Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 49.45 49.68 48.84 49.12 7,846,528 -0.15(-0.31%)
Jul 30, 2018 47.59 49.35 47.51 49.27 9,683,455 +1.68(+3.53%)
Jul 27, 2018 48.97 49.13 47.52 47.59 7,638,366 -0.84(-1.73%)
Jul 26, 2018 50.26 50.79 46.89 48.43 17,515,972 -0.94(-1.90%)
Jul 25, 2018 48.56 49.51 48.46 49.37 10,612,753 +0.65(+1.34%)
Jul 24, 2018 46.89 48.72 46.86 48.71 11,565,159 +1.99(+4.26%)
Jul 23, 2018 46.83 46.97 46.37 46.72 9,081,812 -0.69(-1.46%)
Jul 20, 2018 47.33 47.56 47.18 47.42 5,715,587 +0.14(+0.30%)
Jul 19, 2018 47.53 47.60 46.89 47.28 4,540,919 -0.28(-0.60%)
Jul 18, 2018 47.31 47.59 47.07 47.56 4,461,306 +0.21(+0.44%)
Jul 17, 2018 47.35 47.50 47.17 47.35 4,664,914 +0.17(+0.35%)
Jul 16, 2018 47.56 47.60 47.00 47.18 4,517,543 -0.36(-0.76%)
Jul 13, 2018 47.34 47.72 47.26 47.54 4,407,840 +0.04(+0.09%)
Jul 12, 2018 47.28 47.54 47.01 47.50 4,880,503 +0.89(+1.90%)
Jul 11, 2018 46.83 46.92 46.43 46.62 4,659,740 -0.36(-0.77%)
Jul 10, 2018 47.47 47.47 46.83 46.98 4,443,631 -0.23(-0.48%)
Jul 09, 2018 47.36 47.45 47.07 47.20 4,924,039 -0.09(-0.19%)
Jul 06, 2018 47.01 47.40 46.92 47.29 6,168,145 +0.51(+1.09%)
Jul 05, 2018 46.35 47.59 45.88 46.78 6,398,215 +0.59(+1.27%)
Jul 03, 2018 46.20 46.20 46.20 0 +0.38(+0.83%)
Jul 02, 2018 45.80 45.86 45.23 45.82 6,624,513 -0.12(-0.27%)
Jun 29, 2018 45.90 46.36 45.78 45.94 9,401,126 +0.03(+0.07%)
Jun 28, 2018 45.23 46.19 45.23 45.91 12,545,821 +0.69(+1.52%)
Jun 27, 2018 45.37 45.50 45.08 45.22 11,331,197 -0.37(-0.80%)
Jun 26, 2018 45.33 45.86 45.31 45.58 10,539,928 +0.20(+0.44%)
Jun 25, 2018 45.66 45.93 45.04 45.38 8,958,295 -0.39(-0.85%)
Jun 22, 2018 45.37 45.94 45.03 45.77 13,238,944 +1.00(+2.22%)
Jun 21, 2018 44.98 45.15 44.41 44.78 7,035,829 -0.26(-0.57%)
Jun 20, 2018 44.50 45.08 44.46 45.04 7,398,591 +0.51(+1.14%)
Jun 19, 2018 44.33 44.59 44.03 44.53 6,589,671 -0.01(-0.02%)
Jun 18, 2018 45.06 45.23 44.42 44.54 10,264,125 -0.95(-2.10%)
Jun 15, 2018 45.50 44.52 45.49 17,462,782 +0.97(+2.18%)
Jun 14, 2018 44.40 44.71 44.09 44.52 5,769,006 +0.14(+0.32%)
Jun 13, 2018 44.29 45.08 44.20 44.38 8,809,374 +0.27(+0.62%)
Jun 12, 2018 44.11 44.30 43.98 44.11 9,982,333 +0.01(+0.02%)
Jun 11, 2018 44.25 44.41 43.88 44.10 5,935,314 -0.03(-0.08%)
Jun 08, 2018 43.68 44.18 43.66 44.13 5,646,586 +0.45(+1.03%)
Jun 07, 2018 43.96 44.07 43.50 43.68 6,829,762 -0.25(-0.57%)
Jun 06, 2018 43.97 43.93 8,687,312 +0.83(+1.93%)
Jun 05, 2018 42.67 43.32 42.56 43.10 9,735,051 +0.39(+0.91%)
Jun 04, 2018 43.44 43.50 41.48 42.71 18,167,382 -1.39(-3.16%)
Jun 01, 2018 43.92 44.33 43.75 44.11 7,367,150 +0.42(+0.97%)
May 31, 2018 44.11 44.15 43.55 43.68 10,673,352 -0.33(-0.75%)
May 30, 2018 43.57 44.37 43.57 44.01 7,776,541 +0.62(+1.43%)
May 29, 2018 43.48 43.68 42.98 43.39 9,289,194 -0.41(-0.95%)
May 25, 2018 43.81 43.81 43.81 0 +0.07(+0.15%)
May 24, 2018 43.62 43.79 43.26 43.74 5,939,148 +0.16(+0.36%)
May 23, 2018 43.45 43.69 43.26 43.58 7,181,777 +0.13(+0.31%)
May 22, 2018 43.40 43.85 43.33 43.45 4,518,472 +0.08(+0.19%)
May 21, 2018 43.23 43.80 43.10 43.37 6,553,852 -0.39(-0.89%)
May 18, 2018 43.90 44.12 43.52 43.76 7,757,782 -0.02(-0.06%)
May 17, 2018 43.21 44.33 43.13 43.78 9,754,166 +0.44(+1.02%)
May 16, 2018 43.54 43.68 43.27 43.34 6,525,247 -0.07(-0.17%)
May 15, 2018 43.13 43.45 42.93 43.42 9,797,083 +0.23(+0.54%)
May 14, 2018 43.12 43.67 42.92 43.18 10,500,441 +0.13(+0.31%)
May 11, 2018 42.65 43.26 42.38 43.05 10,826,620 +0.59(+1.39%)
May 10, 2018 42.61 42.92 42.33 42.46 10,993,035 +0.05(+0.12%)
May 09, 2018 41.93 42.51 41.80 42.41 13,958,089 +0.46(+1.11%)
May 08, 2018 42.50 42.50 41.47 41.95 14,704,848 -0.66(-1.54%)
May 07, 2018 42.60 42.90 42.37 42.60 8,192,791 -0.01(-0.02%)
May 04, 2018 42.47 42.75 42.06 42.61 7,407,693 -0.10(-0.23%)
May 03, 2018 42.84 43.04 42.14 42.71 9,850,588 -0.04(-0.10%)
May 02, 2018 43.47 43.50 42.57 42.75 9,940,160 -0.99(-2.26%)
May 01, 2018 43.15 43.78 42.85 43.74 11,831,337 +0.46(+1.07%)
Apr 30, 2018 43.72 43.73 43.03 43.28 13,777,235 -0.12(-0.27%)
Apr 27, 2018 43.44 43.89 43.18 43.39 8,675,327 +0.19(+0.44%)
Apr 26, 2018 42.78 43.80 41.97 43.20 17,130,304 +0.23(+0.54%)
Apr 25, 2018 42.74 43.06 41.97 42.97 17,229,864 +0.15(+0.35%)
Apr 24, 2018 42.35 43.15 42.11 42.82 14,620,933 +0.56(+1.34%)
Apr 23, 2018 42.55 42.78 42.06 42.25 12,539,390 -0.22(-0.53%)
Apr 20, 2018 42.85 43.04 42.35 42.48 14,056,568 -0.37(-0.85%)
Apr 19, 2018 43.46 43.62 42.76 42.84 20,653,316 -0.57(-1.32%)
Apr 18, 2018 43.46 43.87 43.20 43.42 17,693,642 -0.07(-0.15%)
Apr 17, 2018 44.99 45.02 43.33 43.48 33,488,824 -1.41(-3.14%)
Apr 16, 2018 48.49 48.70 43.75 44.89 41,963,400 -3.79(-7.79%)
Apr 13, 2018 49.10 49.21 48.07 48.69 13,914,743 -0.16(-0.32%)
Apr 12, 2018 49.23 49.24 48.02 48.85 18,052,882 -1.11(-2.23%)
Apr 11, 2018 50.31 50.45 49.76 49.96 9,417,301 -0.86(-1.68%)
Apr 10, 2018 50.94 51.04 50.25 50.81 8,249,055 +0.61(+1.21%)
Apr 09, 2018 50.56 50.68 48.43 50.21 12,466,514 -0.33(-0.66%)
Apr 06, 2018 51.53 51.58 49.79 50.54 7,784,192 -1.19(-2.30%)
Apr 05, 2018 52.29 52.46 51.60 51.73 4,645,762 -0.22(-0.43%)
Apr 04, 2018 51.04 52.16 50.77 51.95 6,367,367 +0.17(+0.33%)
Apr 03, 2018 51.41 51.85 50.75 51.78 7,359,206 +0.64(+1.24%)
Apr 02, 2018 51.91 52.16 50.09 51.14 7,661,418 -1.03(-1.98%)
Mar 29, 2018 52.17 52.17 52.17 0 +0.56(+1.09%)
Mar 28, 2018 51.62 52.26 51.49 51.61 6,693,400 +0.13(+0.26%)
Mar 27, 2018 52.50 52.52 50.98 51.48 7,542,170 -0.82(-1.56%)
Mar 26, 2018 51.79 52.44 50.92 52.30 8,093,977 +1.11(+2.16%)
Mar 23, 2018 52.83 52.83 51.09 51.19 10,282,130 -1.56(-2.96%)
Mar 22, 2018 54.10 54.35 52.72 52.75 8,217,652 -1.77(-3.25%)
Mar 21, 2018 54.89 55.26 54.52 54.52 5,251,459 -0.27(-0.50%)
Mar 20, 2018 54.76 55.40 54.21 54.80 7,646,427 +0.30(+0.54%)
Mar 19, 2018 54.95 55.25 53.77 54.50 6,732,694 -0.44(-0.80%)
Mar 16, 2018 54.59 55.63 54.59 54.94 11,524,203 +0.29(+0.53%)
Mar 15, 2018 55.07 55.21 54.62 54.65 4,148,754 -0.31(-0.57%)
Mar 14, 2018 55.33 55.48 54.66 54.96 5,890,985 -0.04(-0.08%)
Mar 13, 2018 55.94 56.27 54.66 55.00 7,159,637 -0.64(-1.14%)
Mar 12, 2018 56.01 56.24 55.42 55.64 6,099,923 -0.39(-0.69%)
Mar 09, 2018 55.23 56.13 54.99 56.03 7,590,052 +0.97(+1.75%)
Mar 08, 2018 54.61 55.23 54.51 55.06 4,508,528 +0.54(+0.98%)
Mar 07, 2018 54.66 54.52 7,186,091 +0.52(+0.96%)
Mar 06, 2018 55.45 55.60 53.77 54.00 7,609,726 -1.11(-2.02%)
Mar 05, 2018 55.38 54.11 55.12 7,684,294 +0.54(+0.98%)
Mar 02, 2018 53.99 54.85 53.72 54.58 6,535,956 +0.40(+0.73%)
Mar 01, 2018 54.52 54.87 53.48 54.19 9,442,322 -0.42(-0.77%)
Feb 28, 2018 55.97 56.04 54.58 54.61 10,139,558 -1.35(-2.42%)
Feb 27, 2018 56.54 56.82 55.94 55.96 5,332,353 -0.65(-1.15%)
Feb 26, 2018 56.08 56.81 55.99 56.61 5,127,245 +0.56(+1.00%)
Feb 23, 2018 54.58 56.12 54.58 56.05 6,353,484 +1.66(+3.05%)
Feb 22, 2018 54.33 54.39 7,500,684 -0.49(-0.89%)
Feb 21, 2018 55.55 55.89 54.86 54.88 8,540,961 -0.68(-1.22%)
Feb 20, 2018 56.50 56.78 55.30 55.56 10,550,868 -1.33(-2.33%)
Feb 16, 2018 56.88 56.88 56.88 0 -0.02(-0.03%)
Feb 15, 2018 55.52 57.28 55.49 56.90 18,888,794 +2.99(+5.55%)
Feb 14, 2018 52.45 54.39 52.19 53.91 12,475,156 +1.22(+2.32%)
Feb 13, 2018 52.88 52.68 8,919,251 +0.59(+1.12%)
Feb 12, 2018 51.93 52.45 51.39 52.10 9,095,812 +0.38(+0.73%)
Feb 09, 2018 52.21 52.23 49.96 51.72 13,526,855 +0.01(+0.02%)
Feb 08, 2018 51.60 53.42 51.58 51.71 17,926,896 +0.05(+0.10%)
Feb 07, 2018 50.02 51.78 49.84 51.66 14,747,766 +1.43(+2.84%)
Feb 06, 2018 49.35 50.49 48.21 50.24 21,970,540 -0.53(-1.04%)
Feb 05, 2018 53.97 54.35 50.28 50.76 27,816,864 -1.60(-3.06%)
Feb 02, 2018 51.88 53.03 51.84 52.36 14,207,207 +0.56(+1.08%)
Feb 01, 2018 51.29 51.95 51.10 51.80 8,647,312 +0.16(+0.32%)
Jan 31, 2018 52.76 52.82 51.09 51.64 10,773,465 -1.12(-2.13%)
Jan 30, 2018 52.73 53.30 52.22 52.76 7,089,489 -0.39(-0.73%)
Jan 29, 2018 52.89 53.58 52.86 53.15 8,198,441 +0.15(+0.28%)
Jan 26, 2018 52.73 53.40 52.49 53.00 8,155,523 +0.60(+1.15%)
Jan 25, 2018 52.79 53.01 52.13 52.40 7,495,909 -0.20(-0.38%)
Jan 24, 2018 52.55 52.79 52.08 52.59 7,853,950 +0.27(+0.52%)
Jan 23, 2018 51.96 52.53 51.83 52.32 7,147,730 +0.12(+0.24%)
Jan 22, 2018 51.38 52.32 51.18 52.20 8,180,453 +0.82(+1.61%)
Jan 19, 2018 51.22 51.49 50.78 51.37 9,080,457 +0.37(+0.73%)
Jan 18, 2018 50.99 51.06 50.40 51.00 9,582,240 -0.02(-0.03%)
Jan 17, 2018 49.76 51.14 49.72 51.02 12,859,404 +1.59(+3.22%)
Jan 16, 2018 50.94 51.03 49.01 49.43 17,535,274 -2.38(-4.60%)
Jan 12, 2018 51.81 51.81 51.81 0 +0.28(+0.54%)
Jan 11, 2018 51.13 51.57 50.98 51.53 7,989,987 +0.38(+0.74%)
Jan 10, 2018 50.75 51.20 50.47 51.15 6,178,291 +0.13(+0.26%)
Jan 09, 2018 51.04 51.22 50.77 51.02 6,250,986 -0.05(-0.10%)
Jan 08, 2018 50.96 51.31 50.49 51.07 5,653,820 +0.02(+0.03%)
Jan 05, 2018 51.04 51.29 50.71 51.05 7,411,231 +0.12(+0.23%)
Jan 04, 2018 50.32 50.99 50.14 50.94 7,762,617 +0.65(+1.30%)
Jan 03, 2018 50.16 50.40 49.74 50.28 9,071,339 +0.04(+0.08%)
Jan 02, 2018 50.32 50.41 49.86 50.24 7,898,085 +0.02(+0.05%)
Dec 29, 2017 50.22 50.22 50.22 0 -0.40(-0.79%)
Dec 28, 2017 50.48 50.69 50.29 50.62 3,051,167 +0.07(+0.15%)
Dec 27, 2017 50.28 50.83 50.24 50.55 4,542,098 +0.34(+0.69%)
Dec 26, 2017 49.97 50.44 49.96 50.20 4,483,334 +0.25(+0.49%)
Dec 22, 2017 50.38 50.57 49.66 49.96 6,683,639 -0.44(-0.88%)
Dec 21, 2017 50.36 50.65 50.01 50.40 7,560,137 +0.25(+0.49%)
Dec 20, 2017 50.46 50.60 49.65 50.15 8,517,781 -0.30(-0.58%)
Dec 19, 2017 51.33 51.43 50.42 50.45 6,718,903 -0.69(-1.35%)
Dec 18, 2017 51.28 51.42 50.96 51.14 6,844,281 -0.01(-0.02%)
Dec 15, 2017 51.28 51.50 50.78 51.15 10,807,528 +0.23(+0.45%)
Dec 14, 2017 52.02 52.05 50.58 50.92 6,684,192 -1.10(-2.11%)
Dec 13, 2017 51.74 52.42 51.63 52.01 5,306,880 +0.16(+0.30%)
Dec 12, 2017 51.86 52.16 51.78 51.86 5,867,169 +0.21(+0.41%)
Dec 11, 2017 50.99 51.96 50.88 51.64 4,809,421 +0.49(+0.96%)
Dec 08, 2017 51.15 51.40 50.55 51.15 6,479,506 +0.48(+0.94%)
Dec 07, 2017 49.96 50.72 49.96 50.68 6,272,711 +0.71(+1.43%)
Dec 06, 2017 50.88 51.05 49.85 49.96 5,806,826 -0.86(-1.69%)
Dec 05, 2017 51.35 51.63 50.51 50.83 5,892,266 -0.37(-0.72%)
Dec 04, 2017 51.77 52.02 51.17 51.19 5,971,596 -0.63(-1.22%)
Dec 01, 2017 51.76 52.14 51.35 51.83 5,108,277 +0.04(+0.08%)
Nov 30, 2017 51.70 52.28 51.24 51.78 9,822,750 +0.24(+0.46%)
Nov 29, 2017 51.16 51.95 50.73 51.55 6,155,581 +0.31(+0.61%)
Nov 28, 2017 50.58 51.60 50.49 51.24 10,391,386 +0.75(+1.48%)
Nov 27, 2017 50.42 50.68 50.27 50.49 3,700,566 +0.15(+0.29%)
Nov 24, 2017 50.11 50.49 50.01 50.34 2,423,022 +0.24(+0.47%)
Nov 22, 2017 50.22 50.62 49.99 50.10 3,895,340 -0.08(-0.16%)
Nov 21, 2017 50.15 50.60 49.97 50.19 4,841,935 +0.36(+0.72%)
Nov 20, 2017 50.13 50.17 49.29 49.83 5,981,985 -0.43(-0.85%)
Nov 17, 2017 50.45 50.72 49.98 50.25 5,061,539 -0.45(-0.89%)
Nov 16, 2017 50.19 50.78 50.00 50.70 5,218,624 +0.66(+1.31%)
Nov 15, 2017 50.20 50.22 49.60 50.05 4,086,860 -0.15(-0.29%)
Nov 14, 2017 49.96 50.52 49.72 50.19 4,865,025 +0.21(+0.43%)
Nov 13, 2017 49.74 50.16 49.58 49.98 5,152,269 +0.11(+0.21%)
Nov 10, 2017 50.60 50.60 49.45 49.87 6,824,557 -0.93(-1.82%)
Nov 09, 2017 50.98 51.10 50.61 50.80 4,478,805 -0.48(-0.94%)
Nov 08, 2017 50.51 51.48 50.50 51.28 5,534,914 +0.55(+1.08%)
Nov 07, 2017 50.46 51.16 50.36 50.74 4,938,303 +0.19(+0.37%)
Nov 06, 2017 51.01 51.01 50.22 50.55 5,152,613 -0.44(-0.87%)
Nov 03, 2017 50.87 51.01 50.64 50.99 4,060,176 -0.01(-0.02%)
Nov 02, 2017 50.93 51.52 50.59 51.00 4,952,000 +0.06(+0.11%)
Nov 01, 2017 50.69 51.10 50.39 50.94 5,751,341 +0.41(+0.81%)
Oct 31, 2017 49.94 50.73 49.73 50.53 10,047,796 +0.67(+1.35%)
Oct 30, 2017 50.06 50.42 49.40 49.86 10,303,507 +0.74(+1.50%)
Oct 27, 2017 49.97 50.55 49.00 49.12 11,641,083 -0.83(-1.66%)
Oct 26, 2017 51.23 51.83 49.50 49.95 16,004,759 -2.50(-4.77%)
Oct 25, 2017 52.01 52.91 51.96 52.45 7,567,534 +0.29(+0.55%)
Oct 24, 2017 52.24 52.49 51.92 52.16 7,562,682 -0.08(-0.16%)
Oct 23, 2017 52.96 53.01 52.19 52.24 7,309,534 -0.55(-1.04%)
Oct 20, 2017 53.10 53.26 52.62 52.79 6,378,788 -0.20(-0.39%)
Oct 19, 2017 52.30 53.01 52.18 53.00 6,003,100 +0.79(+1.52%)
Oct 18, 2017 52.65 53.02 52.08 52.20 6,827,368 -0.39(-0.75%)
Oct 17, 2017 52.14 52.75 51.96 52.60 6,138,838 +0.43(+0.83%)
Oct 16, 2017 52.89 53.30 51.88 52.16 8,166,742 -1.34(-2.51%)
Oct 13, 2017 53.69 54.17 53.38 53.51 7,577,274 -0.05(-0.09%)
Oct 12, 2017 53.39 53.87 53.19 53.55 6,515,840 +0.20(+0.37%)
Oct 11, 2017 53.37 53.68 53.21 53.36 4,729,204 -0.02(-0.03%)
Oct 10, 2017 52.64 53.48 52.58 53.37 6,111,690 +0.80(+1.53%)
Oct 09, 2017 53.07 53.14 52.52 52.57 3,987,403 -0.54(-1.02%)
Oct 06, 2017 52.36 53.29 52.31 53.11 7,518,510 +0.83(+1.58%)
Oct 05, 2017 52.63 52.73 52.23 52.28 7,433,525 -0.45(-0.85%)
Oct 04, 2017 52.51 52.77 52.44 52.73 5,627,334 +0.37(+0.70%)
Oct 03, 2017 52.47 52.78 52.27 52.37 6,207,227 -0.22(-0.42%)
Oct 02, 2017 51.97 52.77 51.84 52.59 7,355,768 +0.67(+1.29%)
Sep 29, 2017 51.45 51.93 51.37 51.92 6,634,623 +0.59(+1.16%)
Sep 28, 2017 51.15 51.69 50.98 51.33 7,172,430 +0.05(+0.10%)
Sep 27, 2017 51.14 51.44 50.97 51.28 5,738,292 +0.02(+0.03%)
Sep 26, 2017 51.42 51.81 51.16 51.26 4,294,216 -0.21(-0.41%)
Sep 25, 2017 51.59 51.88 51.37 51.47 7,315,584 -0.14(-0.27%)
Sep 22, 2017 51.59 51.77 51.35 51.61 4,502,659 +0.02(+0.05%)
Sep 21, 2017 51.60 51.92 51.34 51.59 6,445,280 -0.13(-0.25%)
Sep 20, 2017 51.25 51.90 51.09 51.72 6,827,322 +0.46(+0.89%)
Sep 19, 2017 51.07 51.42 50.98 51.26 5,946,870 +0.19(+0.37%)
Sep 18, 2017 50.90 51.49 50.72 51.07 8,564,544 +0.18(+0.35%)
Sep 15, 2017 51.24 51.63 50.76 50.89 12,776,848 -0.17(-0.34%)
Sep 14, 2017 50.81 51.41 50.76 51.06 6,563,909 +0.17(+0.34%)
Sep 13, 2017 51.22 51.38 50.69 50.89 5,348,864 -0.44(-0.86%)
Sep 12, 2017 50.86 51.39 50.85 51.33 5,869,028 +0.24(+0.48%)
Sep 11, 2017 51.01 51.43 50.62 51.09 7,471,565 +0.08(+0.16%)
Sep 08, 2017 51.11 51.46 50.69 51.01 8,077,110 -0.18(-0.35%)
Sep 07, 2017 49.28 51.70 49.27 51.19 21,240,232 +2.42(+4.96%)
Sep 06, 2017 48.87 49.11 48.69 48.77 6,614,542 +0.05(+0.10%)
Sep 05, 2017 48.50 49.05 48.38 48.72 5,381,598 -0.07(-0.15%)
Sep 01, 2017 49.17 49.40 48.65 48.79 7,715,123 -0.47(-0.96%)
Aug 31, 2017 48.57 49.48 48.56 49.26 11,928,987 +0.90(+1.85%)
Aug 30, 2017 47.95 48.63 47.91 48.37 6,540,637 +0.42(+0.88%)
Aug 29, 2017 47.53 48.08 47.39 47.95 4,890,978 +0.23(+0.48%)
Aug 28, 2017 47.77 47.97 47.61 47.72 4,041,739 +0.17(+0.36%)
Aug 25, 2017 47.48 47.79 47.39 47.55 4,997,478 +0.16(+0.34%)
Aug 24, 2017 47.23 47.52 47.10 47.38 5,488,813 +0.24(+0.52%)
Aug 23, 2017 46.94 47.38 46.78 47.14 4,931,816 +0.16(+0.35%)
Aug 22, 2017 46.26 47.08 46.15 46.98 5,452,035 +0.84(+1.82%)
Aug 21, 2017 45.96 46.37 45.82 46.14 5,990,192 +0.18(+0.39%)
Aug 18, 2017 46.17 46.38 45.95 45.96 5,904,859 -0.29(-0.62%)
Aug 17, 2017 46.82 46.86 46.21 46.24 5,393,679 -0.59(-1.27%)
Aug 16, 2017 46.70 46.99 46.38 46.84 9,675,534 -0.30(-0.64%)
Aug 15, 2017 46.97 47.24 46.84 47.14 7,172,459 +0.20(+0.43%)
Aug 14, 2017 46.40 47.05 46.19 46.94 6,941,094 +0.73(+1.57%)
Aug 11, 2017 46.11 46.44 45.95 46.21 4,984,913 +0.11(+0.25%)
Aug 10, 2017 46.63 46.63 46.06 46.10 6,303,395 -0.66(-1.41%)
Aug 09, 2017 46.26 46.89 46.03 46.76 9,422,890 +0.40(+0.86%)
Aug 08, 2017 45.90 46.89 45.86 46.36 9,659,878 +0.50(+1.08%)
Aug 07, 2017 45.62 45.90 45.27 45.86 6,290,524 +0.29(+0.63%)
Aug 04, 2017 45.26 45.79 45.22 45.57 5,108,830 +0.37(+0.81%)
Aug 03, 2017 44.88 45.52 44.87 45.21 6,732,943 +0.22(+0.49%)
Aug 02, 2017 45.85 45.98 44.88 44.99 7,727,078 -0.72(-1.57%)
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.