Glaxosmithkline Plc (NY: GSK )

33.95 USD -0.33 (-0.96%)
Streaming Delayed Price Updated: 4:40 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 37.32 37.35 36.73 36.79 7,416,473 -0.28(-0.76%)
Nov 27, 2020 36.92 37.21 36.85 37.07 2,804,400 -0.16(-0.43%)
Nov 25, 2020 36.92 37.25 36.80 37.23 3,636,700 +0.14(+0.38%)
Nov 24, 2020 36.77 37.21 36.72 37.09 4,958,674 +0.35(+0.95%)
Nov 23, 2020 36.91 36.92 36.48 36.74 5,734,375 -0.29(-0.78%)
Nov 20, 2020 37.14 37.20 36.88 37.03 4,275,600 -0.11(-0.30%)
Nov 19, 2020 37.17 37.22 36.85 37.14 5,340,511 +0.57(+1.56%)
Nov 18, 2020 37.33 37.35 36.52 36.57 10,821,487 -0.58(-1.56%)
Nov 17, 2020 37.28 37.50 37.03 37.15 9,395,663 -0.91(-2.39%)
Nov 16, 2020 38.41 38.54 37.90 38.06 5,164,158 -0.24(-0.63%)
Nov 13, 2020 37.78 38.30 37.78 38.30 3,449,700 +0.55(+1.46%)
Nov 12, 2020 37.99 38.17 37.67 37.75 4,168,052 -1.42(-3.63%)
Nov 11, 2020 38.91 39.26 38.68 39.17 7,563,854 +0.34(+0.88%)
Nov 10, 2020 39.07 39.14 38.54 38.83 6,188,489 +1.34(+3.57%)
Nov 09, 2020 37.97 38.02 37.46 37.49 6,278,489 +0.65(+1.76%)
Nov 06, 2020 37.08 37.15 36.75 36.84 4,755,100 +0.04(+0.11%)
Nov 05, 2020 37.39 37.43 36.69 36.80 6,601,514 +0.23(+0.63%)
Nov 04, 2020 36.34 37.12 36.31 36.57 10,920,429 +1.31(+3.72%)
Nov 03, 2020 35.09 35.47 35.04 35.26 6,187,296 +0.86(+2.50%)
Nov 02, 2020 34.20 34.43 34.02 34.40 4,582,005 +0.98(+2.93%)
Oct 30, 2020 33.48 33.73 33.26 33.42 5,682,700 -0.54(-1.59%)
Oct 29, 2020 33.94 34.13 33.48 33.96 6,562,305 +0.01(+0.03%)
Oct 28, 2020 34.66 34.70 33.87 33.95 7,482,402 -1.40(-3.96%)
Oct 27, 2020 35.46 35.78 35.31 35.35 6,664,658 +0.13(+0.37%)
Oct 26, 2020 35.43 35.46 34.99 35.22 3,599,791 -0.07(-0.20%)
Oct 23, 2020 35.41 35.51 34.98 35.29 5,153,700 +0.20(+0.57%)
Oct 22, 2020 35.22 35.26 34.89 35.09 6,902,203 -0.26(-0.74%)
Oct 21, 2020 35.68 35.90 35.31 35.35 7,759,016 -0.69(-1.91%)
Oct 20, 2020 36.17 36.24 35.78 36.04 5,306,042 -0.14(-0.39%)
Oct 19, 2020 36.62 36.77 36.08 36.18 3,487,188 -0.39(-1.07%)
Oct 16, 2020 36.46 36.72 36.40 36.57 3,950,600 +0.59(+1.64%)
Oct 15, 2020 35.99 36.12 35.71 35.98 6,908,226 -1.23(-3.31%)
Oct 14, 2020 37.46 37.49 37.01 37.21 2,933,892 +0.02(+0.05%)
Oct 13, 2020 37.49 37.67 37.07 37.19 5,022,140 -0.37(-0.99%)
Oct 12, 2020 37.70 37.70 37.38 37.56 3,551,606 -0.01(-0.03%)
Oct 09, 2020 37.58 37.89 37.48 37.57 3,865,200 +0.41(+1.10%)
Oct 08, 2020 36.92 37.25 36.87 37.16 3,298,974 +0.57(+1.56%)
Oct 07, 2020 36.64 36.76 36.50 36.59 3,748,213 -0.22(-0.60%)
Oct 06, 2020 37.47 37.52 36.72 36.81 4,072,422 -0.88(-2.33%)
Oct 05, 2020 37.38 37.79 37.37 37.69 2,391,930 +0.45(+1.21%)
Oct 02, 2020 37.16 37.48 37.08 37.24 3,344,500 +0.10(+0.27%)
Oct 01, 2020 37.61 37.70 36.98 37.14 3,882,246 -0.50(-1.33%)
Sep 30, 2020 38.11 38.12 37.50 37.64 3,739,721 +0.21(+0.56%)
Sep 29, 2020 37.60 37.86 37.27 37.43 2,868,317 -0.43(-1.14%)
Sep 28, 2020 37.84 38.16 37.78 37.86 3,011,667 +0.06(+0.16%)
Sep 25, 2020 37.31 37.81 37.29 37.80 3,275,500 +0.42(+1.12%)
Sep 24, 2020 37.58 37.65 37.09 37.38 3,502,874 -0.41(-1.08%)
Sep 23, 2020 38.61 38.63 37.75 37.79 3,331,495 -0.21(-0.55%)
Sep 22, 2020 37.95 38.12 37.70 38.00 3,299,268 -0.21(-0.55%)
Sep 21, 2020 38.53 38.55 37.70 38.21 4,420,920 -1.05(-2.67%)
Sep 18, 2020 39.78 39.78 39.18 39.26 3,683,900 -0.21(-0.53%)
Sep 17, 2020 39.43 39.74 39.25 39.47 2,611,980 +0.05(+0.13%)
Sep 16, 2020 39.45 39.71 39.39 39.42 2,089,323 +0.15(+0.38%)
Sep 15, 2020 39.44 39.62 39.23 39.27 1,755,757 +0.19(+0.49%)
Sep 14, 2020 39.15 39.25 39.02 39.08 1,527,255 -0.03(-0.08%)
Sep 11, 2020 39.10 39.21 38.85 39.11 2,135,500 +0.34(+0.88%)
Sep 10, 2020 39.47 39.60 38.70 38.77 2,627,044 -0.98(-2.47%)
Sep 09, 2020 39.93 40.13 39.75 39.75 3,273,945 +0.78(+2.00%)
Sep 08, 2020 39.14 39.35 38.82 38.97 3,045,617 +0.50(+1.30%)
Sep 04, 2020 38.92 39.01 37.98 38.47 3,770,800 -0.54(-1.38%)
Sep 03, 2020 39.87 39.96 38.81 39.01 2,762,128 -0.89(-2.23%)
Sep 02, 2020 39.50 39.94 39.40 39.90 2,842,545 +0.94(+2.41%)
Sep 01, 2020 39.30 39.35 38.71 38.96 3,712,244 -0.64(-1.62%)
Aug 31, 2020 39.59 39.93 39.49 39.60 2,153,997 +0.00(+0.00%)
Aug 28, 2020 39.73 39.74 39.35 39.60 2,110,200 -0.15(-0.38%)
Aug 27, 2020 40.23 40.25 39.62 39.75 2,501,296 -0.46(-1.14%)
Aug 26, 2020 40.02 40.21 39.92 40.21 1,691,222 +0.07(+0.17%)
Aug 25, 2020 40.38 40.45 40.03 40.14 1,910,109 -0.10(-0.25%)
Aug 24, 2020 40.56 40.61 40.02 40.24 3,577,866 +0.03(+0.07%)
Aug 21, 2020 40.00 40.24 39.86 40.21 2,218,100 -0.38(-0.94%)
Aug 20, 2020 40.62 40.69 40.41 40.59 1,867,174 -0.15(-0.37%)
Aug 19, 2020 41.32 41.32 40.72 40.74 1,635,131 -0.35(-0.85%)
Aug 18, 2020 41.22 41.25 40.92 41.09 1,989,918 -0.04(-0.10%)
Aug 17, 2020 40.71 41.25 40.71 41.13 2,691,234 +0.58(+1.43%)
Aug 14, 2020 40.54 40.78 40.44 40.55 3,258,800 -0.64(-1.55%)
Aug 13, 2020 41.52 41.56 41.11 41.19 2,853,067 -0.97(-2.30%)
Aug 12, 2020 41.94 42.40 41.87 42.16 3,314,441 +0.87(+2.11%)
Aug 11, 2020 41.50 41.53 41.21 41.29 2,881,241 +0.35(+0.85%)
Aug 10, 2020 41.00 41.02 40.71 40.94 2,171,800 +0.15(+0.37%)
Aug 07, 2020 40.61 40.85 40.56 40.79 2,948,500 -0.18(-0.44%)
Aug 06, 2020 40.94 41.08 40.65 40.97 2,896,758 -0.24(-0.58%)
Aug 05, 2020 41.59 41.66 41.11 41.21 2,363,486 -0.03(-0.07%)
Aug 04, 2020 40.97 41.32 40.92 41.24 2,187,399 -0.05(-0.12%)
Aug 03, 2020 41.07 41.55 40.96 41.29 2,940,755 +0.97(+2.41%)
Jul 31, 2020 41.00 41.05 40.06 40.32 5,256,300 +0.07(+0.17%)
Jul 30, 2020 39.80 40.32 39.62 40.25 3,566,301 -0.34(-0.84%)
Jul 29, 2020 41.04 41.07 40.17 40.59 5,061,438 -0.71(-1.72%)
Jul 28, 2020 41.30 41.66 41.25 41.30 4,144,957 +0.42(+1.03%)
Jul 27, 2020 40.68 40.99 40.58 40.88 2,962,618 +0.59(+1.46%)
Jul 24, 2020 40.37 40.51 40.15 40.29 3,716,000 -0.01(-0.02%)
Jul 23, 2020 41.27 41.29 40.29 40.30 4,425,092 -0.87(-2.11%)
Jul 22, 2020 41.36 41.55 41.00 41.17 2,072,472 -0.40(-0.96%)
Jul 21, 2020 41.85 41.87 41.42 41.57 2,906,681 -0.01(-0.02%)
Jul 20, 2020 42.18 42.40 41.41 41.58 2,945,074 -0.24(-0.57%)
Jul 17, 2020 41.53 41.95 41.47 41.82 2,624,900 +0.33(+0.80%)
Jul 16, 2020 41.67 41.74 41.23 41.49 2,747,016 -0.46(-1.10%)
Jul 15, 2020 41.61 42.10 41.44 41.95 4,900,704 +1.25(+3.07%)
Jul 14, 2020 40.17 40.76 40.05 40.70 3,780,531 +0.63(+1.57%)
Jul 13, 2020 40.15 40.67 39.97 40.07 3,284,068 +0.16(+0.40%)
Jul 10, 2020 40.07 40.17 39.35 39.91 3,433,700 -0.46(-1.14%)
Jul 09, 2020 40.79 41.00 40.12 40.37 2,770,794 -0.38(-0.93%)
Jul 08, 2020 40.57 40.79 40.38 40.75 2,253,817 +0.37(+0.92%)
Jul 07, 2020 40.29 40.83 40.26 40.38 2,064,961 -0.63(-1.54%)
Jul 06, 2020 40.85 41.31 40.83 41.01 2,162,936 -0.21(-0.51%)
Jul 02, 2020 41.15 41.28 40.95 41.22 2,713,900 +0.36(+0.88%)
Jul 01, 2020 40.71 41.12 40.53 40.86 2,473,723 +0.07(+0.17%)
Jun 30, 2020 40.30 40.92 40.19 40.79 2,322,728 +0.04(+0.10%)
Jun 29, 2020 41.02 41.07 40.63 40.75 2,372,342 +0.20(+0.49%)
Jun 26, 2020 41.38 41.48 40.47 40.55 2,568,000 -0.57(-1.39%)
Jun 25, 2020 40.81 41.15 40.54 41.12 1,886,894 +0.45(+1.11%)
Jun 24, 2020 41.04 41.34 40.56 40.67 2,305,421 -0.92(-2.21%)
Jun 23, 2020 41.60 42.15 41.47 41.59 2,381,651 +0.37(+0.90%)
Jun 22, 2020 41.43 41.47 41.00 41.22 2,218,133 +0.12(+0.29%)
Jun 19, 2020 41.31 41.43 40.76 41.10 2,284,700 +0.15(+0.37%)
Jun 18, 2020 41.17 41.32 40.84 40.95 1,917,985 -0.88(-2.10%)
Jun 17, 2020 41.92 42.03 41.76 41.83 2,895,144 +0.51(+1.23%)
Jun 16, 2020 41.54 41.58 40.87 41.32 4,449,146 +0.60(+1.47%)
Jun 15, 2020 40.23 40.92 39.81 40.72 4,212,006 +0.30(+0.74%)
Jun 12, 2020 40.94 41.06 39.86 40.42 4,366,000 +0.21(+0.52%)
Jun 11, 2020 41.83 41.86 40.21 40.21 3,836,346 -2.20(-5.19%)
Jun 10, 2020 42.66 42.77 42.25 42.41 3,428,301 +0.53(+1.27%)
Jun 09, 2020 42.18 42.28 41.87 41.88 2,937,298 -0.49(-1.16%)
Jun 08, 2020 42.00 42.37 41.77 42.37 5,348,754 +0.67(+1.61%)
Jun 05, 2020 41.73 42.07 41.62 41.70 2,778,900 +0.05(+0.12%)
Jun 04, 2020 41.74 42.13 41.60 41.65 2,801,416 -0.47(-1.12%)
Jun 03, 2020 42.19 42.32 42.07 42.12 2,638,119 +0.09(+0.21%)
Jun 02, 2020 41.69 42.06 41.55 42.03 1,993,750 +0.18(+0.43%)
Jun 01, 2020 41.63 41.89 41.54 41.85 2,187,157 -0.07(-0.17%)
May 29, 2020 41.79 41.96 41.08 41.92 3,696,300 +0.38(+0.91%)
May 28, 2020 41.66 42.03 41.34 41.54 2,925,546 +0.60(+1.47%)
May 27, 2020 40.69 40.98 40.29 40.94 2,614,505 +0.19(+0.47%)
May 26, 2020 40.91 41.17 40.65 40.75 2,031,927 -0.14(-0.34%)
May 22, 2020 40.59 41.09 40.49 40.89 1,619,400 -0.14(-0.34%)
May 21, 2020 41.27 41.37 40.81 41.03 2,282,944 -0.28(-0.68%)
May 20, 2020 41.87 41.89 41.19 41.31 3,304,319 +0.38(+0.93%)
May 19, 2020 41.26 41.61 40.90 40.93 3,495,974 -0.35(-0.85%)
May 18, 2020 41.43 41.75 41.28 41.28 5,614,584 +0.37(+0.90%)
May 15, 2020 40.60 40.99 40.46 40.91 2,550,700 +0.05(+0.12%)
May 14, 2020 40.93 41.24 40.50 40.86 4,825,787 -1.88(-4.40%)
May 13, 2020 42.66 43.18 42.54 42.74 5,027,666 +0.53(+1.26%)
May 12, 2020 42.26 42.67 41.98 42.21 3,861,661 +0.14(+0.33%)
May 11, 2020 41.44 42.24 41.39 42.07 2,903,537 +0.16(+0.38%)
May 08, 2020 41.75 42.10 41.69 41.91 1,629,300 +0.21(+0.50%)
May 07, 2020 41.85 41.92 41.34 41.70 3,053,844 -0.69(-1.63%)
May 06, 2020 42.29 42.71 42.15 42.39 3,807,698 +0.40(+0.95%)
May 05, 2020 42.38 42.47 41.92 41.99 3,934,535 -0.16(-0.38%)
May 04, 2020 41.83 42.16 41.63 42.15 3,823,162 +0.94(+2.28%)
May 01, 2020 41.15 41.24 40.63 41.21 3,253,100 -0.86(-2.04%)
Apr 30, 2020 42.90 42.94 41.89 42.07 3,477,647 +0.22(+0.53%)
Apr 29, 2020 42.41 42.48 41.83 41.85 4,403,253 -0.24(-0.57%)
Apr 28, 2020 42.96 42.97 42.01 42.09 3,401,141 -0.54(-1.27%)
Apr 27, 2020 42.58 42.97 42.54 42.63 2,624,212 +0.13(+0.31%)
Apr 24, 2020 42.44 42.59 42.08 42.50 3,694,700 +0.29(+0.69%)
Apr 23, 2020 42.10 42.67 42.10 42.21 3,639,536 +0.30(+0.72%)
Apr 22, 2020 41.71 42.04 41.38 41.91 3,700,413 +0.71(+1.72%)
Apr 21, 2020 41.45 41.70 40.97 41.20 3,568,352 -0.52(-1.25%)
Apr 20, 2020 41.82 42.39 41.72 41.72 3,304,313 -0.35(-0.83%)
Apr 17, 2020 42.30 42.39 41.69 42.07 4,831,900 +0.27(+0.65%)
Apr 16, 2020 40.93 41.90 40.82 41.80 5,746,979 +1.98(+4.97%)
Apr 15, 2020 39.70 40.29 39.46 39.82 3,285,242 -0.56(-1.39%)
Apr 14, 2020 39.53 40.43 39.36 40.38 5,900,001 +1.44(+3.70%)
Apr 13, 2020 38.90 39.19 38.69 38.94 2,411,570 +0.06(+0.15%)
Apr 09, 2020 39.17 39.24 38.63 38.88 7,976,900 +0.80(+2.10%)
Apr 08, 2020 37.78 38.33 37.46 38.08 2,753,824 +0.55(+1.47%)
Apr 07, 2020 38.40 38.40 37.53 37.53 4,121,549 -0.38(-1.00%)
Apr 06, 2020 37.41 38.04 37.37 37.91 4,134,039 +0.77(+2.07%)
Apr 03, 2020 37.00 37.38 36.73 37.14 4,358,400 -0.56(-1.49%)
Apr 02, 2020 37.03 37.81 36.67 37.70 3,544,774 +0.48(+1.29%)
Apr 01, 2020 37.06 37.76 37.04 37.22 3,653,874 -0.67(-1.77%)
Mar 31, 2020 37.45 38.42 37.34 37.89 5,203,805 +0.29(+0.77%)
Mar 30, 2020 36.83 37.64 36.73 37.60 5,506,660 +1.16(+3.18%)
Mar 27, 2020 35.66 37.16 35.38 36.44 6,089,700 -0.81(-2.17%)
Mar 26, 2020 35.42 37.39 35.42 37.25 5,785,925 +1.83(+5.17%)
Mar 25, 2020 34.42 35.86 34.09 35.42 7,051,154 +1.42(+4.18%)
Mar 24, 2020 33.55 34.07 32.88 34.00 7,154,294 +2.15(+6.75%)
Mar 23, 2020 32.73 33.12 31.43 31.85 7,672,698 -1.49(-4.47%)
Mar 20, 2020 34.31 34.79 33.25 33.34 7,013,300 -0.32(-0.95%)
Mar 19, 2020 33.29 34.98 32.82 33.66 9,060,500 -0.62(-1.81%)
Mar 18, 2020 33.71 35.38 33.33 34.28 7,555,715 -2.57(-6.97%)
Mar 17, 2020 34.61 37.00 34.36 36.85 6,324,755 +3.18(+9.44%)
Mar 16, 2020 33.65 35.42 33.32 33.67 9,431,150 -4.18(-11.04%)
Mar 13, 2020 36.82 37.85 34.88 37.85 8,672,200 +1.34(+3.67%)
Mar 12, 2020 36.78 37.20 35.62 36.51 10,242,543 -3.36(-8.43%)
Mar 11, 2020 40.16 40.47 39.58 39.87 8,864,178 -1.15(-2.80%)
Mar 10, 2020 40.95 41.33 39.60 41.02 8,876,034 +0.30(+0.74%)
Mar 09, 2020 41.00 41.87 40.58 40.72 7,119,456 -1.66(-3.92%)
Mar 06, 2020 41.64 42.47 41.49 42.38 5,125,400 -0.21(-0.49%)
Mar 05, 2020 42.17 42.87 42.16 42.59 5,202,781 -0.76(-1.75%)
Mar 04, 2020 42.27 43.38 42.08 43.35 5,179,796 +2.05(+4.96%)
Mar 03, 2020 42.31 42.52 41.03 41.30 8,499,369 -1.25(-2.94%)
Mar 02, 2020 41.08 42.56 41.00 42.55 10,631,662 +2.02(+4.98%)
Feb 28, 2020 40.09 40.55 39.39 40.53 11,109,200 -1.06(-2.55%)
Feb 27, 2020 41.89 42.38 41.53 41.59 5,460,120 -0.31(-0.74%)
Feb 26, 2020 41.79 42.38 41.73 41.90 3,025,360 +0.42(+1.01%)
Feb 25, 2020 42.08 42.08 41.40 41.48 4,100,999 -0.44(-1.05%)
Feb 24, 2020 42.20 42.56 41.88 41.92 4,793,704 -1.16(-2.69%)
Feb 21, 2020 42.82 43.20 42.76 43.08 3,832,900 +0.32(+0.75%)
Feb 20, 2020 42.69 42.96 42.51 42.76 4,878,646 -0.73(-1.68%)
Feb 19, 2020 43.55 43.78 43.48 43.49 3,540,424 -0.06(-0.14%)
Feb 18, 2020 43.32 43.69 43.31 43.55 5,464,118 -0.19(-0.43%)
Feb 14, 2020 43.53 43.82 43.45 43.74 3,229,300 -0.04(-0.09%)
Feb 13, 2020 43.60 44.03 43.48 43.78 2,885,110 -0.45(-1.02%)
Feb 12, 2020 44.19 44.23 43.95 44.23 3,179,561 -0.19(-0.43%)
Feb 11, 2020 44.43 44.47 44.21 44.42 3,783,829 -0.19(-0.43%)
Feb 10, 2020 44.25 44.65 44.19 44.61 2,296,034 +0.66(+1.50%)
Feb 07, 2020 43.99 44.12 43.90 43.95 4,307,900 -0.19(-0.43%)
Feb 06, 2020 44.07 44.22 43.54 44.14 6,782,504 -0.93(-2.06%)
Feb 05, 2020 46.01 46.36 44.96 45.07 9,638,542 -2.05(-4.35%)
Feb 04, 2020 47.12 47.35 47.10 47.12 2,584,773 +0.39(+0.83%)
Feb 03, 2020 46.89 47.11 46.71 46.73 2,517,749 -0.07(-0.15%)
Jan 31, 2020 47.20 47.23 46.67 46.80 3,258,600 -0.18(-0.38%)
Jan 30, 2020 46.94 47.05 46.83 46.98 2,180,894 -0.21(-0.45%)
Jan 29, 2020 47.08 47.22 46.97 47.19 2,207,613 +0.39(+0.83%)
Jan 28, 2020 46.42 46.82 46.39 46.80 2,989,615 +0.32(+0.69%)
Jan 27, 2020 46.36 46.75 46.36 46.48 3,582,668 -0.75(-1.59%)
Jan 24, 2020 48.23 48.25 47.23 47.23 6,967,800 -0.59(-1.23%)
Jan 23, 2020 47.93 47.95 47.55 47.82 3,319,826 +0.03(+0.06%)
Jan 22, 2020 47.83 47.84 47.60 47.79 2,608,546 +0.29(+0.61%)
Jan 21, 2020 47.66 47.92 47.47 47.50 3,622,442 -0.39(-0.81%)
Jan 17, 2020 48.15 48.22 47.80 47.89 3,286,600 +0.73(+1.55%)
Jan 16, 2020 47.06 47.35 46.93 47.16 3,086,250 -0.45(-0.95%)
Jan 15, 2020 47.48 47.79 47.46 47.61 2,196,688 +0.57(+1.21%)
Jan 14, 2020 46.78 47.09 46.70 47.04 1,767,702 +0.09(+0.19%)
Jan 13, 2020 46.83 47.03 46.71 46.95 1,858,001 +0.16(+0.34%)
Jan 10, 2020 46.93 47.12 46.78 46.79 1,933,400 +0.14(+0.30%)
Jan 09, 2020 46.65 46.73 46.50 46.65 2,169,351 +0.24(+0.52%)
Jan 08, 2020 46.20 46.55 46.17 46.41 1,766,714 +0.20(+0.43%)
Jan 07, 2020 46.17 46.32 46.04 46.21 1,725,597 -0.29(-0.62%)
Jan 06, 2020 46.42 46.58 46.42 46.50 2,034,538 +0.02(+0.04%)
Jan 03, 2020 46.31 46.78 46.28 46.48 2,149,100 -0.44(-0.94%)
Jan 02, 2020 46.81 46.99 46.67 46.92 2,462,395 -0.07(-0.15%)
Dec 31, 2019 46.77 47.05 46.77 46.99 2,059,300 -0.09(-0.19%)
Dec 30, 2019 47.45 47.46 46.94 47.08 1,594,727 -0.21(-0.44%)
Dec 27, 2019 47.54 47.57 47.26 47.29 2,086,400 +0.38(+0.81%)
Dec 26, 2019 46.96 46.99 46.83 46.91 1,157,759 +0.01(+0.02%)
Dec 24, 2019 46.89 46.93 46.77 46.90 655,400 +0.05(+0.11%)
Dec 23, 2019 46.90 47.03 46.73 46.85 2,131,235 -0.47(-0.99%)
Dec 20, 2019 47.36 47.46 47.22 47.32 2,710,200 +0.31(+0.66%)
Dec 19, 2019 47.02 47.11 46.76 47.01 1,827,005 +0.13(+0.28%)
Dec 18, 2019 46.56 46.92 46.56 46.88 2,368,173 +0.24(+0.51%)
Dec 17, 2019 46.44 46.74 46.37 46.64 2,132,501 -0.24(-0.51%)
Dec 16, 2019 47.14 47.26 46.78 46.88 3,868,279 +0.90(+1.96%)
Dec 13, 2019 46.17 46.39 45.94 45.98 2,397,900 +0.05(+0.11%)
Dec 12, 2019 45.90 46.23 45.78 45.93 2,450,475 -0.36(-0.78%)
Dec 11, 2019 46.25 46.43 46.12 46.29 2,106,083 +0.14(+0.30%)
Dec 10, 2019 46.00 46.18 45.83 46.15 2,260,855 +0.52(+1.14%)
Dec 09, 2019 45.60 45.67 45.49 45.63 3,592,007 +0.12(+0.26%)
Dec 06, 2019 45.40 45.57 45.27 45.51 2,550,000 +0.30(+0.66%)
Dec 05, 2019 45.10 45.23 44.85 45.21 4,666,712 +0.14(+0.31%)
Dec 04, 2019 44.51 45.11 44.50 45.07 3,053,926 +0.42(+0.94%)
Dec 03, 2019 44.22 44.67 44.17 44.65 2,662,847 -0.28(-0.62%)
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.