Huntsman Corp (NY: HUN )

22.22 +0.09 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.88 28.15 27.70 27.71 2,933,130 -0.17(-0.61%)
Feb 27, 2023 27.86 28.16 27.79 27.88 2,241,321 +0.12(+0.44%)
Feb 24, 2023 26.81 27.78 26.72 27.76 5,664,201 +0.42(+1.52%)
Feb 23, 2023 27.33 27.68 27.25 27.34 2,859,850 +0.01(+0.03%)
Feb 22, 2023 27.18 27.74 26.92 27.33 2,809,257 +0.09(+0.35%)
Feb 21, 2023 28.19 28.28 26.69 27.24 6,144,198 -1.72(-5.94%)
Feb 17, 2023 29.08 29.20 28.80 28.96 3,123,937 -0.18(-0.62%)
Feb 16, 2023 28.70 29.47 28.50 29.14 1,681,014 +0.08(+0.26%)
Feb 15, 2023 28.85 29.30 28.80 29.06 2,101,170 -0.12(-0.42%)
Feb 14, 2023 29.44 29.55 29.10 29.19 1,983,017 -0.39(-1.31%)
Feb 13, 2023 29.43 29.80 29.17 29.57 1,864,967 +0.21(+0.71%)
Feb 10, 2023 29.67 29.75 29.24 29.36 2,271,104 -0.48(-1.61%)
Feb 09, 2023 30.39 30.67 29.74 29.85 1,319,633 -0.29(-0.97%)
Feb 08, 2023 30.79 30.95 30.04 30.14 1,768,665 -0.79(-2.56%)
Feb 07, 2023 30.65 31.03 30.46 30.93 1,113,887 +0.23(+0.74%)
Feb 06, 2023 30.93 31.02 30.21 30.71 1,587,093 -0.56(-1.78%)
Feb 03, 2023 31.05 31.32 30.94 31.26 1,172,862 -0.14(-0.45%)
Feb 02, 2023 30.82 31.60 30.64 31.40 2,365,700 +0.57(+1.84%)
Feb 01, 2023 29.77 31.05 29.69 30.84 1,794,632 +0.91(+3.03%)
Jan 31, 2023 29.32 29.96 29.28 29.93 1,638,585 +0.71(+2.42%)
Jan 30, 2023 29.36 29.70 29.17 29.22 1,484,204 -0.45(-1.53%)
Jan 27, 2023 29.83 30.15 29.64 29.68 1,287,802 -0.29(-0.98%)
Jan 26, 2023 29.82 30.15 29.49 29.97 1,931,820 -0.10(-0.35%)
Jan 25, 2023 29.77 30.16 29.64 30.07 1,207,926 +0.00(+0.00%)
Jan 24, 2023 29.94 30.25 29.67 30.07 1,569,729 -0.19(-0.62%)
Jan 23, 2023 29.70 30.34 29.66 30.26 1,841,458 +0.48(+1.62%)
Jan 20, 2023 28.93 29.81 28.57 29.78 1,984,497 +0.94(+3.24%)
Jan 19, 2023 28.65 29.00 28.18 28.85 1,546,540 -0.02(-0.07%)
Jan 18, 2023 29.19 29.45 28.80 28.86 2,056,758 -0.09(-0.33%)
Jan 17, 2023 29.32 29.38 28.66 28.96 2,075,495 -0.43(-1.48%)
Jan 13, 2023 29.27 29.47 29.19 29.39 1,297,185 -0.23(-0.77%)
Jan 12, 2023 29.37 29.77 29.21 29.62 1,373,650 +0.28(+0.97%)
Jan 11, 2023 29.52 29.70 29.18 29.34 1,812,845 +0.09(+0.32%)
Jan 10, 2023 28.89 29.26 28.55 29.24 1,476,448 +0.26(+0.91%)
Jan 09, 2023 29.37 29.66 28.96 28.98 2,041,739 -0.29(-1.00%)
Jan 06, 2023 28.34 29.31 28.34 29.27 2,114,444 +1.14(+4.06%)
Jan 05, 2023 27.32 28.18 27.11 28.13 2,732,293 +0.56(+2.02%)
Jan 04, 2023 26.42 27.64 26.39 27.57 2,876,333 +1.32(+5.04%)
Jan 03, 2023 26.00 26.35 25.81 26.25 1,483,375 +0.29(+1.13%)
Dec 30, 2022 26.02 26.12 25.67 25.95 1,345,610 -0.20(-0.76%)
Dec 29, 2022 25.62 26.21 25.58 26.15 902,710 +0.53(+2.06%)
Dec 28, 2022 26.28 26.44 25.61 25.62 1,180,377 -0.60(-2.30%)
Dec 27, 2022 26.10 26.34 26.00 26.23 1,846,258 +0.14(+0.54%)
Dec 23, 2022 25.31 26.13 25.23 26.09 1,517,356 +0.77(+3.06%)
Dec 22, 2022 25.61 25.64 24.79 25.31 1,240,385 -0.56(-2.15%)
Dec 21, 2022 25.73 26.02 25.73 25.87 1,246,731 +0.19(+0.74%)
Dec 20, 2022 25.25 26.22 25.21 25.68 2,313,628 +0.37(+1.46%)
Dec 19, 2022 25.62 25.96 25.19 25.31 1,738,920 -0.35(-1.36%)
Dec 16, 2022 25.13 25.73 25.10 25.66 3,918,984 +0.31(+1.23%)
Dec 15, 2022 25.83 25.83 25.30 25.35 1,740,626 -0.92(-3.49%)
Dec 14, 2022 26.49 26.71 26.16 26.27 1,514,137 -0.39(-1.48%)
Dec 13, 2022 27.09 27.45 26.62 26.66 2,183,967 +0.40(+1.54%)
Dec 12, 2022 26.32 26.35 25.92 26.26 2,312,706 -0.10(-0.39%)
Dec 09, 2022 26.19 26.67 26.09 26.36 1,920,521 +0.22(+0.86%)
Dec 08, 2022 26.71 26.84 26.05 26.14 1,231,072 -0.31(-1.17%)
Dec 07, 2022 26.18 26.65 26.13 26.44 1,561,961 +0.09(+0.36%)
Dec 06, 2022 26.44 26.77 26.01 26.35 1,893,349 -0.10(-0.39%)
Dec 05, 2022 26.33 26.79 26.20 26.45 1,828,697 -0.11(-0.42%)
Dec 02, 2022 25.73 26.73 25.56 26.57 1,946,709 +0.69(+2.68%)
Dec 01, 2022 26.14 26.39 25.84 25.87 2,031,411 -0.17(-0.65%)
Nov 30, 2022 25.74 26.05 25.08 26.04 2,454,673 +0.21(+0.80%)
Nov 29, 2022 26.03 26.12 25.60 25.84 2,662,902 -0.07(-0.25%)
Nov 28, 2022 26.44 26.54 25.75 25.90 2,643,272 -0.93(-3.46%)
Nov 25, 2022 26.71 27.10 26.65 26.83 759,873 +0.05(+0.18%)
Nov 23, 2022 26.63 26.94 26.63 26.78 1,187,699 +0.05(+0.18%)
Nov 22, 2022 25.98 26.82 25.91 26.74 2,027,849 +1.05(+4.09%)
Nov 21, 2022 25.32 25.87 25.09 25.69 1,880,021 -0.01(-0.04%)
Nov 18, 2022 25.80 25.84 25.39 25.69 1,885,921 +0.23(+0.88%)
Nov 17, 2022 25.79 25.80 25.31 25.47 2,492,784 -0.76(-2.89%)
Nov 16, 2022 26.22 26.44 25.92 26.23 2,413,255 -0.23(-0.85%)
Nov 15, 2022 27.34 27.58 26.40 26.45 1,765,422 -0.58(-2.15%)
Nov 14, 2022 26.72 27.64 26.72 27.04 2,206,351 -0.17(-0.62%)
Nov 11, 2022 26.49 27.54 26.19 27.20 3,152,658 +1.21(+4.65%)
Nov 10, 2022 25.04 26.08 24.95 25.99 4,323,191 +1.84(+7.61%)
Nov 09, 2022 24.73 24.90 24.14 24.16 1,996,004 -0.89(-3.56%)
Nov 08, 2022 25.24 25.37 24.72 25.05 3,207,660 +0.00(+0.00%)
Nov 07, 2022 25.31 25.78 24.94 25.05 2,485,972 -0.38(-1.48%)
Nov 04, 2022 23.80 26.17 23.77 25.42 4,546,795 +1.12(+4.59%)
Nov 03, 2022 24.39 24.71 24.01 24.31 2,904,205 -0.48(-1.93%)
Nov 02, 2022 25.33 24.78 24.79 2,689,545 -0.59(-2.33%)
Nov 01, 2022 25.42 25.66 25.14 25.38 3,255,785 +0.29(+1.16%)
Oct 31, 2022 25.23 25.48 25.05 25.09 2,588,379 -0.28(-1.11%)
Oct 28, 2022 25.53 25.79 24.99 25.37 3,174,754 -0.25(-0.99%)
Oct 27, 2022 25.80 26.12 25.47 25.62 1,758,736 -0.06(-0.22%)
Oct 26, 2022 26.20 26.31 25.66 25.68 1,681,158 -0.37(-1.44%)
Oct 25, 2022 25.46 26.24 25.43 26.05 1,817,035 +0.39(+1.53%)
Oct 24, 2022 25.52 25.92 25.23 25.66 2,737,097 +0.27(+1.07%)
Oct 21, 2022 24.72 25.51 24.64 25.39 2,193,951 +0.77(+3.12%)
Oct 20, 2022 24.76 25.55 24.47 24.62 2,272,401 +0.01(+0.04%)
Oct 19, 2022 24.94 25.34 24.58 24.61 2,453,271 -0.54(-2.16%)
Oct 18, 2022 25.22 25.63 24.88 25.15 2,072,684 +0.57(+2.33%)
Oct 17, 2022 24.81 25.13 24.36 24.58 2,034,966 +0.33(+1.35%)
Oct 14, 2022 24.68 24.83 23.96 24.25 2,466,818 -0.12(-0.50%)
Oct 13, 2022 23.34 24.98 23.30 24.37 2,605,861 +0.36(+1.48%)
Oct 12, 2022 24.11 24.42 23.89 24.02 1,722,712 -0.06(-0.23%)
Oct 11, 2022 23.63 24.38 23.45 24.07 2,580,623 +0.17(+0.71%)
Oct 10, 2022 23.95 24.16 23.85 23.90 1,408,683 +0.15(+0.63%)
Oct 07, 2022 24.02 24.27 23.64 23.75 1,900,569 -0.48(-1.97%)
Oct 06, 2022 24.86 25.00 24.16 24.23 3,264,234 -0.92(-3.65%)
Oct 05, 2022 24.16 25.25 24.12 25.15 3,434,947 +0.46(+1.86%)
Oct 04, 2022 24.27 24.91 24.20 24.69 2,362,632 +0.73(+3.05%)
Oct 03, 2022 23.50 24.17 23.41 23.96 2,008,654 +0.96(+4.16%)
Sep 30, 2022 23.10 23.43 22.85 23.00 1,932,382 -0.01(-0.04%)
Sep 29, 2022 22.92 23.23 22.72 23.01 2,075,280 -0.19(-0.81%)
Sep 28, 2022 22.67 23.30 22.50 23.20 2,813,048 +0.59(+2.61%)
Sep 27, 2022 22.79 22.91 22.32 22.61 2,744,549 +0.11(+0.50%)
Sep 26, 2022 22.34 22.98 22.26 22.50 3,860,357 +0.05(+0.21%)
Sep 23, 2022 22.65 22.78 22.06 22.45 2,836,935 -0.67(-2.88%)
Sep 22, 2022 23.11 23.22 22.79 23.12 2,687,954 +0.12(+0.53%)
Sep 21, 2022 23.89 24.01 22.98 23.00 2,448,161 -0.65(-2.74%)
Sep 20, 2022 23.47 23.78 23.13 23.64 3,572,722 -0.53(-2.21%)
Sep 19, 2022 23.50 24.30 23.41 24.18 3,634,193 +0.10(+0.43%)
Sep 16, 2022 23.57 24.32 23.31 24.07 7,458,798 -0.78(-3.13%)
Sep 15, 2022 24.55 25.26 24.55 24.85 3,936,424 +0.15(+0.61%)
Sep 14, 2022 24.39 24.74 23.85 24.70 4,009,922 +0.21(+0.85%)
Sep 13, 2022 25.18 25.55 24.41 24.49 2,714,583 -1.59(-6.10%)
Sep 12, 2022 25.93 26.44 25.92 26.08 3,343,233 +0.72(+2.82%)
Sep 09, 2022 25.12 25.58 25.10 25.37 2,574,209 +0.68(+2.75%)
Sep 08, 2022 24.47 25.00 24.27 24.69 2,262,491 -0.09(-0.37%)
Sep 07, 2022 24.72 24.91 24.55 24.78 2,600,744 +0.05(+0.19%)
Sep 06, 2022 25.46 25.62 24.65 24.73 2,502,945 -0.46(-1.85%)
Sep 02, 2022 26.13 26.27 25.08 25.20 2,464,096 -0.24(-0.95%)
Sep 01, 2022 25.70 25.92 25.01 25.44 3,393,598 -0.61(-2.36%)
Aug 31, 2022 26.84 26.84 26.00 26.05 2,959,485 -0.71(-2.64%)
Aug 30, 2022 27.24 27.32 26.27 26.76 1,710,196 -0.38(-1.40%)
Aug 29, 2022 26.88 27.52 26.61 27.14 1,963,847 -0.18(-0.65%)
Aug 26, 2022 28.33 28.56 27.30 27.32 1,901,014 -0.97(-3.42%)
Aug 25, 2022 27.56 28.29 27.42 28.29 2,039,719 +1.00(+3.68%)
Aug 24, 2022 27.77 27.89 27.08 27.28 2,244,685 -0.58(-2.07%)
Aug 23, 2022 27.60 28.12 27.54 27.86 3,076,020 +0.42(+1.52%)
Aug 22, 2022 27.99 27.99 27.33 27.44 1,764,172 -1.04(-3.66%)
Aug 19, 2022 28.83 29.05 28.19 28.48 2,935,114 -0.66(-2.27%)
Aug 18, 2022 28.72 29.37 28.56 29.14 3,686,030 +0.47(+1.65%)
Aug 17, 2022 28.30 28.70 28.15 28.67 4,223,092 -0.15(-0.52%)
Aug 16, 2022 27.73 28.89 27.64 28.82 4,359,560 +1.43(+5.23%)
Aug 15, 2022 27.46 27.79 27.36 27.38 2,230,467 -0.54(-1.93%)
Aug 12, 2022 27.79 27.92 27.59 27.92 2,275,364 +0.31(+1.11%)
Aug 11, 2022 27.49 28.07 27.44 27.62 3,006,880 +0.59(+2.17%)
Aug 10, 2022 27.59 28.02 27.00 27.03 2,800,898 -0.17(-0.62%)
Aug 09, 2022 26.87 27.24 26.66 27.20 3,076,560 -0.02(-0.07%)
Aug 08, 2022 27.04 27.50 27.04 27.22 1,846,802 +0.33(+1.21%)
Aug 05, 2022 26.44 27.05 26.40 26.89 1,562,031 +0.29(+1.08%)
Aug 04, 2022 26.65 26.97 26.29 26.60 1,898,871 -0.16(-0.59%)
Aug 03, 2022 27.41 27.62 26.13 26.76 2,468,701 -0.56(-2.04%)
Aug 02, 2022 27.27 28.03 26.79 27.32 4,640,538 +0.30(+1.10%)
Aug 01, 2022 26.73 27.13 26.05 27.02 2,705,924 +0.09(+0.35%)
Jul 29, 2022 27.31 27.74 26.89 26.93 4,769,556 -0.20(-0.72%)
Jul 28, 2022 27.36 27.59 26.90 27.12 1,511,216 -0.08(-0.31%)
Jul 27, 2022 26.54 27.30 26.20 27.21 1,590,176 +0.63(+2.38%)
Jul 26, 2022 26.87 27.14 26.51 26.57 1,341,185 -0.39(-1.45%)
Jul 25, 2022 26.89 27.36 26.58 26.97 3,476,496 -0.04(-0.14%)
Jul 22, 2022 27.19 27.31 26.63 27.00 2,702,883 -0.04(-0.14%)
Jul 21, 2022 27.14 27.25 26.46 27.04 3,029,525 -0.52(-1.89%)
Jul 20, 2022 27.64 27.82 27.21 27.56 1,722,905 -0.26(-0.94%)
Jul 19, 2022 27.37 28.12 27.37 27.82 1,777,677 +0.83(+3.07%)
Jul 18, 2022 27.16 27.64 26.94 26.99 1,475,842 +0.21(+0.80%)
Jul 15, 2022 26.95 27.31 26.64 26.78 1,560,572 +0.29(+1.09%)
Jul 14, 2022 26.23 26.52 25.89 26.49 1,706,022 -0.46(-1.72%)
Jul 13, 2022 26.69 27.11 26.36 26.96 1,641,625 -0.28(-1.02%)
Jul 12, 2022 27.00 27.51 26.96 27.24 1,839,615 +0.11(+0.41%)
Jul 11, 2022 26.80 27.32 26.80 27.12 3,390,358 +0.22(+0.83%)
Jul 08, 2022 27.35 27.41 26.84 26.90 1,753,857 -0.25(-0.92%)
Jul 07, 2022 26.31 27.44 26.31 27.15 3,053,106 +1.31(+5.07%)
Jul 06, 2022 25.52 25.95 25.12 25.84 2,896,462 +0.23(+0.91%)
Jul 05, 2022 26.14 26.16 25.13 25.61 3,100,674 -0.99(-3.74%)
Jul 01, 2022 25.94 26.67 25.60 26.60 1,972,067 +0.24(+0.92%)
Jun 30, 2022 26.42 26.62 26.01 26.36 2,045,571 -0.38(-1.43%)
Jun 29, 2022 27.17 27.42 26.18 26.74 2,750,895 +0.04(+0.14%)
Jun 28, 2022 26.78 27.29 26.52 26.71 2,823,165 +0.05(+0.17%)
Jun 27, 2022 26.95 27.17 26.52 26.66 2,737,591 +0.11(+0.42%)
Jun 24, 2022 25.77 26.79 25.57 26.55 7,693,332 +1.07(+4.20%)
Jun 23, 2022 26.08 26.25 25.22 25.48 3,351,047 -0.69(-2.63%)
Jun 22, 2022 25.90 26.57 25.59 26.17 3,502,880 -0.74(-2.76%)
Jun 21, 2022 27.04 27.38 26.73 26.91 3,164,492 +0.60(+2.26%)
Jun 17, 2022 26.39 26.67 25.69 26.31 6,015,712 -0.08(-0.32%)
Jun 16, 2022 27.08 27.31 26.05 26.40 4,916,984 -1.52(-5.43%)
Jun 15, 2022 28.46 28.88 27.56 27.91 2,999,348 -0.32(-1.12%)
Jun 14, 2022 27.70 28.78 27.66 28.23 4,066,295 -0.52(-1.80%)
Jun 13, 2022 30.37 30.37 28.60 28.75 3,491,130 -2.34(-7.52%)
Jun 10, 2022 32.07 32.29 31.05 31.08 3,624,580 -1.73(-5.26%)
Jun 09, 2022 32.89 33.24 32.65 32.81 1,920,053 -0.27(-0.81%)
Jun 08, 2022 33.25 33.44 32.90 33.08 1,475,613 -0.33(-1.00%)
Jun 07, 2022 33.14 33.60 32.28 33.41 2,391,982 -0.03(-0.08%)
Jun 06, 2022 33.73 34.21 33.30 33.44 2,733,527 -0.08(-0.25%)
Jun 03, 2022 33.43 33.72 33.04 33.52 1,775,734 -0.28(-0.82%)
Jun 02, 2022 33.24 33.82 32.86 33.80 3,371,037 +0.78(+2.38%)
Jun 01, 2022 33.49 33.72 32.75 33.01 2,587,723 -0.46(-1.38%)
May 31, 2022 33.77 33.97 33.11 33.48 3,317,445 -0.30(-0.88%)
May 27, 2022 33.70 34.03 33.48 33.77 1,893,601 +0.38(+1.13%)
May 26, 2022 32.89 33.61 32.89 33.39 1,442,099 +0.76(+2.32%)
May 25, 2022 32.32 32.96 32.08 32.64 1,254,082 +0.19(+0.60%)
May 24, 2022 32.67 32.68 31.71 32.44 1,022,717 -0.29(-0.87%)
May 23, 2022 33.00 33.27 32.46 32.73 1,853,081 +0.18(+0.54%)
May 20, 2022 33.04 33.14 31.80 32.55 1,886,190 -0.05(-0.14%)
May 19, 2022 32.52 33.18 32.27 32.60 3,419,104 -0.25(-0.76%)
May 18, 2022 33.52 33.88 32.68 32.85 2,395,499 -0.88(-2.60%)
May 17, 2022 33.52 34.29 33.31 33.73 2,751,773 +0.91(+2.79%)
May 16, 2022 32.32 33.08 32.06 32.81 2,035,313 +0.60(+1.86%)
May 13, 2022 31.56 32.90 31.56 32.21 2,473,635 +0.60(+1.90%)
May 12, 2022 31.10 31.73 30.60 31.61 2,921,263 +0.22(+0.71%)
May 11, 2022 31.04 32.30 31.04 31.39 2,273,573 +0.27(+0.86%)
May 10, 2022 31.31 31.68 30.68 31.12 2,550,316 +0.15(+0.48%)
May 09, 2022 31.07 31.53 30.86 30.97 2,172,382 -0.59(-1.87%)
May 06, 2022 31.79 32.03 30.96 31.56 2,475,740 -0.40(-1.24%)
May 05, 2022 32.45 32.78 31.64 31.96 1,884,628 -0.89(-2.70%)
May 04, 2022 31.88 33.01 31.72 32.85 2,460,356 +1.04(+3.28%)
May 03, 2022 31.08 32.24 31.08 31.80 2,455,504 +0.82(+2.65%)
May 02, 2022 31.32 32.23 30.37 30.98 3,831,263 -0.30(-0.94%)
Apr 29, 2022 31.73 32.49 31.24 31.28 2,721,431 +0.17(+0.53%)
Apr 28, 2022 32.78 33.32 30.35 31.11 4,200,143 -0.74(-2.32%)
Apr 27, 2022 30.98 32.04 30.93 31.85 2,744,248 +1.11(+3.60%)
Apr 26, 2022 31.64 31.68 30.66 30.74 2,138,550 -0.83(-2.63%)
Apr 25, 2022 31.20 31.70 30.43 31.57 2,206,407 +0.02(+0.06%)
Apr 22, 2022 32.20 32.41 31.46 31.56 1,654,483 -0.89(-2.73%)
Apr 21, 2022 33.08 33.10 32.23 32.44 1,835,345 -0.27(-0.82%)
Apr 20, 2022 32.68 33.02 32.60 32.71 1,268,569 +0.13(+0.40%)
Apr 19, 2022 32.02 32.77 31.92 32.58 2,001,558 +0.42(+1.29%)
Apr 18, 2022 31.44 32.28 31.44 32.16 1,538,983 +0.73(+2.32%)
Apr 14, 2022 32.40 32.73 31.40 31.44 2,439,113 -0.95(-2.94%)
Apr 13, 2022 31.91 32.43 31.74 32.39 1,364,282 +0.58(+1.83%)
Apr 12, 2022 32.15 32.62 31.75 31.80 1,690,140 -0.06(-0.20%)
Apr 11, 2022 31.27 32.38 31.27 31.87 1,390,924 -0.04(-0.12%)
Apr 08, 2022 31.95 32.27 31.51 31.91 2,276,054 +0.21(+0.67%)
Apr 07, 2022 32.51 32.51 30.80 31.69 4,091,297 -0.35(-1.10%)
Apr 06, 2022 33.19 33.23 31.92 32.04 3,342,483 -1.18(-3.56%)
Apr 05, 2022 33.87 34.22 33.21 33.23 4,423,003 -0.73(-2.15%)
Apr 04, 2022 34.87 35.00 33.92 33.96 3,662,033 -0.78(-2.23%)
Apr 01, 2022 34.96 35.29 34.50 34.73 1,903,972 +0.09(+0.27%)
Mar 31, 2022 34.84 35.30 34.56 34.64 2,919,969 -0.17(-0.48%)
Mar 30, 2022 35.27 35.58 34.48 34.81 2,281,039 -0.55(-1.57%)
Mar 29, 2022 35.24 35.51 34.66 35.36 3,323,687 +0.37(+1.06%)
Mar 28, 2022 33.87 35.14 33.63 34.99 5,915,542 +1.76(+5.31%)
Mar 25, 2022 34.60 35.00 32.61 33.23 10,224,222 -4.14(-11.07%)
Mar 24, 2022 37.17 37.51 36.85 37.36 1,803,624 +0.59(+1.61%)
Mar 23, 2022 36.56 36.96 36.28 36.77 1,724,759 +0.18(+0.48%)
Mar 22, 2022 36.67 37.11 36.39 36.60 2,093,090 +0.45(+1.25%)
Mar 21, 2022 35.78 36.48 35.66 36.15 2,216,638 -0.27(-0.74%)
Mar 18, 2022 36.33 36.89 35.99 36.41 9,322,929 -0.36(-0.98%)
Mar 17, 2022 36.22 37.04 36.10 36.77 3,180,819 +0.27(+0.73%)
Mar 16, 2022 36.08 37.20 35.88 36.51 3,330,792 +0.97(+2.73%)
Mar 15, 2022 35.92 36.55 35.06 35.54 2,827,200 -0.77(-2.11%)
Mar 14, 2022 35.56 37.92 35.56 36.30 5,366,939 +1.41(+4.03%)
Mar 11, 2022 34.94 35.72 34.83 34.90 3,209,153 +0.03(+0.08%)
Mar 10, 2022 33.47 34.91 34.87 2,833,235 +0.93(+2.73%)
Mar 09, 2022 33.31 34.26 32.97 33.94 3,063,154 +1.33(+4.08%)
Mar 08, 2022 33.35 33.63 32.13 32.61 2,934,550 -0.42(-1.28%)
Mar 07, 2022 34.90 34.96 32.83 33.03 3,456,815 -1.78(-5.12%)
Mar 04, 2022 35.08 35.63 34.58 34.81 2,927,688 -1.11(-3.09%)
Mar 03, 2022 36.59 36.60 35.57 35.92 2,932,722 -0.50(-1.36%)
Mar 02, 2022 35.58 36.96 35.35 36.42 2,827,646 +1.36(+3.88%)
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.