15 86.78 85.20 86.19 5,256,917 -1.66(-1.88%)
Jul 13, 2022 88.80 90.25 87.75 87.84 5,909,146 -2.57(-2.85%)
Jul 12, 2022 90.09 91.13 89.75 90.41 4,878,340 -0.20(-0.22%)
Jul 11, 2022 90.21 91.03 89.98 90.62 2,615,076 -0.39(-0.43%)
Jul 08, 2022 90.21 91.58 89.88 91.01 2,888,033 +1.13(+1.26%)
Jul 07, 2022 90.46 90.89 89.75 89.88 3,357,793 +0.02(+0.02%)
Jul 06, 2022 88.98 90.62 88.25 89.86 4,488,872 +0.96(+1.08%)
Jul 05, 2022 90.82 90.82 87.46 88.90 5,162,164 -3.92(-4.23%)
Jul 01, 2022 91.90 93.11 91.22 92.83 4,424,082 +0.87(+0.95%)
Jun 30, 2022 88.95 92.11 88.70 91.95 6,604,403 +2.69(+3.01%)
Jun 29, 2022 90.15 90.22 88.31 89.27 2,617,201 -0.46(-0.51%)
Jun 28, 2022 91.30 92.61 89.63 89.73 3,510,667 -0.99(-1.09%)
Jun 27, 2022 90.36 90.94 89.78 90.71 3,075,633 +0.58(+0.65%)
Jun 24, 2022 88.50 90.29 87.91 90.13 4,998,318 +2.33(+2.66%)
Jun 23, 2022 88.50 89.29 86.85 87.79 3,460,111 -0.77(-0.86%)
Jun 22, 2022 87.26 89.76 87.14 88.56 4,684,018 -0.34(-0.39%)
Jun 21, 2022 86.92 89.31 86.21 88.90 6,099,206 +3.87(+4.55%)
Jun 17, 2022 85.59 86.11 83.82 85.04 7,919,924 -0.61(-0.71%)
Jun 16, 2022 87.11 87.24 85.16 85.65 4,721,935 -2.64(-2.99%)
Jun 15, 2022 88.12 89.16 86.87 88.29 4,325,516 +0.92(+1.05%)
Jun 14, 2022 88.43 88.70 86.81 87.37 4,157,504 -0.60(-0.69%)
Jun 13, 2022 89.45 89.49 87.42 87.97 5,664,234 -3.39(-3.71%)
Jun 10, 2022 91.68 92.51 90.37 91.36 5,872,011 -1.81(-1.94%)
Jun 09, 2022 94.08 94.88 93.11 93.17 4,773,400 -1.77(-1.86%)
Jun 08, 2022 95.42 95.99 94.68 94.94 7,615,397 -1.22(-1.27%)
Jun 07, 2022 92.98 96.33 92.48 96.16 5,888,971 +3.16(+3.39%)
Jun 06, 2022 92.80 93.28 92.22 93.01 3,219,525 +0.84(+0.91%)
Jun 03, 2022 91.24 92.44 91.17 92.17 2,965,225 +0.09(+0.09%)
Jun 02, 2022 91.63 92.15 89.99 92.08 3,616,799 +1.37(+1.51%)
Jun 01, 2022 91.86 92.12 90.03 90.71 4,444,351 -0.30(-0.33%)
May 31, 2022 91.24 91.82 90.54 91.01 6,750,123 -1.52(-1.64%)
May 27, 2022 91.50 92.54 91.08 92.53 3,547,611 +1.64(+1.80%)
May 26, 2022 90.43 91.72 90.04 90.89 5,796,519 +1.38(+1.54%)
May 25, 2022 89.29 90.03 88.59 89.52 3,911,102 +0.33(+0.38%)
May 24, 2022 87.26 89.38 86.56 89.18 6,199,938 +1.32(+1.50%)
May 23, 2022 86.68 88.04 86.11 87.86 4,913,570 +1.67(+1.94%)
May 20, 2022 86.91 87.23 84.60 86.19 6,847,272 -0.16(-0.19%)
May 19, 2022 87.43 88.46 85.67 86.35 5,470,281 -1.73(-1.97%)
May 18, 2022 89.72 90.54 87.77 88.08 6,145,576 -2.23(-2.46%)
May 17, 2022 89.72 90.49 88.93 90.31 4,675,238 +2.35(+2.67%)
May 16, 2022 87.36 88.96 87.32 87.96 5,423,728 +0.53(+0.61%)
May 13, 2022 87.55 88.08 86.63 87.42 5,746,770 +0.42(+0.48%)
May 12, 2022 86.41 87.95 85.54 87.01 6,682,834 +0.46(+0.53%)
May 11, 2022 86.81 89.53 86.37 86.55 6,827,710 -0.66(-0.75%)
May 10, 2022 87.92 89.27 86.89 87.20 7,912,895 -0.06(-0.07%)
May 09, 2022 89.91 90.15 86.79 87.26 6,384,051 -3.38(-3.73%)
May 06, 2022 91.03 91.35 89.14 90.64 5,567,289 -0.97(-1.06%)
May 05, 2022 93.02 93.40 90.74 91.61 6,209,926 -1.37(-1.47%)
May 04, 2022 90.34 93.23 90.31 92.98 6,477,080 +2.24(+2.47%)
May 03, 2022 90.52 91.42 89.71 90.73 5,900,566 +1.12(+1.25%)
May 02, 2022 89.89 90.67 87.88 89.61 8,275,076 -0.66(-0.73%)
Apr 29, 2022 93.65 94.05 89.98 90.27 6,216,972 -3.01(-3.23%)
Apr 28, 2022 94.16 94.40 92.16 93.28 6,883,053 -0.72(-0.77%)
Apr 27, 2022 94.37 95.02 92.83 94.01 6,973,137 -0.33(-0.35%)
Apr 26, 2022 92.16 96.01 92.05 94.34 7,569,263 -0.40(-0.42%)
Apr 25, 2022 94.97 95.03 92.80 94.74 5,903,316 -0.84(-0.88%)
Apr 22, 2022 96.49 97.54 95.46 95.57 4,924,168 -1.18(-1.22%)
Apr 21, 2022 100.67 100.83 96.44 96.75 6,092,805 -3.08(-3.09%)
Apr 20, 2022 100.51 100.83 99.18 99.84 4,448,291 +0.40(+0.40%)
Apr 19, 2022 99.33 100.49 99.06 99.44 4,806,974 +0.24(+0.24%)
Apr 18, 2022 99.16 100.30 98.83 99.20 4,070,955 +0.03(+0.03%)
Apr 14, 2022 98.81 99.84 98.60 99.17 4,234,541 +0.86(+0.87%)
Apr 13, 2022 98.27 99.34 97.62 98.31 5,626,326 +0.73(+0.75%)
Apr 12, 2022 97.18 98.89 97.08 97.58 5,087,962 +0.47(+0.48%)
Apr 11, 2022 95.72 97.91 95.72 97.12 6,000,917 +1.63(+1.70%)
Apr 08, 2022 96.99 97.71 95.18 95.49 5,058,845 -0.55(-0.57%)
Apr 07, 2022 93.44 96.32 93.11 96.04 6,467,197 +2.40(+2.56%)
Apr 06, 2022 93.51 94.42 93.33 93.64 5,535,230 -0.33(-0.35%)
Apr 05, 2022 94.61 95.59 93.79 93.98 4,434,047 -0.47(-0.49%)
Apr 04, 2022 95.22 95.49 93.74 94.44 4,008,624 -0.83(-0.87%)
Apr 01, 2022 94.88 95.54 94.14 95.27 3,794,211 +1.05(+1.11%)
Mar 31, 2022 94.42 95.97 94.16 94.22 5,788,640 -1.67(-1.75%)
Mar 30, 2022 96.66 97.37 94.88 95.90 5,433,684 -0.24(-0.25%)
Mar 29, 2022 95.92 96.44 94.51 96.14 5,297,214 -0.48(-0.50%)
Mar 28, 2022 96.70 97.16 95.98 96.62 4,261,792 -0.80(-0.82%)
Mar 25, 2022 97.01 97.93 96.93 97.42 3,702,891 +0.68(+0.71%)
Mar 24, 2022 96.69 97.20 96.18 96.73 4,094,851 +0.46(+0.47%)
Mar 23, 2022 96.21 97.47 96.16 96.28 4,699,988 -0.14(-0.15%)
Mar 22, 2022 94.92 96.66 94.07 96.42 6,376,790 +1.37(+1.44%)
Mar 21, 2022 93.05 95.89 93.02 95.05 7,016,138 +2.30(+2.48%)
Mar 18, 2022 93.21 93.47 91.62 92.75 10,975,394 -0.22(-0.24%)
Mar 17, 2022 91.87 93.00 91.14 92.97 6,872,882 +1.85(+2.04%)
Mar 16, 2022 92.29 92.86 89.47 91.11 9,266,119 -1.73(-1.86%)
Mar 15, 2022 93.09 93.30 91.85 92.84 5,696,114 +0.55(+0.60%)
Mar 14, 2022 92.42 92.88 90.74 92.29 5,867,812 +0.11(+0.12%)
Mar 11, 2022 93.95 94.87 92.06 92.18 4,578,249 -1.51(-1.61%)
Mar 10, 2022 93.37 94.92 92.88 93.69 5,380,836 -0.01(-0.01%)
Mar 09, 2022 90.59 94.23 90.59 93.70 7,464,776 +3.49(+3.87%)
Mar 08, 2022 93.22 93.59 90.06 90.21 9,887,843 -3.18(-3.40%)
Mar 07, 2022 96.34 98.05 93.32 93.39 13,410,937 -1.33(-1.41%)
Mar 04, 2022 95.06 95.06 93.43 94.72 9,165,106 -0.23(-0.24%)
Mar 03, 2022 96.12 96.39 93.81 94.95 9,053,485 -0.87(-0.90%)
Mar 02, 2022 97.20 97.50 94.90 95.81 13,492,109 -1.89(-1.94%)
Mar 01, 2022 97.74 99.24 97.18 97.70 12,974,273 +0.03(+0.03%)
Feb 28, 2022 94.18 97.92 93.59 97.68 17,579,958 +4.36(+4.67%)
Feb 25, 2022 89.77 93.47 91.48 93.32 9,139,344 +3.68(+4.11%)
Feb 24, 2022 88.45 90.02 84.94 89.64 10,194,374 +2.40(+2.75%)
Feb 23, 2022 89.19 89.41 87.06 87.24 7,296,772 -1.23(-1.39%)
Feb 22, 2022 88.55 89.60 87.76 88.47 6,197,103 +0.16(+0.18%)
Feb 18, 2022 88.31 0 -0.94(-1.05%)
Feb 17, 2022 88.88 90.01 88.38 89.25 6,082,851 -0.37(-0.41%)
Feb 16, 2022 88.92 90.11 88.83 89.62 4,821,614 +0.67(+0.76%)
Feb 15, 2022 88.52 89.76 88.52 88.95 4,880,428 +0.44(+0.50%)
Feb 14, 2022 90.34 90.42 87.86 88.50 6,786,389 -1.61(-1.78%)
Feb 11, 2022 90.09 90.85 88.98 90.11 6,907,116 +0.20(+0.22%)
Feb 10, 2022 90.16 91.71 89.43 89.91 6,908,586 -0.89(-0.98%)
Feb 09, 2022 90.83 91.10 90.31 90.80 5,702,081 +0.88(+0.98%)
Feb 08, 2022 88.75 90.15 87.84 89.92 8,641,305 +0.98(+1.11%)
Feb 07, 2022 88.40 89.60 87.97 88.94 5,217,200 +0.96(+1.10%)
Feb 04, 2022 87.36 88.81 87.12 87.97 6,683,474 +0.19(+0.22%)
Feb 03, 2022 87.16 87.95 87.78 7,581,357 +0.26(+0.29%)
Feb 02, 2022 85.41 87.67 85.36 87.53 6,320,150 +1.71(+1.99%)
Feb 01, 2022 85.22 86.01 84.43 85.81 7,197,813 +0.51(+0.60%)
Jan 31, 2022 84.76 85.30 6,785,159 -0.13(-0.15%)
Jan 28, 2022 84.15 85.47 82.74 85.44 6,214,274 +0.99(+1.18%)
Jan 27, 2022 85.05 86.52 83.61 84.44 7,399,530 +0.28(+0.34%)
Jan 26, 2022 85.11 86.56 82.77 84.16 10,391,408 -1.26(-1.47%)
Jan 25, 2022 80.40 85.82 80.40 85.42 10,970,673 +2.07(+2.49%)
Jan 24, 2022 81.12 83.52 80.21 83.35 9,356,610 +0.86(+1.04%)
Jan 21, 2022 83.72 84.00 82.12 82.49 6,181,358 -1.09(-1.30%)
Jan 20, 2022 85.09 85.91 83.47 83.57 5,661,030 -1.27(-1.49%)
Jan 19, 2022 85.81 86.39 84.73 84.84 5,166,889 -0.99(-1.16%)
Jan 18, 2022 86.38 86.92 85.39 85.83 6,354,674 -1.49(-1.71%)
Jan 14, 2022 87.33 0 +0.73(+0.84%)
Jan 13, 2022 86.43 87.45 86.03 86.60 5,498,905 +0.46(+0.54%)
Jan 12, 2022 86.07 86.59 85.92 86.14 4,877,271 +0.33(+0.39%)
Jan 11, 2022 84.88 85.92 84.43 85.81 4,789,322 +0.94(+1.10%)
Jan 10, 2022 85.77 85.87 84.41 84.87 5,162,690 -0.67(-0.79%)
Jan 07, 2022 85.37 86.42 85.21 85.54 5,112,303 +0.36(+0.42%)
Jan 06, 2022 85.50 86.00 84.76 85.18 5,877,403 +0.46(+0.55%)
Jan 05, 2022 85.31 86.57 84.56 84.72 7,223,932 -0.43(-0.50%)
Jan 04, 2022 83.11 85.19 82.95 85.14 6,389,272 +2.88(+3.51%)
Jan 03, 2022 81.42 82.42 81.41 82.26 5,538,246 +0.86(+1.06%)
Dec 31, 2021 81.09 81.65 80.87 81.40 2,820,605 +0.25(+0.30%)
Dec 30, 2021 81.38 81.81 81.05 81.15 2,599,604 -0.09(-0.10%)
Dec 29, 2021 80.94 81.41 80.60 81.24 2,204,389 -0.12(-0.15%)
Dec 28, 2021 80.46 81.67 80.19 81.36 3,404,735 +0.74(+0.92%)
Dec 27, 2021 80.13 80.77 79.67 80.62 2,900,807 +0.32(+0.40%)
Dec 23, 2021 79.98 80.58 79.94 80.30 2,801,752 +0.79(+0.99%)
Dec 22, 2021 78.96 80.15 78.91 79.52 4,073,270 +0.37(+0.47%)
Dec 21, 2021 77.25 79.37 77.25 79.15 7,719,583 +2.51(+3.27%)
Dec 20, 2021 76.64 76.94 75.37 76.64 6,162,353 -1.18(-1.52%)
Dec 17, 2021 78.22 78.52 76.77 77.82 9,460,710 -0.40(-0.51%)
Dec 16, 2021 79.70 79.94 77.99 78.22 4,806,754 -0.69(-0.87%)
Dec 15, 2021 78.94 79.18 77.62 78.91 5,696,539 -0.07(-0.08%)
Dec 14, 2021 79.10 80.15 78.72 78.98 6,496,834 -0.79(-0.98%)
Dec 13, 2021 80.82 81.28 79.48 79.76 4,412,838 -1.73(-2.12%)
Dec 10, 2021 82.20 82.27 81.06 81.49 3,483,039 +0.00(+0.00%)
Dec 09, 2021 81.34 81.88 80.89 81.49 4,483,859 -0.32(-0.39%)
Dec 08, 2021 81.19 82.90 81.15 81.81 7,135,259 +1.41(+1.75%)
Dec 07, 2021 79.86 81.15 79.50 80.40 5,393,885 +1.18(+1.49%)
Dec 06, 2021 77.79 79.82 77.25 79.22 5,248,584 +2.51(+3.27%)
Dec 03, 2021 77.19 77.67 75.78 76.72 6,384,783 -0.52(-0.67%)
Dec 02, 2021 75.71 77.78 75.20 77.24 6,775,894 +2.47(+3.30%)
Dec 01, 2021 77.69 77.69 74.72 74.77 8,985,889 -1.77(-2.31%)
Nov 30, 2021 77.67 78.03 75.93 76.54 8,422,247 -1.91(-2.44%)
Nov 29, 2021 79.53 79.88 78.05 78.45 6,169,232 -0.06(-0.07%)
Nov 26, 2021 79.03 79.06 77.00 78.50 7,521,115 -3.96(-4.81%)
Nov 24, 2021 82.22 82.74 81.98 82.47 3,663,195 -0.11(-0.14%)
Nov 23, 2021 82.59 82.99 82.04 82.58 6,291,509 +0.48(+0.59%)
Nov 22, 2021 81.16 82.89 81.04 82.10 7,210,727 +1.30(+1.60%)
Nov 19, 2021 81.58 81.58 80.45 80.80 5,792,038 -1.40(-1.70%)
Nov 18, 2021 82.47 82.48 82.17 82.20 4,626,949 -0.03(-0.03%)
Nov 17, 2021 83.46 83.73 81.99 82.23 4,150,968 -1.36(-1.63%)
Nov 16, 2021 83.94 84.46 83.51 83.59 4,826,767 -0.42(-0.50%)
Nov 15, 2021 84.28 84.28 83.54 84.02 3,640,495 +0.46(+0.55%)
Nov 12, 2021 83.86 83.92 83.33 83.56 3,480,967 -0.18(-0.21%)
Nov 11, 2021 84.70 85.02 83.40 83.73 5,310,677 -1.68(-1.97%)
Nov 10, 2021 85.59 85.42 3,725,535 -0.14(-0.16%)
Nov 09, 2021 85.30 85.63 84.60 85.56 3,587,160 +0.26(+0.31%)
Nov 08, 2021 85.86 86.20 84.92 85.30 4,752,806 -0.44(-0.52%)
Nov 05, 2021 84.41 85.78 83.81 85.74 4,605,271 +2.93(+3.54%)
Nov 04, 2021 83.07 83.77 82.52 82.80 3,947,246 -0.57(-0.69%)
Nov 03, 2021 81.83 83.49 81.76 83.38 4,411,787 +0.82(+0.99%)
Nov 02, 2021 83.25 83.51 81.99 82.56 4,843,214 -0.71(-0.85%)
Nov 01, 2021 83.60 83.37 82.71 83.26 4,880,296 -0.29(-0.35%)
Oct 29, 2021 83.74 84.40 83.23 83.56 5,532,821 -0.31(-0.37%)
Oct 28, 2021 84.03 84.44 83.44 83.87 4,445,344 +0.03(+0.03%)
Oct 27, 2021 83.82 85.15 83.40 83.84 4,544,618 +0.00(+0.00%)
Oct 26, 2021 83.02 83.84 9,702,131 -2.01(-2.34%)
Oct 25, 2021 86.20 86.49 85.29 85.85 6,330,950 -0.53(-0.61%)
Oct 22, 2021 86.20 86.81 85.74 86.38 4,425,292 +0.23(+0.27%)
Oct 21, 2021 85.88 86.20 85.17 86.14 4,546,345 -0.07(-0.08%)
Oct 20, 2021 85.28 86.42 84.70 86.21 4,165,201 +0.42(+0.49%)
Oct 19, 2021 85.55 86.02 85.05 85.78 4,461,372 +0.40(+0.47%)
Oct 18, 2021 84.72 85.68 83.99 85.38 4,145,066 -0.11(-0.13%)
Oct 15, 2021 84.49 85.84 84.49 85.49 4,872,459 +1.65(+1.96%)
Oct 14, 2021 84.93 85.07 83.79 83.85 4,493,555 -0.48(-0.57%)
Oct 13, 2021 84.45 84.63 83.05 84.33 3,494,074 -0.04(-0.04%)
Oct 12, 2021 84.26 85.15 83.78 84.36 3,673,537 -0.16(-0.19%)
Oct 11, 2021 85.30 85.93 84.48 84.52 3,241,521 -0.69(-0.81%)
Oct 08, 2021 84.91 85.41 84.38 85.21 3,555,366 +0.44(+0.52%)
Oct 07, 2021 84.52 85.22 84.39 84.77 3,988,710 +0.83(+0.99%)
Oct 06, 2021 82.94 84.06 82.23 83.94 4,630,488 +0.52(+0.62%)
Oct 05, 2021 82.75 84.15 82.49 83.42 5,126,745 +0.97(+1.17%)
Oct 04, 2021 81.81 82.75 81.27 82.46 5,847,389 +0.20(+0.24%)
Oct 01, 2021 81.62 82.68 81.00 82.26 5,849,128 +1.43(+1.77%)
Sep 30, 2021 82.27 82.28 80.74 80.83 6,003,943 -0.97(-1.18%)
Sep 29, 2021 81.97 82.58 81.52 81.80 3,841,897 +0.14(+0.17%)
Sep 28, 2021 81.90 82.49 81.31 81.66 6,148,414 -0.47(-0.57%)
Sep 27, 2021 82.49 83.17 82.03 82.13 4,426,284 +0.17(+0.21%)
Sep 24, 2021 81.40 82.44 81.21 81.96 4,962,143 +0.39(+0.47%)
Sep 23, 2021 80.47 81.81 80.41 81.57 6,281,005 +1.39(+1.74%)
Sep 22, 2021 78.96 80.83 78.62 80.18 6,629,381 +2.03(+2.60%)
Sep 21, 2021 78.69 79.13 77.74 78.15 6,274,806 -0.32(-0.41%)
Sep 20, 2021 77.01 78.61 76.67 78.47 8,738,396 +0.06(+0.07%)
Sep 17, 2021 78.60 79.00 77.45 78.41 24,598,274 -0.59(-0.75%)
Sep 16, 2021 79.87 80.05 78.87 79.00 6,282,332 -0.80(-1.00%)
Sep 15, 2021 78.22 79.98 77.89 79.80 6,033,798 +2.00(+2.57%)
Sep 14, 2021 78.80 78.84 77.35 77.80 5,586,825 -0.85(-1.08%)
Sep 13, 2021 78.78 79.20 77.82 78.65 5,070,471 +0.60(+0.77%)
Sep 10, 2021 79.16 79.42 77.86 78.05 4,151,470 -0.62(-0.79%)
Sep 09, 2021 77.98 79.32 77.79 78.67 4,808,219 +0.74(+0.95%)
Sep 08, 2021 77.89 78.50 77.29 77.92 4,159,753 -0.12(-0.16%)
Sep 07, 2021 78.38 78.55 77.44 78.05 6,063,479 -0.61(-0.78%)
Sep 03, 2021 79.34 79.58 78.52 78.66 3,510,237 -0.84(-1.05%)
Sep 02, 2021 79.17 79.88 79.11 79.49 3,692,115 +0.41(+0.52%)
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.