Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 54.76 55.16 54.44 55.02 9,333,299 +0.30(+0.55%)
May 27, 2016 54.44 54.72 54.72 54.72 4,731,315 +0.45(+0.82%)
May 26, 2016 54.13 54.47 53.94 54.28 5,205,706 +0.03(+0.06%)
May 25, 2016 54.72 54.92 54.13 54.25 7,578,348 -0.41(-0.76%)
May 24, 2016 54.44 54.82 54.36 54.66 5,054,322 +0.64(+1.18%)
May 23, 2016 54.43 54.49 53.42 54.03 7,694,994 -0.28(-0.52%)
May 20, 2016 54.14 54.61 53.96 54.31 6,729,281 +0.34(+0.63%)
May 19, 2016 54.20 54.49 53.38 53.97 7,069,152 -0.58(-1.07%)
May 18, 2016 54.42 55.10 54.21 54.56 6,607,810 -0.09(-0.17%)
May 17, 2016 55.43 56.00 54.41 54.65 14,046,392 -1.24(-2.22%)
May 16, 2016 54.81 56.03 54.50 55.89 6,555,389 +1.27(+2.32%)
May 13, 2016 54.69 55.18 54.49 54.62 5,127,822 -0.08(-0.14%)
May 12, 2016 54.52 54.79 54.17 54.70 6,414,522 +0.36(+0.66%)
May 11, 2016 54.73 54.89 54.18 54.34 6,979,842 -0.55(-1.01%)
May 10, 2016 55.06 55.06 54.37 54.89 7,504,142 +0.15(+0.27%)
May 09, 2016 54.75 55.24 54.71 54.75 6,884,809 +0.09(+0.17%)
May 06, 2016 54.49 54.87 53.63 54.66 6,215,766 +0.05(+0.10%)
May 05, 2016 54.15 54.63 53.75 54.60 8,298,281 +0.28(+0.52%)
May 04, 2016 54.04 54.45 53.82 54.32 8,906,718 -0.27(-0.49%)
May 03, 2016 55.22 55.28 54.29 54.59 7,504,033 -0.64(-1.15%)
May 02, 2016 55.40 55.52 54.86 55.22 10,084,496 -0.17(-0.30%)
Apr 29, 2016 55.30 55.78 54.77 55.39 12,383,610 -0.06(-0.11%)
Apr 28, 2016 55.09 56.07 53.34 55.45 17,904,842 +1.56(+2.89%)
Apr 27, 2016 54.38 54.49 52.66 53.90 9,865,166 -0.48(-0.89%)
Apr 26, 2016 54.21 54.54 53.82 54.38 6,005,113 +0.18(+0.33%)
Apr 25, 2016 54.19 54.36 53.75 54.20 5,513,693 -0.04(-0.07%)
Apr 22, 2016 53.91 54.54 53.91 54.24 7,563,010 +0.40(+0.74%)
Apr 21, 2016 52.97 53.90 52.86 53.84 7,063,245 +0.71(+1.34%)
Apr 20, 2016 53.09 53.37 52.50 53.13 9,015,710 +0.25(+0.46%)
Apr 19, 2016 52.84 53.52 52.33 52.88 5,238,198 +0.04(+0.07%)
Apr 18, 2016 52.25 52.91 51.87 52.84 4,360,385 +0.62(+1.19%)
Apr 15, 2016 52.14 52.41 51.85 52.22 4,231,647 +0.14(+0.27%)
Apr 14, 2016 51.92 52.42 51.82 52.08 4,504,528 +0.23(+0.44%)
Apr 13, 2016 51.42 51.92 50.97 51.85 7,353,944 +0.56(+1.09%)
Apr 12, 2016 50.62 51.64 50.54 51.29 5,725,806 +0.66(+1.30%)
Apr 11, 2016 50.80 51.03 50.47 50.63 4,620,241 -0.07(-0.14%)
Apr 08, 2016 51.29 51.36 50.37 50.70 5,739,400 -0.16(-0.32%)
Apr 07, 2016 50.69 51.13 50.34 50.86 8,221,276 -0.20(-0.39%)
Apr 06, 2016 50.47 51.52 50.47 51.06 7,484,760 +0.60(+1.19%)
Apr 05, 2016 50.52 51.26 50.34 50.47 5,655,476 -0.16(-0.32%)
Apr 04, 2016 49.89 50.90 49.71 50.63 7,461,998 +0.81(+1.63%)
Apr 01, 2016 48.85 50.03 48.73 49.81 7,563,505 +0.79(+1.61%)
Mar 31, 2016 48.81 49.15 48.58 49.02 7,572,917 +0.34(+0.69%)
Mar 30, 2016 49.08 49.24 48.50 48.69 5,849,769 -0.28(-0.58%)
Mar 29, 2016 47.64 49.17 47.55 48.97 8,056,440 +1.08(+2.26%)
Mar 28, 2016 47.74 48.17 47.47 47.89 6,160,021 +0.19(+0.40%)
Mar 24, 2016 47.44 47.70 47.70 47.70 7,002,581 +0.14(+0.29%)
Mar 23, 2016 48.12 48.12 47.49 47.56 4,783,064 -0.35(-0.73%)
Mar 22, 2016 47.74 48.25 47.59 47.91 7,545,315 +0.08(+0.16%)
Mar 21, 2016 47.70 47.97 47.40 47.83 5,246,046 -0.10(-0.21%)
Mar 18, 2016 46.95 47.93 46.54 47.93 22,734,732 +1.04(+2.21%)
Mar 17, 2016 47.70 47.76 46.52 46.89 12,635,780 -0.89(-1.87%)
Mar 16, 2016 48.35 49.07 47.46 47.79 11,359,963 -0.79(-1.63%)
Mar 15, 2016 48.80 49.04 48.31 48.58 7,078,503 -0.34(-0.69%)
Mar 14, 2016 49.34 49.36 48.83 48.92 7,500,343 -0.64(-1.29%)
Mar 11, 2016 49.72 50.04 49.24 49.56 9,316,878 +0.02(+0.03%)
Mar 10, 2016 50.48 50.55 49.19 49.54 7,854,594 -0.46(-0.92%)
Mar 09, 2016 50.85 50.87 49.55 50.00 7,119,649 -0.55(-1.09%)
Mar 08, 2016 50.43 50.62 50.14 50.55 8,513,361 -0.18(-0.35%)
Mar 07, 2016 49.21 50.83 49.17 50.72 9,149,288 +1.36(+2.75%)
Mar 04, 2016 49.59 49.81 48.95 49.37 9,322,558 -0.22(-0.45%)
Mar 03, 2016 49.20 49.77 48.55 49.59 10,746,461 +0.08(+0.15%)
Mar 02, 2016 48.96 49.66 48.60 49.51 8,062,126 +0.52(+1.06%)
Mar 01, 2016 47.53 49.01 47.24 48.99 6,821,299 +1.75(+3.70%)
Feb 29, 2016 47.50 47.86 47.24 47.24 9,702,978 -0.24(-0.51%)
Feb 26, 2016 48.33 48.50 47.48 47.49 7,006,498 -0.60(-1.24%)
Feb 25, 2016 47.78 48.11 47.53 48.08 5,899,113 +0.61(+1.29%)
Feb 24, 2016 47.18 47.57 46.41 47.47 6,325,901 +0.12(+0.26%)
Feb 23, 2016 48.27 48.33 47.31 47.35 8,250,199 -1.24(-2.56%)
Feb 22, 2016 48.75 49.14 48.31 48.60 7,631,131 -0.08(-0.16%)
Feb 19, 2016 48.00 49.24 47.99 48.67 7,698,772 +0.37(+0.76%)
Feb 18, 2016 48.79 48.84 47.99 48.31 8,308,953 -0.46(-0.94%)
Feb 17, 2016 47.98 48.84 47.27 48.76 9,138,050 +1.33(+2.80%)
Feb 16, 2016 47.85 47.85 46.80 47.44 10,234,923 +1.51(+3.29%)
Feb 12, 2016 45.93 45.93 45.93 45.93 7,838,235 +0.52(+1.14%)
Feb 11, 2016 45.68 45.96 44.96 45.41 8,693,831 -1.19(-2.55%)
Feb 10, 2016 46.73 47.62 46.47 46.60 7,777,550 +0.05(+0.10%)
Feb 09, 2016 45.98 47.28 45.80 46.55 8,378,188 +0.23(+0.49%)
Feb 08, 2016 45.04 46.67 44.83 46.32 13,968,216 +0.83(+1.83%)
Feb 05, 2016 45.58 45.82 45.00 45.49 9,345,559 -0.05(-0.12%)
Feb 04, 2016 45.48 46.34 45.15 45.54 10,469,871 -0.32(-0.70%)
Feb 03, 2016 45.16 45.91 44.20 45.86 14,620,750 +0.95(+2.12%)
Feb 02, 2016 45.80 46.00 44.63 44.91 12,997,308 -1.49(-3.21%)
Feb 01, 2016 47.20 47.57 45.81 46.40 13,351,468 -1.02(-2.16%)
Jan 29, 2016 47.03 47.79 46.66 47.42 13,290,869 +0.76(+1.64%)
Jan 28, 2016 48.95 48.99 45.77 46.66 22,285,888 -0.42(-0.89%)
Jan 27, 2016 48.02 48.02 46.66 47.08 9,879,388 -0.75(-1.56%)
Jan 26, 2016 48.08 48.09 47.24 47.82 7,250,744 -0.18(-0.37%)
Jan 25, 2016 49.00 49.14 47.79 48.00 10,430,227 -1.13(-2.30%)
Jan 22, 2016 49.17 49.43 48.56 49.13 8,709,165 +0.97(+2.01%)
Jan 21, 2016 48.78 48.80 47.68 48.16 7,426,315 -0.32(-0.66%)
Jan 20, 2016 47.48 49.27 47.15 48.48 11,408,071 +0.26(+0.54%)
Jan 19, 2016 48.53 49.15 47.73 48.22 11,093,826 +0.33(+0.69%)
Jan 15, 2016 47.06 47.89 47.89 47.89 14,721,400 -0.56(-1.15%)
Jan 14, 2016 46.78 48.75 46.45 48.45 12,247,743 +1.70(+3.64%)
Jan 13, 2016 48.52 49.19 46.68 46.75 12,723,255 -1.65(-3.40%)
Jan 12, 2016 48.25 48.66 47.39 48.40 10,219,459 +0.35(+0.73%)
Jan 11, 2016 48.60 48.82 47.28 48.05 13,550,864 -0.50(-1.02%)
Jan 08, 2016 50.04 50.19 48.44 48.54 11,897,599 -1.27(-2.54%)
Jan 07, 2016 50.24 50.85 49.55 49.81 11,058,146 -1.42(-2.77%)
Jan 06, 2016 51.47 52.08 51.00 51.23 8,770,561 -0.92(-1.76%)
Jan 05, 2016 51.49 52.56 51.43 52.14 10,241,104 +1.01(+1.97%)
Jan 04, 2016 51.46 51.81 50.64 51.14 9,324,312 -1.34(-2.56%)
Dec 31, 2015 52.73 52.48 52.48 52.48 5,252,493 -0.56(-1.05%)
Dec 30, 2015 53.02 53.42 52.91 53.04 4,516,912 +0.12(+0.23%)
Dec 29, 2015 52.72 53.22 52.62 52.91 5,321,299 +0.43(+0.82%)
Dec 28, 2015 52.17 52.49 52.07 52.48 3,959,239 +0.15(+0.29%)
Dec 24, 2015 52.18 52.33 52.33 52.33 2,198,706 -0.02(-0.03%)
Dec 23, 2015 52.01 52.43 51.78 52.34 5,336,477 +0.52(+1.00%)
Dec 22, 2015 51.82 51.93 51.11 51.83 4,376,771 +0.20(+0.40%)
Dec 21, 2015 51.77 52.09 51.07 51.62 5,435,470 +0.30(+0.59%)
Dec 18, 2015 52.21 52.49 51.31 51.32 13,006,738 -1.24(-2.37%)
Dec 17, 2015 53.71 53.77 52.51 52.56 9,316,164 -1.09(-2.02%)
Dec 16, 2015 53.38 53.75 52.40 53.65 8,211,557 +0.37(+0.70%)
Dec 15, 2015 52.58 53.47 52.58 53.28 10,873,847 +1.20(+2.30%)
Dec 14, 2015 51.51 52.12 51.09 52.08 7,863,463 +0.77(+1.51%)
Dec 11, 2015 52.31 51.94 51.19 51.30 5,518,561 -1.00(-1.91%)
Dec 10, 2015 52.02 52.67 51.72 52.31 4,987,423 +0.29(+0.55%)
Dec 09, 2015 52.43 52.65 51.80 52.02 6,346,146 -0.64(-1.21%)
Dec 08, 2015 51.88 52.99 51.86 52.66 6,873,700 +0.42(+0.81%)
Dec 07, 2015 52.35 52.69 51.96 52.23 6,412,791 -0.20(-0.39%)
Dec 04, 2015 50.74 52.59 50.72 52.44 8,929,723 +2.02(+4.00%)
Dec 03, 2015 51.28 51.62 50.18 50.42 8,968,259 -1.01(-1.96%)
Dec 02, 2015 52.06 52.89 51.33 51.43 7,808,611 -0.36(-0.70%)
Dec 01, 2015 51.24 51.87 50.78 51.79 7,287,895 +0.95(+1.87%)
Nov 30, 2015 51.48 51.59 50.72 50.84 8,123,360 -0.64(-1.24%)
Nov 27, 2015 51.65 51.93 51.45 51.48 1,825,528 -0.17(-0.34%)
Nov 25, 2015 51.46 51.65 51.65 51.65 4,885,735 +0.20(+0.38%)
Nov 24, 2015 51.31 51.55 51.02 51.46 7,937,535 -0.13(-0.25%)
Nov 23, 2015 51.46 51.94 51.15 51.59 7,385,926 +0.13(+0.25%)
Nov 20, 2015 51.11 52.35 50.96 51.46 7,976,907 +0.67(+1.31%)
Nov 19, 2015 51.15 51.50 50.63 50.79 5,285,356 -0.51(-0.99%)
Nov 18, 2015 50.08 51.37 50.05 51.30 8,130,936 +1.43(+2.86%)
Nov 17, 2015 49.26 50.54 49.07 49.87 6,532,470 +0.54(+1.09%)
Nov 16, 2015 48.67 49.42 48.34 49.33 6,132,103 +0.66(+1.36%)
Nov 13, 2015 48.36 48.96 48.23 48.67 8,223,143 +0.33(+0.67%)
Nov 12, 2015 48.63 49.08 48.32 48.35 5,321,252 -0.39(-0.81%)
Nov 11, 2015 49.61 49.61 48.71 48.74 5,258,425 -0.61(-1.25%)
Nov 10, 2015 49.34 49.76 49.09 49.35 5,303,623 +0.05(+0.09%)
Nov 09, 2015 49.38 49.65 48.97 49.31 5,248,415 -0.35(-0.70%)
Nov 06, 2015 49.68 49.76 48.66 49.66 7,254,370 -0.08(-0.15%)
Nov 05, 2015 49.92 50.08 49.47 49.73 5,164,106 -0.05(-0.11%)
Nov 04, 2015 50.03 50.18 49.32 49.79 6,908,585 -0.35(-0.70%)
Nov 03, 2015 49.90 50.28 49.39 50.14 7,262,152 +0.25(+0.50%)
Nov 02, 2015 50.50 50.76 49.75 49.89 9,895,708 -0.15(-0.30%)
Oct 30, 2015 51.09 51.29 50.04 50.04 8,511,740 -1.03(-2.02%)
Oct 29, 2015 51.21 51.96 50.82 51.07 6,023,785 -0.21(-0.41%)
Oct 28, 2015 50.69 51.72 50.17 51.28 8,496,531 +0.60(+1.18%)
Oct 27, 2015 49.70 50.82 49.28 50.68 11,961,874 +1.71(+3.49%)
Oct 26, 2015 49.12 49.90 48.82 48.98 8,801,374 -0.46(-0.94%)
Oct 23, 2015 48.24 49.73 48.16 49.44 10,651,654 +1.50(+3.13%)
Oct 22, 2015 47.70 48.10 46.81 47.94 10,422,603 +0.51(+1.07%)
Oct 21, 2015 48.74 48.76 46.66 47.43 10,670,409 -1.05(-2.16%)
Oct 20, 2015 49.26 49.31 47.86 48.47 7,862,071 -0.90(-1.83%)
Oct 19, 2015 48.93 49.69 48.75 49.38 7,939,049 +0.45(+0.91%)
Oct 16, 2015 48.59 49.10 48.38 48.93 7,801,782 +0.66(+1.37%)
Oct 15, 2015 47.08 48.35 46.78 48.27 6,117,322 +1.17(+2.48%)
Oct 14, 2015 47.34 47.99 46.97 47.10 5,874,737 -0.20(-0.42%)
Oct 13, 2015 47.47 48.05 47.14 47.30 9,569,479 -0.28(-0.59%)
Oct 12, 2015 46.27 47.72 46.02 47.58 7,760,372 +0.96(+2.07%)
Oct 09, 2015 45.43 46.68 45.39 46.62 12,510,745 +0.71(+1.54%)
Oct 08, 2015 45.67 46.18 45.22 45.91 8,260,251 -0.03(-0.07%)
Oct 07, 2015 45.50 46.57 44.81 45.94 10,865,442 +0.51(+1.12%)
Oct 06, 2015 46.87 47.14 44.30 45.43 13,279,631 -1.59(-3.37%)
Oct 05, 2015 47.54 47.97 46.55 47.02 10,596,675 -0.20(-0.42%)
Oct 02, 2015 44.83 47.94 44.73 47.22 17,829,830 +1.65(+3.63%)
Oct 01, 2015 44.96 45.92 44.74 45.56 14,866,594 +0.64(+1.44%)
Sep 30, 2015 45.10 45.23 44.47 44.92 14,859,443 +0.47(+1.06%)
Sep 29, 2015 43.68 45.18 43.29 44.45 13,946,238 +1.12(+2.59%)
Sep 28, 2015 45.09 45.18 43.00 43.32 14,602,119 -2.10(-4.61%)
Sep 25, 2015 46.99 47.11 44.96 45.42 12,504,410 -1.18(-2.52%)
Sep 24, 2015 46.19 46.76 45.58 46.59 8,462,602 +0.05(+0.10%)
Sep 23, 2015 47.01 47.27 46.35 46.55 6,322,185 -0.26(-0.56%)
Sep 22, 2015 46.72 47.42 46.26 46.81 10,024,078 -0.48(-1.00%)
Sep 21, 2015 48.57 48.77 46.90 47.29 13,625,807 -1.22(-2.52%)
Sep 18, 2015 46.88 48.77 46.78 48.51 24,736,498 +1.62(+3.46%)
Sep 17, 2015 46.30 47.59 46.20 46.89 9,810,144 +0.44(+0.94%)
Sep 16, 2015 45.42 46.57 45.31 46.45 12,667,625 +1.15(+2.53%)
Sep 15, 2015 44.69 45.39 44.36 45.31 9,536,355 +0.69(+1.55%)
Sep 14, 2015 44.78 45.10 44.35 44.61 6,579,465 -0.04(-0.08%)
Sep 11, 2015 44.11 44.69 44.10 44.65 12,764,625 +0.35(+0.80%)
Sep 10, 2015 43.90 44.60 43.76 44.30 9,974,446 +0.54(+1.24%)
Sep 09, 2015 44.83 44.88 43.62 43.75 10,519,485 -0.72(-1.63%)
Sep 08, 2015 44.02 44.54 42.46 44.48 15,169,529 +1.27(+2.95%)
Sep 04, 2015 43.79 43.20 43.20 43.20 12,319,933 -1.09(-2.47%)
Sep 03, 2015 45.55 45.97 44.19 44.30 10,916,333 -0.65(-1.44%)
Sep 02, 2015 44.45 45.03 44.14 44.94 9,575,168 +1.06(+2.42%)
Sep 01, 2015 44.14 44.70 43.68 43.88 11,774,491 -0.96(-2.14%)
Aug 31, 2015 45.72 45.98 44.69 44.84 7,524,719 -0.86(-1.88%)
Aug 28, 2015 45.40 46.03 45.06 45.70 7,064,503 -0.16(-0.35%)
Aug 27, 2015 45.62 45.90 44.85 45.86 9,877,107 +0.60(+1.32%)
Aug 26, 2015 44.72 45.33 43.54 45.26 13,590,320 +1.62(+3.71%)
Aug 25, 2015 45.38 45.64 43.64 43.64 10,803,632 -0.58(-1.31%)
Aug 24, 2015 43.72 45.95 39.07 44.22 20,179,116 -1.82(-3.96%)
Aug 21, 2015 46.94 47.37 46.00 46.04 9,969,258 -1.24(-2.62%)
Aug 20, 2015 47.87 48.09 47.28 47.28 7,074,628 -1.06(-2.20%)
Aug 19, 2015 47.70 48.98 47.67 48.34 6,957,672 -0.12(-0.25%)
Aug 18, 2015 47.88 48.72 47.85 48.46 10,600,356 +0.61(+1.28%)
Aug 17, 2015 47.28 47.96 47.18 47.85 5,297,127 +0.29(+0.62%)
Aug 14, 2015 47.08 47.71 47.05 47.56 8,038,478 +0.50(+1.06%)
Aug 13, 2015 47.05 47.27 46.59 47.06 4,890,101 +0.02(+0.05%)
Aug 12, 2015 46.98 47.20 46.19 47.04 9,002,764 -0.20(-0.43%)
Aug 11, 2015 47.81 48.09 47.02 47.24 7,174,267 -0.93(-1.93%)
Aug 10, 2015 48.23 48.52 48.13 48.17 7,535,485 +0.36(+0.76%)
Aug 07, 2015 47.88 47.94 46.87 47.81 9,846,768 -0.10(-0.20%)
Aug 06, 2015 49.11 49.21 47.76 47.91 6,277,067 -1.15(-2.34%)
Aug 05, 2015 49.09 49.37 49.05 49.05 5,176,560 +0.17(+0.34%)
Aug 04, 2015 49.36 49.42 48.74 48.89 5,158,572 -0.38(-0.77%)
Aug 03, 2015 49.72 49.86 48.77 49.26 6,116,557 -0.23(-0.46%)
Jul 31, 2015 48.86 50.35 48.74 49.49 10,551,206 +0.89(+1.83%)
Jul 30, 2015 48.67 48.88 48.12 48.60 5,528,442 -0.32(-0.66%)
Jul 29, 2015 49.00 49.10 48.49 48.92 6,526,186 +0.17(+0.36%)
Jul 28, 2015 48.59 48.80 48.34 48.75 12,166,594 +0.27(+0.56%)
Jul 27, 2015 49.53 49.53 48.47 48.48 12,251,940 -1.27(-2.55%)
Jul 24, 2015 51.32 51.32 49.75 49.75 9,107,624 -1.70(-3.31%)
Jul 23, 2015 52.52 52.52 51.07 51.45 11,866,345 -0.85(-1.63%)
Jul 22, 2015 51.86 52.44 51.62 52.30 10,326,656 +0.38(+0.73%)
Jul 21, 2015 52.86 52.93 51.92 51.92 8,100,070 -0.83(-1.57%)
Jul 20, 2015 53.11 53.18 52.57 52.75 6,310,919 +0.51(+0.98%)
Jul 17, 2015 52.22 52.29 51.94 52.24 4,672,461 -0.07(-0.13%)
Jul 16, 2015 52.54 52.74 52.29 52.31 5,490,653 +0.08(+0.14%)
Jul 15, 2015 52.74 53.09 52.09 52.23 6,920,882 -0.59(-1.11%)
Jul 14, 2015 52.52 52.99 52.36 52.82 4,703,485 +0.30(+0.57%)
Jul 13, 2015 52.51 52.66 52.22 52.52 6,065,134 +0.29(+0.56%)
Jul 10, 2015 51.77 52.39 51.57 52.23 8,121,953 +1.04(+2.03%)
Jul 09, 2015 51.61 51.76 51.19 51.19 6,570,378 +0.11(+0.22%)
Jul 08, 2015 51.18 51.48 50.86 51.07 8,195,729 -0.37(-0.72%)
Jul 07, 2015 51.19 51.56 50.58 51.44 6,342,486 +0.55(+1.08%)
Jul 06, 2015 50.64 51.41 50.52 50.89 7,821,216 +0.02(+0.03%)
Jul 02, 2015 51.17 50.88 50.88 50.88 6,902,648 -0.14(-0.28%)
Jul 01, 2015 50.10 51.05 50.03 51.02 9,929,086 +1.13(+2.27%)
Jun 30, 2015 49.96 50.02 49.44 49.89 8,316,866 +0.43(+0.86%)
Jun 29, 2015 50.41 50.60 49.41 49.46 6,282,589 -1.18(-2.32%)
Jun 26, 2015 50.26 50.74 50.19 50.64 23,044,610 +0.52(+1.05%)
Jun 25, 2015 50.23 50.68 50.04 50.11 6,798,845 +0.02(+0.04%)
Jun 24, 2015 50.45 50.52 50.02 50.09 5,474,554 -0.39(-0.77%)
Jun 23, 2015 50.41 51.09 50.35 50.48 7,521,880 +0.20(+0.40%)
Jun 22, 2015 50.47 50.78 50.18 50.28 5,771,094 +0.19(+0.39%)
Jun 19, 2015 49.85 50.56 49.85 50.08 11,247,048 +0.13(+0.27%)
Jun 18, 2015 49.72 50.40 49.72 49.95 7,316,514 +0.24(+0.48%)
Jun 17, 2015 49.27 49.86 49.12 49.71 8,579,709 +0.25(+0.50%)
Jun 16, 2015 49.09 49.48 48.82 49.46 4,468,047 +0.41(+0.84%)
Jun 15, 2015 48.66 49.33 48.18 49.05 8,104,442 +0.10(+0.21%)
Jun 12, 2015 49.25 49.45 48.65 48.94 8,438,267 -0.43(-0.87%)
Jun 11, 2015 49.32 49.48 49.14 49.37 8,145,297 +0.24(+0.49%)
Jun 10, 2015 48.97 49.40 48.77 49.13 10,746,249 +0.34(+0.69%)
Jun 09, 2015 48.93 49.05 48.66 48.79 9,515,249 -0.18(-0.37%)
Jun 08, 2015 49.37 49.51 48.85 48.97 9,255,856 -0.66(-1.33%)
Jun 05, 2015 49.15 49.68 48.76 49.63 10,266,645 +0.32(+0.65%)
Jun 04, 2015 49.00 50.06 48.87 49.31 14,281,325 +0.05(+0.11%)
Jun 03, 2015 49.22 49.66 49.05 49.26 7,580,020 -0.07(-0.15%)
Jun 02, 2015 49.90 49.90 48.94 49.33 13,230,915 -0.51(-1.02%)
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.