Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
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 63.37 64.38 63.28 64.22 1,400,288 +0.69(+1.09%)
Dec 30, 2021 63.85 64.05 63.49 63.53 954,486 -0.14(-0.22%)
Dec 29, 2021 63.71 64.10 63.54 63.67 1,107,156 +0.08(+0.12%)
Dec 28, 2021 62.71 63.64 62.71 63.59 1,104,987 +0.82(+1.30%)
Dec 27, 2021 62.27 62.79 62.00 62.78 1,240,125 +0.60(+0.96%)
Dec 23, 2021 61.57 62.44 61.50 62.18 3,074,357 +0.78(+1.27%)
Dec 22, 2021 61.62 61.97 61.19 61.40 2,170,659 -0.20(-0.32%)
Dec 21, 2021 61.35 62.18 61.35 61.60 2,061,479 +0.58(+0.95%)
Dec 20, 2021 61.48 61.48 59.90 61.02 2,386,867 -1.00(-1.61%)
Dec 17, 2021 62.59 62.97 61.85 62.02 5,387,049 -0.86(-1.36%)
Dec 16, 2021 62.09 63.52 62.01 62.87 2,592,298 +1.04(+1.67%)
Dec 15, 2021 61.61 61.97 60.84 61.83 1,997,782 +0.22(+0.35%)
Dec 14, 2021 61.44 62.43 61.28 61.62 2,388,090 +0.20(+0.32%)
Dec 13, 2021 60.53 61.70 60.43 61.42 3,039,823 +1.13(+1.88%)
Dec 10, 2021 60.66 60.88 60.12 60.29 2,803,128 +0.16(+0.27%)
Dec 09, 2021 60.62 60.65 59.90 60.12 2,348,035 -0.81(-1.33%)
Dec 08, 2021 60.97 61.40 60.76 60.93 2,087,170 -0.03(-0.05%)
Dec 07, 2021 60.17 61.09 60.03 60.96 1,774,204 +1.00(+1.66%)
Dec 06, 2021 60.01 60.59 59.61 59.96 2,700,309 +0.55(+0.93%)
Dec 03, 2021 59.60 60.36 58.97 59.41 2,415,168 +0.12(+0.21%)
Dec 02, 2021 58.96 59.83 58.78 59.29 2,200,450 +0.55(+0.94%)
Dec 01, 2021 60.14 60.85 58.72 58.74 2,286,176 -0.37(-0.63%)
Nov 30, 2021 60.63 60.81 59.10 59.11 5,037,328 -2.47(-4.01%)
Nov 29, 2021 61.83 62.10 61.10 61.58 2,262,700 +0.39(+0.64%)
Nov 26, 2021 61.69 61.70 60.69 61.19 2,296,269 -1.82(-2.90%)
Nov 24, 2021 63.42 63.52 62.74 63.01 3,496,283 -0.41(-0.64%)
Nov 23, 2021 63.16 63.64 62.61 63.42 2,605,801 +0.31(+0.50%)
Nov 22, 2021 62.11 63.55 62.01 63.11 2,687,223 +1.03(+1.65%)
Nov 19, 2021 63.28 63.47 61.78 62.08 5,130,340 -1.19(-1.88%)
Nov 18, 2021 62.46 63.50 63.26 63.27 2,768,189 +0.88(+1.42%)
Nov 17, 2021 62.88 62.94 62.28 62.39 2,036,804 -0.70(-1.11%)
Nov 16, 2021 63.40 63.50 62.70 63.09 2,070,235 -0.17(-0.27%)
Nov 15, 2021 62.77 63.29 62.25 63.26 2,145,862 +0.96(+1.55%)
Nov 12, 2021 62.61 62.69 61.61 62.30 1,598,445 -0.20(-0.32%)
Nov 11, 2021 61.88 62.65 61.74 62.49 1,902,713 +0.71(+1.15%)
Nov 10, 2021 61.12 61.87 61.79 2,955,837 +0.91(+1.49%)
Nov 09, 2021 60.32 60.92 59.95 60.88 1,946,530 +0.60(+0.99%)
Nov 08, 2021 61.18 61.53 60.12 60.28 2,712,758 -0.65(-1.07%)
Nov 05, 2021 61.12 61.49 60.45 60.94 2,509,878 +0.25(+0.40%)
Nov 04, 2021 61.36 61.60 60.48 60.69 2,301,535 -0.63(-1.03%)
Nov 03, 2021 59.53 61.33 59.13 61.32 4,264,077 +1.45(+2.41%)
Nov 02, 2021 60.11 60.17 59.66 59.88 2,948,518 -0.23(-0.38%)
Nov 01, 2021 60.95 60.64 59.95 60.10 3,373,253 -0.60(-0.98%)
Oct 29, 2021 61.14 61.55 60.65 60.70 3,494,259 -0.57(-0.93%)
Oct 28, 2021 61.04 61.56 60.55 61.27 3,166,467 +0.29(+0.48%)
Oct 27, 2021 62.16 62.45 60.87 60.97 2,791,896 -0.78(-1.27%)
Oct 26, 2021 62.98 61.76 3,467,837 -1.20(-1.91%)
Oct 25, 2021 62.74 63.08 62.40 62.96 2,565,389 +0.39(+0.62%)
Oct 22, 2021 61.35 62.77 61.35 62.57 1,790,903 +1.28(+2.08%)
Oct 21, 2021 61.21 61.56 60.81 61.29 1,575,395 +0.03(+0.05%)
Oct 20, 2021 61.27 61.66 60.76 61.27 2,425,006 +0.28(+0.46%)
Oct 19, 2021 60.55 61.01 59.94 60.98 1,643,828 +0.70(+1.16%)
Oct 18, 2021 60.29 61.00 59.63 60.28 1,784,467 -0.14(-0.23%)
Oct 15, 2021 60.95 60.96 60.24 60.43 2,274,982 -0.21(-0.34%)
Oct 14, 2021 59.95 60.67 59.20 60.63 2,086,588 +1.18(+1.99%)
Oct 13, 2021 60.00 60.09 58.78 59.45 2,299,551 -0.44(-0.74%)
Oct 12, 2021 59.81 60.17 59.52 59.90 2,201,530 -0.55(-0.91%)
Oct 11, 2021 60.05 60.90 59.76 60.44 2,069,400 +0.64(+1.07%)
Oct 08, 2021 59.82 60.26 59.36 59.80 2,226,872 +0.26(+0.43%)
Oct 07, 2021 59.34 60.04 58.92 59.55 2,037,688 +0.68(+1.16%)
Oct 06, 2021 58.57 58.90 57.53 58.87 1,934,514 +0.02(+0.03%)
Oct 05, 2021 57.97 59.06 57.48 58.85 2,252,131 +1.06(+1.83%)
Oct 04, 2021 57.57 58.59 57.52 57.79 2,522,570 +0.34(+0.59%)
Oct 01, 2021 56.95 57.71 56.15 57.45 2,371,640 +0.75(+1.32%)
Sep 30, 2021 57.66 57.75 56.68 56.70 3,000,558 -0.73(-1.27%)
Sep 29, 2021 57.33 57.70 57.19 57.43 2,077,376 +0.20(+0.35%)
Sep 28, 2021 57.61 58.21 57.17 57.23 2,917,724 -0.18(-0.31%)
Sep 27, 2021 56.87 57.78 56.73 57.41 2,691,206 +0.94(+1.67%)
Sep 24, 2021 56.68 57.23 56.40 56.47 2,512,824 -0.49(-0.86%)
Sep 23, 2021 56.01 57.30 55.82 56.96 1,902,678 +1.22(+2.19%)
Sep 22, 2021 57.30 57.51 55.37 55.74 4,246,409 -0.97(-1.72%)
Sep 21, 2021 57.42 57.47 56.32 56.71 2,753,517 -0.47(-0.83%)
Sep 20, 2021 57.78 58.24 56.46 57.18 4,060,314 -1.77(-3.00%)
Sep 17, 2021 59.18 59.29 58.62 58.95 6,608,248 -0.58(-0.97%)
Sep 16, 2021 59.06 59.77 58.66 59.53 3,311,970 +0.45(+0.77%)
Sep 15, 2021 57.17 59.15 56.94 59.07 3,380,547 +2.02(+3.54%)
Sep 14, 2021 58.03 58.26 57.00 57.05 2,492,096 -0.73(-1.26%)
Sep 13, 2021 57.12 57.90 57.05 57.78 3,480,033 +1.19(+2.10%)
Sep 10, 2021 56.55 57.00 56.31 56.59 2,164,509 +0.22(+0.39%)
Sep 09, 2021 56.36 57.26 56.28 56.37 2,225,933 -0.20(-0.35%)
Sep 08, 2021 55.93 56.66 55.22 56.57 2,774,004 +0.49(+0.88%)
Sep 07, 2021 56.66 56.90 55.95 56.08 2,525,438 -0.80(-1.41%)
Sep 03, 2021 56.91 57.02 56.40 56.88 1,228,548 -0.03(-0.05%)
Sep 02, 2021 56.40 57.16 56.37 56.91 2,146,059 +0.54(+0.96%)
Sep 01, 2021 56.89 56.89 55.71 56.37 1,634,123 -0.32(-0.57%)
Aug 31, 2021 56.85 56.88 56.37 56.69 3,057,523 -0.07(-0.12%)
Aug 30, 2021 57.20 57.31 56.74 56.76 1,340,750 -0.47(-0.83%)
Aug 27, 2021 56.45 57.30 56.37 57.23 1,527,463 +0.78(+1.39%)
Aug 26, 2021 56.95 56.95 56.28 56.45 1,817,473 -0.53(-0.93%)
Aug 25, 2021 56.31 57.15 56.06 56.98 1,462,034 +0.65(+1.16%)
Aug 24, 2021 56.05 56.66 55.82 56.32 2,087,837 +0.28(+0.51%)
Aug 23, 2021 55.91 56.46 55.45 56.04 2,125,747 +0.35(+0.63%)
Aug 20, 2021 55.92 56.10 55.28 55.69 4,804,509 -0.36(-0.64%)
Aug 19, 2021 57.13 57.38 55.85 56.05 2,375,497 -1.49(-2.59%)
Aug 18, 2021 57.75 58.30 57.52 57.54 1,698,154 -0.54(-0.93%)
Aug 17, 2021 58.69 59.12 57.84 58.08 2,076,282 -0.79(-1.35%)
Aug 16, 2021 58.44 58.97 58.16 58.88 2,937,901 +0.26(+0.45%)
Aug 13, 2021 58.29 58.64 58.03 58.61 2,705,112 +0.54(+0.94%)
Aug 12, 2021 57.77 58.16 57.43 58.07 1,664,117 +0.30(+0.52%)
Aug 11, 2021 57.90 58.13 57.53 57.77 2,004,402 +0.08(+0.15%)
Aug 10, 2021 56.92 57.71 56.83 57.68 2,903,278 +0.80(+1.40%)
Aug 09, 2021 56.62 57.10 56.24 56.88 2,752,508 +0.25(+0.45%)
Aug 06, 2021 55.60 56.77 55.60 56.63 3,310,936 +1.40(+2.53%)
Aug 05, 2021 55.55 55.55 55.16 55.23 2,481,560 +0.05(+0.09%)
Aug 04, 2021 55.95 55.95 54.96 55.18 2,377,035 -0.98(-1.74%)
Aug 03, 2021 55.78 56.27 54.97 56.16 1,576,992 +0.40(+0.72%)
Aug 02, 2021 56.29 57.02 55.73 55.76 2,291,476 -0.34(-0.60%)
Jul 30, 2021 56.14 56.87 56.01 56.10 3,845,360 +0.11(+0.20%)
Jul 29, 2021 55.70 56.12 55.38 55.98 2,153,956 +0.90(+1.64%)
Jul 28, 2021 55.14 55.43 54.14 55.08 3,417,626 -0.20(-0.36%)
Jul 27, 2021 55.47 56.20 54.04 55.28 4,251,904 +0.39(+0.70%)
Jul 26, 2021 54.69 55.28 54.69 54.89 3,428,800 +0.40(+0.74%)
Jul 23, 2021 54.08 54.62 53.81 54.49 2,019,660 +0.56(+1.05%)
Jul 22, 2021 54.44 54.48 53.50 53.93 2,409,773 -0.65(-1.19%)
Jul 21, 2021 54.73 55.20 54.40 54.57 3,261,181 +0.07(+0.12%)
Jul 20, 2021 54.03 55.14 53.79 54.51 2,471,342 +0.54(+1.01%)
Jul 19, 2021 54.01 54.49 53.46 53.96 2,760,834 -0.71(-1.31%)
Jul 16, 2021 55.64 55.77 54.49 54.68 1,904,198 -0.76(-1.37%)
Jul 15, 2021 55.02 55.55 54.97 55.44 1,526,175 +0.23(+0.41%)
Jul 14, 2021 55.48 56.09 55.10 55.21 1,621,143 -0.43(-0.78%)
Jul 13, 2021 56.26 56.55 55.50 55.64 1,939,480 -0.71(-1.27%)
Jul 12, 2021 56.83 56.89 56.11 56.36 2,181,668 -0.30(-0.53%)
Jul 09, 2021 56.26 56.81 56.13 56.66 2,539,835 +1.12(+2.01%)
Jul 08, 2021 55.63 55.91 55.15 55.54 2,218,040 -0.72(-1.29%)
Jul 07, 2021 55.51 56.35 55.37 56.26 2,123,545 +0.42(+0.76%)
Jul 06, 2021 56.68 56.78 55.56 55.84 2,174,869 -1.11(-1.95%)
Jul 02, 2021 57.10 57.20 56.58 56.95 1,745,869 -0.08(-0.13%)
Jul 01, 2021 57.30 57.55 56.96 57.03 3,011,705 +0.10(+0.18%)
Jun 30, 2021 56.83 57.11 56.53 56.92 2,735,494 +0.00(+0.00%)
Jun 29, 2021 57.36 57.82 56.72 56.92 2,403,487 -0.18(-0.31%)
Jun 28, 2021 57.79 57.79 57.04 57.10 2,599,832 -0.63(-1.09%)
Jun 25, 2021 58.05 58.14 57.06 57.73 2,664,014 -0.22(-0.37%)
Jun 24, 2021 57.77 58.23 57.53 57.95 1,618,459 +0.40(+0.70%)
Jun 23, 2021 57.94 58.00 57.51 57.54 2,271,274 -0.36(-0.62%)
Jun 22, 2021 58.28 58.36 57.65 57.90 2,388,266 -0.19(-0.32%)
Jun 21, 2021 57.32 58.25 57.32 58.09 2,725,846 +1.11(+1.95%)
Jun 18, 2021 57.65 57.70 56.85 56.98 5,767,319 -1.19(-2.05%)
Jun 17, 2021 59.94 59.97 57.25 58.17 4,289,550 -1.93(-3.22%)
Jun 16, 2021 60.63 60.67 59.95 60.11 2,723,522 -0.61(-1.01%)
Jun 15, 2021 61.26 61.43 60.38 60.72 3,210,556 -0.54(-0.89%)
Jun 14, 2021 61.83 61.90 60.90 61.26 1,972,803 -0.73(-1.18%)
Jun 11, 2021 63.11 63.27 61.59 61.99 3,259,214 -1.16(-1.83%)
Jun 10, 2021 64.21 64.32 63.03 63.15 2,307,995 -0.83(-1.29%)
Jun 09, 2021 64.29 64.45 63.85 63.98 1,430,596 -0.58(-0.90%)
Jun 08, 2021 64.32 64.74 63.97 64.56 2,084,308 +0.07(+0.10%)
Jun 07, 2021 64.72 65.09 64.30 64.49 1,808,297 -0.10(-0.16%)
Jun 04, 2021 64.31 64.79 64.21 64.60 1,806,148 +0.49(+0.76%)
Jun 03, 2021 63.78 64.16 63.09 64.11 2,302,720 +0.31(+0.49%)
Jun 02, 2021 64.08 64.09 63.33 63.80 2,360,454 +0.00(+0.00%)
Jun 01, 2021 63.07 64.08 62.96 63.80 3,319,457 +1.31(+2.09%)
May 28, 2021 62.85 62.85 62.40 62.49 2,069,815 -0.07(-0.11%)
May 27, 2021 62.90 63.46 62.44 62.56 5,103,276 +0.10(+0.17%)
May 26, 2021 62.30 62.57 61.59 62.45 3,389,869 -0.09(-0.15%)
May 25, 2021 62.85 62.96 62.48 62.55 2,061,031 -0.03(-0.05%)
May 24, 2021 62.98 63.12 62.54 62.58 2,538,017 -0.34(-0.54%)
May 21, 2021 62.41 63.34 62.29 62.91 4,020,441 +0.79(+1.27%)
May 20, 2021 62.40 62.55 62.00 62.13 3,049,594 -0.27(-0.44%)
May 19, 2021 62.45 62.58 61.12 62.40 2,438,750 -0.56(-0.89%)
May 18, 2021 63.26 63.91 62.96 62.96 2,100,458 -0.23(-0.36%)
May 17, 2021 63.22 63.40 62.70 63.19 2,049,743 -0.02(-0.03%)
May 14, 2021 63.11 63.42 62.86 63.21 1,869,389 +0.49(+0.77%)
May 13, 2021 62.10 62.97 61.92 62.72 2,900,592 +0.60(+0.96%)
May 12, 2021 62.37 62.80 61.89 62.12 2,312,516 -0.36(-0.58%)
May 11, 2021 62.96 63.27 61.70 62.49 2,550,905 -0.69(-1.09%)
May 10, 2021 62.83 64.16 62.83 63.18 4,285,951 +0.57(+0.91%)
May 07, 2021 62.24 62.91 61.78 62.61 3,053,115 +0.31(+0.49%)
May 06, 2021 62.22 62.46 61.34 62.30 3,658,639 +0.46(+0.74%)
May 05, 2021 61.18 61.92 60.57 61.84 3,705,586 +1.03(+1.69%)
May 04, 2021 60.35 61.11 60.24 60.81 3,227,881 +0.44(+0.73%)
May 03, 2021 59.66 60.64 59.52 60.38 3,596,531 +1.40(+2.38%)
Apr 30, 2021 59.25 59.25 58.56 58.97 3,566,813 -0.40(-0.68%)
Apr 29, 2021 59.53 59.69 58.69 59.38 4,415,245 +0.43(+0.73%)
Apr 28, 2021 58.20 59.14 57.83 58.95 3,918,723 +1.20(+2.07%)
Apr 27, 2021 55.89 58.39 55.58 57.75 5,075,294 +1.72(+3.07%)
Apr 26, 2021 55.70 56.71 55.56 56.03 4,111,022 +0.53(+0.96%)
Apr 23, 2021 55.17 55.72 54.77 55.50 2,299,374 +0.50(+0.92%)
Apr 22, 2021 55.55 55.74 54.87 54.99 2,285,392 -0.90(-1.60%)
Apr 21, 2021 55.19 55.99 54.88 55.89 2,078,038 +1.05(+1.91%)
Apr 20, 2021 55.39 55.56 54.44 54.84 1,577,264 -0.54(-0.98%)
Apr 19, 2021 55.71 55.81 54.98 55.39 2,236,337 -0.15(-0.27%)
Apr 16, 2021 55.25 55.66 54.78 55.54 1,947,295 +0.73(+1.33%)
Apr 15, 2021 55.11 55.13 54.27 54.81 1,856,122 +0.11(+0.20%)
Apr 14, 2021 54.18 54.88 53.99 54.70 2,164,615 +0.61(+1.12%)
Apr 13, 2021 54.44 54.54 53.85 54.09 2,223,592 -0.64(-1.18%)
Apr 12, 2021 54.93 55.06 54.45 54.73 1,874,242 +0.05(+0.09%)
Apr 09, 2021 54.63 54.74 54.03 54.69 2,590,542 +0.37(+0.69%)
Apr 08, 2021 53.87 54.33 53.82 54.31 1,883,821 +0.28(+0.52%)
Apr 07, 2021 54.29 54.59 53.86 54.03 1,841,003 -0.19(-0.34%)
Apr 06, 2021 53.85 54.46 53.55 54.22 2,154,863 +0.49(+0.90%)
Apr 05, 2021 54.14 54.47 53.59 53.73 2,058,194 -0.12(-0.23%)
Apr 01, 2021 53.37 54.09 53.30 53.85 2,953,861 +0.61(+1.14%)
Mar 31, 2021 53.99 54.13 53.21 53.25 3,426,826 -0.84(-1.55%)
Mar 30, 2021 53.41 54.50 53.41 54.09 2,184,459 +0.76(+1.42%)
Mar 29, 2021 53.74 54.16 53.27 53.33 1,924,995 -0.77(-1.42%)
Mar 26, 2021 53.41 54.12 53.08 54.10 2,057,340 +0.96(+1.81%)
Mar 25, 2021 52.27 53.29 52.00 53.14 2,007,100 +0.90(+1.72%)
Mar 24, 2021 52.07 53.13 52.06 52.24 2,659,671 +0.34(+0.65%)
Mar 23, 2021 52.41 52.83 51.62 51.90 1,960,970 -0.81(-1.54%)
Mar 22, 2021 52.15 52.72 51.94 52.72 3,249,069 -0.37(-0.70%)
Mar 19, 2021 53.85 53.87 52.92 53.09 8,441,101 -0.73(-1.35%)
Mar 18, 2021 54.09 54.54 53.60 53.82 2,533,132 -0.08(-0.16%)
Mar 17, 2021 53.99 54.07 53.47 53.90 1,783,386 -0.07(-0.14%)
Mar 16, 2021 54.32 54.62 53.63 53.98 1,658,683 -0.49(-0.89%)
Mar 15, 2021 54.70 54.90 53.96 54.46 3,335,574 +0.05(+0.09%)
Mar 12, 2021 54.96 54.99 54.36 54.42 2,475,574 -0.32(-0.58%)
Mar 11, 2021 54.55 55.23 54.04 54.73 2,980,359 +0.19(+0.34%)
Mar 10, 2021 54.01 54.92 53.90 54.55 2,572,299 +0.37(+0.69%)
Mar 09, 2021 53.96 54.61 53.49 54.17 3,192,243 +0.21(+0.40%)
Mar 08, 2021 53.97 55.02 53.33 53.96 2,667,229 +0.16(+0.30%)
Mar 05, 2021 52.57 53.93 52.27 53.80 7,104,724 +1.96(+3.78%)
Mar 04, 2021 53.38 53.59 51.32 51.84 3,417,757 -1.52(-2.85%)
Mar 03, 2021 53.57 54.16 53.31 53.36 2,780,417 -0.23(-0.44%)
Mar 02, 2021 53.60 54.03 53.26 53.59 2,579,355 +0.07(+0.12%)
Mar 01, 2021 53.43 53.93 53.38 53.53 2,248,378 +0.67(+1.27%)
Feb 26, 2021 53.36 53.75 52.75 52.86 3,094,306 -0.72(-1.34%)
Feb 25, 2021 54.57 54.82 53.52 53.57 2,607,633 -1.06(-1.93%)
Feb 24, 2021 53.47 54.77 53.34 54.63 3,035,616 +1.36(+2.56%)
Feb 23, 2021 53.34 53.63 52.58 53.27 2,717,673 +0.16(+0.30%)
Feb 22, 2021 52.59 53.42 52.43 53.11 2,421,321 +0.68(+1.30%)
Feb 19, 2021 52.31 52.67 52.12 52.43 2,571,381 +0.28(+0.54%)
Feb 18, 2021 51.97 52.64 51.88 52.15 2,908,467 -0.09(-0.18%)
Feb 17, 2021 52.09 52.35 51.72 52.24 2,726,592 -0.12(-0.23%)
Feb 16, 2021 52.37 53.16 52.13 52.36 2,985,153 +0.31(+0.59%)
Feb 12, 2021 51.37 52.10 51.10 52.05 2,319,178 +0.75(+1.46%)
Feb 11, 2021 50.89 51.33 50.41 51.30 2,279,839 +0.43(+0.84%)
Feb 10, 2021 51.15 51.32 50.49 50.87 2,114,670 -0.02(-0.04%)
Feb 09, 2021 50.21 51.10 49.86 50.89 2,848,855 +0.78(+1.55%)
Feb 08, 2021 49.79 50.28 49.63 50.12 2,390,349 +0.67(+1.36%)
Feb 05, 2021 49.20 49.45 48.87 49.45 2,778,429 +0.72(+1.49%)
Feb 04, 2021 47.78 48.73 47.75 48.72 2,019,941 +1.00(+2.10%)
Feb 03, 2021 47.30 47.85 47.09 47.72 2,393,815 +0.46(+0.98%)
Feb 02, 2021 47.31 48.07 47.13 47.26 4,507,822 +0.43(+0.91%)
Feb 01, 2021 46.83 47.08 46.55 46.83 2,723,647 +0.44(+0.94%)
Jan 29, 2021 47.06 47.22 46.10 46.39 5,136,888 -0.93(-1.96%)
Jan 28, 2021 46.32 47.60 45.99 47.32 3,192,963 +1.33(+2.88%)
Jan 27, 2021 47.80 48.18 45.72 45.99 4,032,998 -2.41(-4.98%)
Jan 26, 2021 49.26 49.45 48.08 48.41 2,843,476 -0.84(-1.71%)
Jan 25, 2021 49.00 49.81 48.73 49.25 2,755,466 +0.25(+0.51%)
Jan 22, 2021 48.59 49.27 48.17 49.00 1,960,585 +0.03(+0.06%)
Jan 21, 2021 49.46 49.75 48.88 48.97 1,953,833 -0.66(-1.33%)
Jan 20, 2021 49.58 50.09 48.97 49.63 2,487,239 +0.37(+0.75%)
Jan 19, 2021 49.08 49.40 48.73 49.26 3,580,603 +0.83(+1.72%)
Jan 15, 2021 48.75 48.95 47.85 48.42 2,885,578 -0.62(-1.27%)
Jan 14, 2021 48.57 49.52 48.39 49.05 2,559,024 +1.02(+2.12%)
Jan 13, 2021 47.56 48.55 47.21 48.03 4,523,895 +0.34(+0.72%)
Jan 12, 2021 48.39 48.39 47.67 47.68 2,719,814 -0.59(-1.23%)
Jan 11, 2021 48.08 48.68 47.94 48.28 2,413,347 -0.49(-1.01%)
Jan 08, 2021 48.81 49.27 47.96 48.77 3,135,879 +0.13(+0.27%)
Jan 07, 2021 49.17 49.47 48.54 48.64 3,086,210 -0.44(-0.89%)
Jan 06, 2021 47.53 49.70 47.44 49.07 3,629,318 +1.91(+4.05%)
Jan 05, 2021 46.29 47.46 46.13 47.16 3,320,276 +0.90(+1.95%)
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.