Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.82 46.17 45.66 46.04 1,298,692 +0.23(+0.49%)
Dec 30, 2021 45.92 46.01 45.63 45.82 982,475 +0.04(+0.08%)
Dec 29, 2021 45.70 45.91 45.59 45.78 1,207,256 +0.09(+0.21%)
Dec 28, 2021 45.33 45.70 45.28 45.68 1,271,894 +0.42(+0.94%)
Dec 27, 2021 45.16 45.31 45.00 45.26 1,133,056 +0.20(+0.44%)
Dec 23, 2021 45.09 45.26 44.87 45.06 1,407,512 +0.07(+0.15%)
Dec 22, 2021 44.88 45.03 44.61 44.99 1,257,005 +0.18(+0.40%)
Dec 21, 2021 45.49 45.72 44.62 44.82 2,073,420 -0.91(-1.98%)
Dec 20, 2021 45.29 45.85 45.16 45.72 2,455,313 +0.28(+0.62%)
Dec 17, 2021 46.53 46.82 45.30 45.44 4,978,244 -0.96(-2.07%)
Dec 16, 2021 45.84 46.45 45.53 46.40 2,928,683 +0.57(+1.23%)
Dec 15, 2021 45.39 45.95 45.01 45.83 3,407,226 +0.65(+1.44%)
Dec 14, 2021 44.66 45.44 44.44 45.18 4,291,145 +0.58(+1.31%)
Dec 13, 2021 43.39 44.72 43.14 44.60 3,256,323 +1.21(+2.78%)
Dec 10, 2021 42.64 43.43 42.59 43.39 3,495,612 +1.13(+2.68%)
Dec 09, 2021 40.40 42.90 40.29 42.26 4,775,558 +1.90(+4.70%)
Dec 08, 2021 39.89 40.65 39.86 40.36 2,671,606 +0.34(+0.85%)
Dec 07, 2021 40.45 40.56 39.92 40.02 2,191,773 -0.57(-1.39%)
Dec 06, 2021 40.56 41.09 40.44 40.59 1,840,134 +0.28(+0.70%)
Dec 03, 2021 39.71 40.42 39.71 40.31 2,358,742 +0.73(+1.83%)
Dec 02, 2021 39.79 40.13 39.56 39.58 2,736,199 -0.09(-0.24%)
Dec 01, 2021 39.21 40.29 39.20 39.67 3,889,842 +0.62(+1.59%)
Nov 30, 2021 39.84 40.14 38.91 39.05 5,823,072 -1.03(-2.57%)
Nov 29, 2021 40.42 40.47 39.93 40.08 1,636,998 -0.30(-0.75%)
Nov 26, 2021 40.44 41.20 40.36 40.38 1,245,277 -0.12(-0.30%)
Nov 24, 2021 40.84 40.97 40.41 40.50 1,247,328 -0.29(-0.72%)
Nov 23, 2021 40.80 41.10 40.64 40.80 2,262,512 +0.22(+0.53%)
Nov 22, 2021 40.32 40.88 40.13 40.58 1,805,878 +0.37(+0.91%)
Nov 19, 2021 40.34 40.66 40.20 40.21 1,890,582 +0.01(+0.02%)
Nov 18, 2021 40.84 40.21 40.10 40.20 1,238,265 -0.64(-1.57%)
Nov 17, 2021 40.58 40.95 40.46 40.84 1,489,414 +0.20(+0.49%)
Nov 16, 2021 41.08 41.08 40.58 40.65 1,435,983 -0.32(-0.78%)
Nov 15, 2021 41.03 41.08 40.68 40.97 2,271,019 +0.01(+0.02%)
Nov 12, 2021 40.98 41.17 40.72 40.96 1,933,667 +0.08(+0.18%)
Nov 11, 2021 40.80 40.99 40.49 40.88 2,381,001 -0.15(-0.37%)
Nov 10, 2021 40.95 41.03 1,802,976 +0.24(+0.58%)
Nov 09, 2021 41.14 41.23 40.65 40.80 1,817,421 -0.27(-0.67%)
Nov 08, 2021 40.75 41.15 40.17 41.07 2,025,280 +0.31(+0.76%)
Nov 05, 2021 40.83 40.88 40.53 40.76 1,357,488 +0.07(+0.16%)
Nov 04, 2021 40.84 41.12 40.50 40.69 1,554,226 -0.21(-0.51%)
Nov 03, 2021 40.60 40.98 40.60 40.90 2,510,952 +0.27(+0.67%)
Nov 02, 2021 40.64 40.96 40.01 40.63 2,178,510 +0.11(+0.28%)
Nov 01, 2021 39.93 40.59 40.19 40.51 1,844,626 +0.59(+1.49%)
Oct 29, 2021 40.30 40.65 39.83 39.92 4,872,569 -0.51(-1.26%)
Oct 28, 2021 39.90 40.46 39.78 40.43 2,337,578 +0.57(+1.42%)
Oct 27, 2021 40.03 40.18 39.55 39.86 1,971,772 +0.07(+0.17%)
Oct 26, 2021 39.56 39.92 39.80 1,317,134 +0.23(+0.57%)
Oct 25, 2021 39.58 39.72 39.22 39.57 1,167,052 -0.06(-0.14%)
Oct 22, 2021 39.30 39.67 39.27 39.63 1,111,567 +0.33(+0.84%)
Oct 21, 2021 39.72 39.72 39.04 39.30 1,717,103 -0.21(-0.53%)
Oct 20, 2021 39.31 39.71 39.27 39.51 1,386,616 +0.22(+0.55%)
Oct 19, 2021 39.69 39.73 39.09 39.29 1,932,422 -0.44(-1.12%)
Oct 18, 2021 40.08 40.34 39.68 39.73 2,276,871 -0.51(-1.27%)
Oct 15, 2021 40.38 40.39 39.92 40.24 3,202,391 +0.02(+0.06%)
Oct 14, 2021 39.79 40.24 39.73 40.22 4,186,147 +0.49(+1.23%)
Oct 13, 2021 39.68 39.87 39.37 39.73 2,713,701 +0.05(+0.12%)
Oct 12, 2021 39.47 39.95 39.31 39.68 2,441,631 +0.37(+0.93%)
Oct 11, 2021 39.26 39.49 39.12 39.32 1,706,708 +0.22(+0.55%)
Oct 08, 2021 39.04 39.39 38.89 39.10 2,172,755 +0.33(+0.85%)
Oct 07, 2021 39.21 39.46 38.71 38.77 2,081,770 -0.44(-1.12%)
Oct 06, 2021 38.74 39.26 38.51 39.21 1,321,066 +0.51(+1.31%)
Oct 05, 2021 38.72 38.86 38.57 38.71 2,074,520 +0.03(+0.07%)
Oct 04, 2021 38.30 38.81 38.30 38.68 2,343,209 +0.33(+0.86%)
Oct 01, 2021 38.54 38.55 37.97 38.35 2,013,260 -0.10(-0.27%)
Sep 30, 2021 39.13 39.24 38.43 38.45 2,604,811 -0.58(-1.49%)
Sep 29, 2021 38.55 39.19 38.51 39.04 2,321,647 +0.46(+1.19%)
Sep 28, 2021 38.55 38.82 38.30 38.58 2,631,728 +0.18(+0.46%)
Sep 27, 2021 38.33 38.82 38.17 38.40 2,449,586 +0.13(+0.34%)
Sep 24, 2021 38.04 38.44 38.04 38.27 1,689,146 +0.16(+0.42%)
Sep 23, 2021 38.31 38.59 38.09 38.11 1,910,155 -0.20(-0.51%)
Sep 22, 2021 38.96 38.99 38.25 38.30 2,140,059 -0.45(-1.16%)
Sep 21, 2021 39.14 39.44 38.68 38.75 2,044,862 -0.36(-0.91%)
Sep 20, 2021 39.38 39.70 38.93 39.11 2,632,585 -0.30(-0.76%)
Sep 17, 2021 39.09 39.63 38.83 39.41 6,866,923 +0.15(+0.38%)
Sep 16, 2021 39.05 39.47 38.79 39.26 3,271,493 +0.25(+0.65%)
Sep 15, 2021 39.75 39.78 38.99 39.01 2,898,712 -0.77(-1.93%)
Sep 14, 2021 40.02 40.22 39.57 39.78 2,230,962 -0.25(-0.63%)
Sep 13, 2021 39.79 40.37 39.73 40.03 3,616,869 +0.35(+0.87%)
Sep 10, 2021 39.58 39.89 39.31 39.68 2,789,533 +0.10(+0.26%)
Sep 09, 2021 39.74 39.94 39.43 39.58 3,329,423 -0.38(-0.94%)
Sep 08, 2021 39.63 40.18 39.47 39.95 3,097,281 +0.36(+0.90%)
Sep 07, 2021 40.04 40.33 39.58 39.60 4,061,758 -0.55(-1.38%)
Sep 03, 2021 40.70 40.70 39.99 40.15 5,384,342 -0.71(-1.74%)
Sep 02, 2021 41.38 42.37 40.62 40.86 6,774,331 -1.97(-4.60%)
Sep 01, 2021 42.76 42.92 42.51 42.83 2,693,964 +0.12(+0.29%)
Aug 31, 2021 42.53 42.77 42.28 42.71 2,310,669 +0.23(+0.55%)
Aug 30, 2021 42.06 42.56 41.92 42.48 2,302,735 +0.35(+0.82%)
Aug 27, 2021 41.85 42.24 41.75 42.13 1,342,295 +0.26(+0.63%)
Aug 26, 2021 42.40 42.58 41.81 41.87 1,860,606 -0.67(-1.57%)
Aug 25, 2021 42.57 42.66 42.37 42.53 1,489,945 -0.03(-0.07%)
Aug 24, 2021 43.21 43.33 42.52 42.56 1,843,610 -0.57(-1.33%)
Aug 23, 2021 43.36 43.45 43.07 43.13 1,077,122 -0.32(-0.73%)
Aug 20, 2021 43.49 43.89 43.28 43.45 1,633,761 -0.10(-0.24%)
Aug 19, 2021 43.35 43.79 43.28 43.56 1,030,733 +0.22(+0.50%)
Aug 18, 2021 44.23 44.23 43.26 43.34 1,746,958 -0.87(-1.97%)
Aug 17, 2021 43.51 44.21 43.34 44.21 1,720,995 +0.78(+1.79%)
Aug 16, 2021 43.30 43.61 43.16 43.43 1,218,963 +0.29(+0.67%)
Aug 13, 2021 42.78 43.24 42.70 43.14 1,778,965 +0.57(+1.34%)
Aug 12, 2021 42.87 43.01 42.54 42.57 1,440,861 -0.31(-0.72%)
Aug 11, 2021 42.87 43.16 42.81 42.88 1,336,587 +0.00(+0.00%)
Aug 10, 2021 42.91 43.15 42.68 42.88 1,341,161 -0.16(-0.37%)
Aug 09, 2021 42.83 43.06 42.74 43.04 1,358,811 +0.38(+0.90%)
Aug 06, 2021 42.67 42.98 42.61 42.66 1,394,367 -0.04(-0.09%)
Aug 05, 2021 42.87 42.94 42.50 42.69 1,464,546 -0.04(-0.09%)
Aug 04, 2021 43.32 43.42 42.59 42.73 1,607,170 -0.69(-1.60%)
Aug 03, 2021 43.70 43.98 43.38 43.42 1,268,545 -0.27(-0.62%)
Aug 02, 2021 43.57 43.85 43.37 43.70 1,105,258 +0.20(+0.45%)
Jul 30, 2021 44.05 44.23 43.42 43.50 1,754,950 -0.51(-1.15%)
Jul 29, 2021 44.15 44.41 43.97 44.01 992,804 +0.01(+0.02%)
Jul 28, 2021 44.60 44.65 43.90 44.00 1,501,796 -0.73(-1.64%)
Jul 27, 2021 44.41 45.15 44.26 44.73 1,311,982 +0.40(+0.91%)
Jul 26, 2021 44.31 44.56 44.19 44.33 1,283,862 -0.07(-0.17%)
Jul 23, 2021 43.88 44.55 43.64 44.40 1,210,099 +0.54(+1.24%)
Jul 22, 2021 44.17 44.27 43.74 43.86 1,504,190 -0.38(-0.87%)
Jul 21, 2021 44.91 44.91 44.22 44.24 1,864,518 -0.66(-1.46%)
Jul 20, 2021 45.38 45.84 44.83 44.90 2,813,404 -0.41(-0.91%)
Jul 19, 2021 45.37 45.79 44.67 45.31 1,894,215 +0.04(+0.08%)
Jul 16, 2021 45.08 45.49 44.93 45.27 1,979,338 +0.39(+0.88%)
Jul 15, 2021 44.30 44.97 43.88 44.88 2,094,640 +0.60(+1.36%)
Jul 14, 2021 44.09 44.35 43.86 44.28 1,503,574 +0.08(+0.17%)
Jul 13, 2021 44.14 44.81 44.04 44.20 3,171,612 +0.08(+0.19%)
Jul 12, 2021 44.53 44.56 43.91 44.12 1,893,534 -0.38(-0.84%)
Jul 09, 2021 44.67 44.76 44.32 44.49 1,747,225 -0.06(-0.14%)
Jul 08, 2021 44.73 45.34 44.44 44.55 1,438,191 -0.26(-0.58%)
Jul 07, 2021 44.65 45.06 44.54 44.82 1,491,959 +0.12(+0.27%)
Jul 06, 2021 44.51 44.76 44.34 44.69 1,399,214 +0.12(+0.27%)
Jul 02, 2021 44.55 44.70 44.49 44.57 1,543,379 +0.19(+0.42%)
Jul 01, 2021 44.54 44.57 44.27 44.39 1,440,477 -0.17(-0.38%)
Jun 30, 2021 44.32 44.67 44.30 44.55 2,144,165 +0.20(+0.44%)
Jun 29, 2021 44.55 44.75 44.25 44.36 1,217,607 -0.21(-0.48%)
Jun 28, 2021 44.64 44.80 44.41 44.57 1,255,773 +0.01(+0.02%)
Jun 25, 2021 44.14 44.61 44.14 44.56 1,497,833 +0.34(+0.76%)
Jun 24, 2021 44.19 44.56 44.03 44.23 1,334,090 -0.03(-0.06%)
Jun 23, 2021 44.45 44.64 44.20 44.26 1,957,967 -0.29(-0.65%)
Jun 22, 2021 44.66 44.84 44.48 44.55 1,694,208 -0.07(-0.17%)
Jun 21, 2021 44.42 44.70 44.33 44.62 1,661,501 +0.37(+0.84%)
Jun 18, 2021 44.97 44.97 44.19 44.25 4,221,821 -0.86(-1.90%)
Jun 17, 2021 44.72 45.21 44.51 45.11 2,096,945 +0.35(+0.77%)
Jun 16, 2021 45.51 45.56 44.74 44.76 1,600,736 -0.63(-1.38%)
Jun 15, 2021 45.73 45.98 45.34 45.39 1,321,365 -0.25(-0.55%)
Jun 14, 2021 45.41 45.70 44.96 45.64 1,897,461 +0.12(+0.27%)
Jun 11, 2021 45.51 45.67 45.10 45.52 1,797,472 +0.10(+0.23%)
Jun 10, 2021 45.08 45.53 44.92 45.41 2,091,099 +0.36(+0.81%)
Jun 09, 2021 44.99 45.63 44.89 45.05 2,429,533 -0.41(-0.90%)
Jun 08, 2021 45.85 45.98 45.39 45.46 2,181,385 -0.43(-0.94%)
Jun 07, 2021 46.10 46.22 45.53 45.89 1,603,548 -0.23(-0.51%)
Jun 04, 2021 46.33 46.49 45.94 46.12 1,940,338 -0.20(-0.42%)
Jun 03, 2021 45.82 46.37 45.82 46.32 1,986,100 +0.41(+0.89%)
Jun 02, 2021 45.09 45.91 44.79 45.91 2,136,365 +0.80(+1.78%)
Jun 01, 2021 45.51 45.75 44.92 45.11 2,073,181 -0.19(-0.41%)
May 28, 2021 45.48 45.85 45.27 45.29 1,775,159 -0.06(-0.12%)
May 27, 2021 45.57 45.85 45.22 45.35 5,121,975 -0.17(-0.37%)
May 26, 2021 45.80 45.89 45.36 45.52 2,211,067 -0.21(-0.47%)
May 25, 2021 45.95 46.00 45.53 45.73 2,508,497 -0.23(-0.51%)
May 24, 2021 46.10 46.60 45.94 45.96 2,724,221 -0.15(-0.32%)
May 21, 2021 46.07 46.65 45.97 46.11 4,138,177 +0.06(+0.12%)
May 20, 2021 43.90 46.53 43.83 46.06 7,196,416 +3.16(+7.37%)
May 19, 2021 43.16 43.20 42.47 42.89 3,099,143 -0.33(-0.76%)
May 18, 2021 43.34 43.75 43.19 43.22 2,086,341 -0.21(-0.49%)
May 17, 2021 43.47 43.77 43.28 43.44 2,332,654 -0.03(-0.06%)
May 14, 2021 44.18 44.48 43.44 43.46 1,647,452 -0.78(-1.77%)
May 13, 2021 43.54 44.41 43.40 44.25 1,431,267 +0.50(+1.15%)
May 12, 2021 44.21 44.30 43.73 43.74 2,024,074 -0.32(-0.72%)
May 11, 2021 44.65 44.69 43.90 44.06 2,044,677 -0.33(-0.74%)
May 10, 2021 44.19 44.63 43.76 44.39 2,069,456 +0.40(+0.91%)
May 07, 2021 44.20 44.32 43.60 43.99 1,514,962 -0.31(-0.70%)
May 06, 2021 44.60 45.06 44.19 44.29 2,093,267 -0.07(-0.15%)
May 05, 2021 43.98 44.55 43.79 44.36 2,764,230 +0.34(+0.76%)
May 04, 2021 43.85 44.23 43.64 44.02 3,082,699 +0.36(+0.83%)
May 03, 2021 43.16 44.12 43.12 43.66 1,611,465 +0.55(+1.28%)
Apr 30, 2021 43.62 43.63 42.96 43.11 3,096,383 -0.35(-0.79%)
Apr 29, 2021 42.83 43.60 42.79 43.45 2,156,279 +0.58(+1.35%)
Apr 28, 2021 43.25 43.43 42.85 42.88 1,842,176 -0.20(-0.46%)
Apr 27, 2021 42.84 43.23 42.84 43.07 2,136,484 +0.15(+0.35%)
Apr 26, 2021 43.32 43.39 42.83 42.92 2,692,164 -0.36(-0.84%)
Apr 23, 2021 43.79 43.83 43.14 43.29 1,930,684 -0.58(-1.32%)
Apr 22, 2021 44.05 44.08 43.67 43.86 1,539,838 -0.28(-0.63%)
Apr 21, 2021 44.37 44.51 43.93 44.14 1,934,553 +0.04(+0.08%)
Apr 20, 2021 43.28 44.11 43.28 44.11 1,721,223 +0.70(+1.61%)
Apr 19, 2021 43.58 43.63 43.02 43.41 1,777,447 -0.30(-0.68%)
Apr 16, 2021 43.44 43.85 43.38 43.71 1,784,718 +0.43(+0.99%)
Apr 15, 2021 43.44 43.70 43.13 43.28 2,370,555 -0.17(-0.39%)
Apr 14, 2021 43.47 43.63 43.10 43.44 1,743,760 -0.08(-0.19%)
Apr 13, 2021 43.86 44.23 43.38 43.53 2,113,207 -0.35(-0.81%)
Apr 12, 2021 43.36 43.92 43.28 43.88 1,833,257 +0.63(+1.47%)
Apr 09, 2021 43.85 44.00 42.82 43.25 2,369,228 -0.58(-1.33%)
Apr 08, 2021 43.93 44.20 43.79 43.83 2,213,958 -0.29(-0.65%)
Apr 07, 2021 44.69 44.83 44.03 44.12 1,575,280 -0.51(-1.14%)
Apr 06, 2021 44.31 44.78 44.14 44.63 1,884,004 +0.26(+0.59%)
Apr 05, 2021 44.03 44.57 44.03 44.37 1,831,305 +0.19(+0.42%)
Apr 01, 2021 44.31 44.40 43.82 44.18 1,795,965 -0.17(-0.38%)
Mar 31, 2021 44.58 44.96 44.25 44.35 2,129,258 -0.35(-0.79%)
Mar 30, 2021 45.22 45.40 44.57 44.70 1,233,059 -0.47(-1.05%)
Mar 29, 2021 44.40 45.46 44.40 45.18 2,316,094 +0.71(+1.59%)
Mar 26, 2021 45.00 45.00 43.91 44.47 3,395,216 -0.53(-1.18%)
Mar 25, 2021 44.84 45.21 44.44 45.00 1,828,912 +0.39(+0.87%)
Mar 24, 2021 44.85 44.99 44.33 44.61 1,402,155 -0.58(-1.29%)
Mar 23, 2021 45.23 45.34 44.58 45.20 2,506,301 +0.13(+0.29%)
Mar 22, 2021 44.35 45.09 44.23 45.07 2,344,226 +0.54(+1.21%)
Mar 19, 2021 44.89 45.12 44.38 44.53 3,865,026 -0.30(-0.66%)
Mar 18, 2021 44.35 44.83 43.95 44.83 1,432,394 +0.31(+0.69%)
Mar 17, 2021 45.01 45.02 44.43 44.52 1,555,509 -0.25(-0.56%)
Mar 16, 2021 44.82 44.94 44.47 44.77 1,453,209 -0.19(-0.41%)
Mar 15, 2021 45.02 45.21 44.58 44.95 1,359,442 -0.01(-0.02%)
Mar 12, 2021 44.70 45.15 44.47 44.96 2,192,303 +0.64(+1.45%)
Mar 11, 2021 44.56 44.59 44.26 44.32 1,403,473 -0.45(-1.02%)
Mar 10, 2021 44.25 45.15 43.80 44.78 1,611,262 +0.60(+1.37%)
Mar 09, 2021 44.33 44.83 44.11 44.18 2,335,540 -0.29(-0.65%)
Mar 08, 2021 44.47 44.89 44.16 44.46 1,803,243 +0.17(+0.38%)
Mar 05, 2021 43.74 44.65 43.43 44.30 1,990,956 +0.71(+1.62%)
Mar 04, 2021 43.69 44.07 43.27 43.59 2,414,382 +0.03(+0.06%)
Mar 03, 2021 43.32 43.90 43.08 43.56 2,131,659 +0.08(+0.19%)
Mar 02, 2021 43.07 43.97 43.00 43.48 2,327,869 +0.46(+1.08%)
Mar 01, 2021 43.06 43.58 42.95 43.02 1,838,971 -0.03(-0.06%)
Feb 26, 2021 43.71 43.83 42.95 43.04 2,632,703 -0.75(-1.72%)
Feb 25, 2021 43.60 44.31 43.53 43.79 2,704,647 +0.28(+0.64%)
Feb 24, 2021 43.79 44.05 43.50 43.52 2,256,160 -0.43(-0.97%)
Feb 23, 2021 44.09 44.42 43.73 43.94 1,590,697 +0.06(+0.13%)
Feb 22, 2021 43.76 44.02 43.06 43.89 2,178,451 +0.17(+0.38%)
Feb 19, 2021 44.14 44.64 43.70 43.72 2,741,080 -0.36(-0.82%)
Feb 18, 2021 43.63 44.59 42.93 44.08 2,371,668 +0.49(+1.13%)
Feb 17, 2021 43.62 43.79 43.08 43.59 3,585,161 -0.10(-0.23%)
Feb 16, 2021 44.69 44.73 43.36 43.69 3,880,109 -1.09(-2.43%)
Feb 12, 2021 44.83 44.99 44.25 44.78 3,513,826 +0.06(+0.12%)
Feb 11, 2021 46.13 46.32 44.24 44.72 4,267,808 -1.53(-3.31%)
Feb 10, 2021 46.16 46.49 45.80 46.25 3,233,275 +0.32(+0.71%)
Feb 09, 2021 46.37 46.40 45.81 45.93 2,690,576 -0.30(-0.64%)
Feb 08, 2021 45.60 46.25 45.48 46.23 2,814,771 +0.69(+1.51%)
Feb 05, 2021 45.65 45.67 45.07 45.54 2,479,188 +0.04(+0.08%)
Feb 04, 2021 44.63 45.63 44.25 45.50 4,832,934 +1.06(+2.38%)
Feb 03, 2021 44.88 45.04 43.40 44.44 4,193,719 -0.81(-1.78%)
Feb 02, 2021 43.64 47.21 43.16 45.25 8,241,415 +1.70(+3.90%)
Feb 01, 2021 43.31 43.78 42.68 43.55 3,545,747 +0.06(+0.13%)
Jan 29, 2021 44.41 45.36 42.96 43.50 8,646,295 -1.02(-2.29%)
Jan 28, 2021 46.38 46.88 44.19 44.52 4,047,534 -2.36(-5.03%)
Jan 27, 2021 45.02 47.15 44.97 46.88 6,091,952 +1.84(+4.08%)
Jan 26, 2021 43.63 45.26 43.33 45.04 5,149,288 +1.37(+3.15%)
Jan 25, 2021 42.15 43.81 42.11 43.66 4,501,161 +1.51(+3.59%)
Jan 22, 2021 42.01 42.40 41.90 42.15 1,967,794 +0.15(+0.35%)
Jan 21, 2021 41.42 42.17 41.34 42.00 2,431,685 +0.48(+1.16%)
Jan 20, 2021 41.52 41.78 41.28 41.52 2,776,315 -0.02(-0.04%)
Jan 19, 2021 41.79 41.89 41.21 41.54 2,576,192 -0.11(-0.27%)
Jan 15, 2021 40.82 41.76 40.74 41.65 7,335,330 +0.84(+2.05%)
Jan 14, 2021 41.09 41.11 40.33 40.81 2,884,633 -0.04(-0.09%)
Jan 13, 2021 40.56 41.36 40.53 40.85 2,904,226 -0.06(-0.14%)
Jan 12, 2021 41.22 41.22 40.42 40.91 3,778,736 -0.33(-0.81%)
Jan 11, 2021 42.17 42.38 41.10 41.24 3,120,690 -0.94(-2.22%)
Jan 08, 2021 42.35 42.44 41.67 42.18 2,339,570 -0.03(-0.08%)
Jan 07, 2021 42.56 42.60 41.96 42.21 2,039,367 -0.32(-0.76%)
Jan 06, 2021 42.13 42.79 42.05 42.54 2,446,015 +0.26(+0.61%)
Jan 05, 2021 42.64 42.76 42.03 42.28 2,499,650 -0.48(-1.12%)
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.