Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bj's Wholesale Club Holdings Inc
(NY:
BJ
)
88.14
+4.94 (+5.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
65.59
65.59
64.22
64.34
872,688
-1.06(-1.62%)
Jan 30, 2024
64.60
65.61
64.27
65.40
1,720,595
+0.59(+0.91%)
Jan 29, 2024
64.92
65.28
64.31
64.81
1,277,338
+0.08(+0.12%)
Jan 26, 2024
65.01
65.48
64.36
64.73
1,088,334
-0.11(-0.17%)
Jan 25, 2024
64.55
65.00
64.13
64.84
1,398,598
+0.43(+0.67%)
Jan 24, 2024
64.78
65.45
64.32
64.41
899,644
-0.18(-0.28%)
Jan 23, 2024
65.03
65.15
64.37
64.59
1,205,395
-0.12(-0.19%)
Jan 22, 2024
65.87
66.08
64.46
64.71
1,581,677
-0.98(-1.49%)
Jan 19, 2024
67.08
67.35
65.63
65.69
1,074,530
-1.33(-1.98%)
Jan 18, 2024
67.08
67.26
66.24
67.02
806,720
-0.05(-0.07%)
Jan 17, 2024
67.16
67.59
66.81
67.07
894,023
+0.01(+0.01%)
Jan 16, 2024
65.79
67.07
65.25
67.06
1,117,684
+1.44(+2.19%)
Jan 12, 2024
65.22
65.79
64.77
65.62
1,273,309
+0.36(+0.55%)
Jan 11, 2024
65.66
65.89
65.02
65.26
988,367
-0.51(-0.78%)
Jan 10, 2024
66.72
67.22
65.76
65.77
965,133
-1.05(-1.57%)
Jan 09, 2024
65.38
66.86
65.38
66.82
1,062,437
+1.09(+1.66%)
Jan 08, 2024
65.13
66.16
65.08
65.73
1,020,862
+0.49(+0.75%)
Jan 05, 2024
66.66
67.08
64.52
65.24
2,159,651
-1.20(-1.81%)
Jan 04, 2024
64.65
66.64
64.53
66.44
1,571,668
+0.87(+1.33%)
Jan 03, 2024
67.44
67.49
65.55
65.57
1,463,313
-1.75(-2.60%)
Jan 02, 2024
66.78
68.65
66.36
67.32
1,575,469
+0.66(+0.99%)
Dec 29, 2023
66.88
67.11
66.38
66.66
921,915
-0.38(-0.57%)
Dec 28, 2023
67.22
67.77
66.81
67.04
938,218
-0.45(-0.67%)
Dec 27, 2023
67.20
68.37
67.20
67.49
1,090,332
+0.31(+0.46%)
Dec 26, 2023
66.15
67.78
66.15
67.18
959,774
+0.99(+1.50%)
Dec 22, 2023
65.89
66.76
65.85
66.19
703,581
+0.51(+0.78%)
Dec 21, 2023
66.69
66.90
64.72
65.68
1,292,402
-0.75(-1.13%)
Dec 20, 2023
65.90
66.95
65.61
66.43
902,776
+0.11(+0.17%)
Dec 19, 2023
66.10
67.07
66.10
66.32
1,165,811
+0.27(+0.41%)
Dec 18, 2023
65.90
66.69
65.42
66.05
1,026,435
+0.34(+0.52%)
Dec 15, 2023
66.47
66.80
65.32
65.71
2,559,712
-0.57(-0.86%)
Dec 14, 2023
67.45
68.33
66.22
66.28
1,525,007
-0.87(-1.30%)
Dec 13, 2023
65.97
67.27
65.44
67.15
1,448,009
+1.23(+1.87%)
Dec 12, 2023
65.87
66.09
65.03
65.92
1,123,373
+0.02(+0.03%)
Dec 11, 2023
66.27
66.69
64.76
65.90
1,742,805
-0.02(-0.03%)
Dec 08, 2023
65.08
66.11
65.06
65.92
1,194,587
+0.63(+0.96%)
Dec 07, 2023
64.25
65.40
63.74
65.29
2,061,061
+1.17(+1.82%)
Dec 06, 2023
64.80
65.03
64.04
64.12
1,427,728
-0.53(-0.82%)
Dec 05, 2023
65.00
65.12
63.73
64.65
1,665,824
-0.34(-0.52%)
Dec 04, 2023
65.45
66.15
64.60
64.99
1,400,268
-0.60(-0.91%)
Dec 01, 2023
64.73
65.76
64.28
65.59
1,135,664
+1.01(+1.56%)
Nov 30, 2023
64.93
65.00
64.03
64.58
1,384,597
-0.33(-0.51%)
Nov 29, 2023
65.85
66.06
64.82
64.91
1,132,318
-0.97(-1.47%)
Nov 28, 2023
65.31
66.24
65.16
65.88
1,178,570
+0.42(+0.64%)
Nov 27, 2023
66.20
66.49
65.41
65.46
1,369,809
-0.79(-1.19%)
Nov 24, 2023
65.89
66.25
65.40
66.25
603,985
+0.47(+0.71%)
Nov 22, 2023
64.94
65.84
64.61
65.78
1,242,559
+0.66(+1.01%)
Nov 21, 2023
63.71
65.94
63.08
65.12
2,403,204
+1.52(+2.39%)
Nov 20, 2023
64.53
65.03
63.41
63.60
2,322,210
-0.75(-1.17%)
Nov 17, 2023
64.75
67.27
64.34
64.35
5,253,703
-3.25(-4.81%)
Nov 16, 2023
68.79
69.21
67.44
67.60
3,717,850
-3.83(-5.36%)
Nov 15, 2023
70.30
71.92
70.01
71.43
1,908,451
+1.61(+2.31%)
Nov 14, 2023
69.41
70.45
69.15
69.82
1,358,602
+0.95(+1.38%)
Nov 13, 2023
68.77
69.12
67.99
68.87
1,157,687
+0.57(+0.83%)
Nov 10, 2023
68.60
68.60
67.20
68.30
1,256,848
+0.99(+1.47%)
Nov 09, 2023
68.53
68.53
66.94
67.31
1,200,642
-1.60(-2.32%)
Nov 08, 2023
70.44
71.10
68.32
68.91
1,294,767
-1.26(-1.80%)
Nov 07, 2023
69.71
71.08
69.47
70.17
1,327,273
+1.02(+1.48%)
Nov 06, 2023
68.44
70.53
68.31
69.15
1,342,696
+0.39(+0.57%)
Nov 03, 2023
68.54
69.03
68.25
68.76
1,278,923
+0.35(+0.51%)
Nov 02, 2023
69.10
69.49
68.31
68.41
1,095,159
-0.62(-0.90%)
Nov 01, 2023
68.35
69.30
66.78
69.03
1,268,635
+0.91(+1.34%)
Oct 31, 2023
68.79
68.83
67.36
68.12
1,437,771
-0.63(-0.92%)
Oct 30, 2023
69.13
69.47
68.27
68.75
1,770,870
-0.46(-0.66%)
Oct 27, 2023
70.37
70.99
68.56
69.21
1,094,245
-1.26(-1.79%)
Oct 26, 2023
70.33
71.04
69.98
70.47
1,050,093
+0.59(+0.84%)
Oct 25, 2023
70.27
70.69
69.23
69.88
1,131,920
-0.57(-0.81%)
Oct 24, 2023
69.02
70.56
68.62
70.45
1,272,394
+1.80(+2.62%)
Oct 23, 2023
69.12
69.40
68.00
68.65
1,012,982
-0.62(-0.90%)
Oct 20, 2023
69.86
69.94
68.75
69.27
1,122,466
-0.52(-0.75%)
Oct 19, 2023
70.81
71.06
69.35
69.79
1,269,466
-1.23(-1.73%)
Oct 18, 2023
70.15
71.27
69.30
71.02
1,679,522
+1.51(+2.17%)
Oct 17, 2023
67.75
69.75
67.23
69.51
1,575,089
+1.01(+1.47%)
Oct 16, 2023
69.43
69.69
68.45
68.50
1,573,551
-0.61(-0.88%)
Oct 13, 2023
69.12
69.54
68.11
69.11
1,439,347
-0.03(-0.04%)
Oct 12, 2023
70.41
70.41
68.94
69.14
1,026,820
-1.04(-1.48%)
Oct 11, 2023
70.79
71.10
69.31
70.18
1,109,491
-0.50(-0.71%)
Oct 10, 2023
69.38
70.89
69.25
70.68
1,582,637
+1.22(+1.76%)
Oct 09, 2023
68.09
69.50
67.99
69.46
1,307,836
+1.09(+1.59%)
Oct 06, 2023
68.65
68.71
66.52
68.37
2,309,209
+0.03(+0.04%)
Oct 05, 2023
69.89
69.89
68.29
68.34
1,911,519
-1.81(-2.58%)
Oct 04, 2023
69.46
70.44
68.88
70.15
1,851,558
+1.05(+1.52%)
Oct 03, 2023
71.02
71.32
69.09
69.10
2,173,434
-1.94(-2.73%)
Oct 02, 2023
71.21
71.48
70.20
71.04
2,129,188
-0.33(-0.46%)
Sep 29, 2023
72.47
72.81
71.33
71.37
1,623,060
-0.92(-1.27%)
Sep 28, 2023
73.00
73.32
72.20
72.29
1,335,841
-0.67(-0.92%)
Sep 27, 2023
72.51
73.74
72.15
72.96
2,021,767
+0.04(+0.05%)
Sep 26, 2023
73.67
74.06
72.62
72.92
1,437,641
-0.84(-1.14%)
Sep 25, 2023
72.75
73.92
73.53
73.76
1,192,766
+0.87(+1.19%)
Sep 22, 2023
72.79
73.75
72.54
72.89
1,556,694
+0.67(+0.93%)
Sep 21, 2023
73.60
74.77
71.91
72.22
2,526,155
-1.43(-1.94%)
Sep 20, 2023
71.38
73.81
70.93
73.65
2,410,784
+2.14(+2.99%)
Sep 19, 2023
71.05
71.80
70.83
71.51
2,534,958
+0.36(+0.51%)
Sep 18, 2023
69.44
71.16
69.08
71.15
2,683,559
+1.77(+2.55%)
Sep 15, 2023
69.81
69.92
68.97
69.38
1,966,864
-0.45(-0.64%)
Sep 14, 2023
68.04
70.14
67.78
69.83
1,804,603
+2.37(+3.51%)
Sep 13, 2023
67.69
67.95
67.11
67.46
1,174,757
+0.08(+0.12%)
Sep 12, 2023
67.19
67.96
66.81
67.38
1,255,735
+0.49(+0.73%)
Sep 11, 2023
66.65
67.15
66.38
66.89
1,053,097
+0.10(+0.15%)
Sep 08, 2023
65.77
66.87
65.48
66.79
1,106,508
+1.75(+2.69%)
Sep 07, 2023
65.23
65.60
64.77
65.04
1,606,124
-0.21(-0.32%)
Sep 06, 2023
64.81
65.56
64.77
65.25
965,645
+0.26(+0.40%)
Sep 05, 2023
65.69
66.32
64.95
64.99
1,626,751
-0.72(-1.10%)
Sep 01, 2023
67.69
67.74
65.23
65.71
1,603,493
-1.68(-2.49%)
Aug 31, 2023
66.64
67.75
66.29
67.39
1,803,892
+0.32(+0.48%)
Aug 30, 2023
66.44
67.31
66.00
67.07
1,501,560
+0.70(+1.05%)
Aug 29, 2023
64.72
66.47
64.56
66.37
1,734,230
+1.65(+2.55%)
Aug 28, 2023
64.47
65.17
64.08
64.72
2,109,617
-0.04(-0.06%)
Aug 25, 2023
65.24
65.44
64.45
64.76
1,781,425
-0.38(-0.58%)
Aug 24, 2023
66.18
66.75
65.12
65.14
2,020,322
-1.06(-1.60%)
Aug 23, 2023
66.00
66.57
64.19
66.20
3,560,112
+0.04(+0.06%)
Aug 22, 2023
68.59
70.22
65.89
66.16
5,208,259
-3.58(-5.13%)
Aug 21, 2023
69.16
69.84
68.91
69.74
2,289,841
+0.43(+0.62%)
Aug 18, 2023
68.36
69.92
68.14
69.31
1,958,353
+0.74(+1.08%)
Aug 17, 2023
69.55
70.36
68.41
68.57
2,075,999
-0.64(-0.92%)
Aug 16, 2023
69.57
70.14
69.06
69.21
1,391,419
-0.13(-0.19%)
Aug 15, 2023
68.75
69.73
68.75
69.34
1,321,410
+0.61(+0.89%)
Aug 14, 2023
68.95
69.31
68.01
68.73
1,951,161
-1.02(-1.46%)
Aug 11, 2023
69.09
70.04
68.98
69.75
1,215,407
+0.60(+0.87%)
Aug 10, 2023
69.29
69.95
68.87
69.15
1,501,519
+0.05(+0.07%)
Aug 09, 2023
68.57
69.52
68.14
69.10
1,416,500
+0.75(+1.10%)
Aug 08, 2023
68.52
68.57
67.29
68.35
1,475,554
-0.30(-0.44%)
Aug 07, 2023
67.77
68.95
67.69
68.65
2,145,640
+0.63(+0.93%)
Aug 04, 2023
68.18
69.10
67.57
68.02
2,177,538
+0.14(+0.21%)
Aug 03, 2023
66.90
68.48
66.80
67.88
2,062,242
+1.11(+1.66%)
Aug 02, 2023
66.56
67.19
66.07
66.77
1,222,950
-0.03(-0.04%)
Aug 01, 2023
66.44
66.81
65.68
66.80
1,697,246
+0.49(+0.74%)
Jul 31, 2023
66.13
66.52
65.83
66.31
1,106,505
+0.28(+0.42%)
Jul 28, 2023
65.76
66.37
65.55
66.03
1,151,606
+0.49(+0.75%)
Jul 27, 2023
65.02
65.77
64.68
65.54
1,530,549
+0.55(+0.85%)
Jul 26, 2023
65.20
65.56
64.81
64.99
1,312,754
-0.23(-0.35%)
Jul 25, 2023
64.00
65.25
63.80
65.22
2,041,656
+1.11(+1.73%)
Jul 24, 2023
65.10
65.19
63.94
64.11
1,645,557
-1.00(-1.54%)
Jul 21, 2023
64.26
65.17
63.72
65.11
1,572,637
+0.97(+1.51%)
Jul 20, 2023
63.86
64.44
63.20
64.14
1,881,141
+0.39(+0.61%)
Jul 19, 2023
63.58
63.80
62.72
63.75
1,547,711
+0.75(+1.19%)
Jul 18, 2023
63.80
64.40
62.90
63.00
1,934,964
-0.75(-1.18%)
Jul 17, 2023
62.60
63.86
62.28
63.75
1,575,213
+1.02(+1.63%)
Jul 14, 2023
63.43
63.98
62.65
62.73
2,038,261
-0.42(-0.67%)
Jul 13, 2023
63.90
64.25
63.09
63.15
3,988,342
-2.25(-3.44%)
Jul 12, 2023
65.70
65.90
65.02
65.40
2,043,637
-0.14(-0.21%)
Jul 11, 2023
64.60
65.89
64.57
65.54
2,675,703
+0.88(+1.36%)
Jul 10, 2023
63.84
64.69
63.74
64.66
2,275,637
+0.91(+1.43%)
Jul 07, 2023
63.95
64.32
63.34
63.75
2,498,845
-0.51(-0.79%)
Jul 06, 2023
64.00
64.45
63.47
64.26
1,765,453
+0.26(+0.41%)
Jul 05, 2023
63.45
64.06
62.60
64.00
2,041,950
+1.16(+1.85%)
Jul 03, 2023
62.94
63.39
62.05
62.84
1,006,444
-0.17(-0.27%)
Jun 30, 2023
62.99
63.24
62.30
63.01
1,975,774
+0.46(+0.74%)
Jun 29, 2023
62.48
62.72
61.85
62.55
2,084,362
-0.49(-0.78%)
Jun 28, 2023
62.67
63.05
61.76
63.04
2,252,338
+0.42(+0.67%)
Jun 27, 2023
62.00
63.12
61.92
62.62
2,001,536
+0.30(+0.48%)
Jun 26, 2023
62.71
62.84
61.93
62.32
2,241,058
-0.57(-0.91%)
Jun 23, 2023
62.22
62.99
61.80
62.89
3,407,301
+0.78(+1.26%)
Jun 22, 2023
61.06
62.16
61.06
62.11
1,336,605
+0.90(+1.47%)
Jun 21, 2023
61.02
61.45
60.45
61.21
1,522,817
-0.03(-0.05%)
Jun 20, 2023
60.87
61.47
60.51
61.24
2,462,728
+0.17(+0.28%)
Jun 16, 2023
61.88
62.03
60.80
61.07
3,050,367
-1.06(-1.71%)
Jun 15, 2023
62.34
62.68
61.75
62.13
1,966,035
-0.07(-0.11%)
Jun 14, 2023
61.76
62.45
61.15
62.20
2,282,752
+0.51(+0.83%)
Jun 13, 2023
61.25
61.81
60.97
61.69
2,181,448
+0.59(+0.97%)
Jun 12, 2023
62.24
62.24
60.81
61.10
3,100,245
-1.20(-1.93%)
Jun 09, 2023
62.60
62.82
62.03
62.30
1,827,337
-0.44(-0.70%)
Jun 08, 2023
63.89
63.97
62.26
62.74
3,122,853
-0.46(-0.73%)
Jun 07, 2023
62.89
63.60
62.11
63.20
2,605,696
+0.19(+0.30%)
Jun 06, 2023
62.76
63.29
62.32
63.01
3,199,784
+0.45(+0.72%)
Jun 05, 2023
61.58
62.58
61.19
62.56
2,371,528
+0.51(+0.82%)
Jun 02, 2023
62.01
62.66
61.64
62.05
3,154,173
-0.13(-0.21%)
Jun 01, 2023
62.15
62.59
61.50
62.18
3,413,783
-0.47(-0.75%)
May 31, 2023
61.49
63.02
61.39
62.65
4,118,007
+1.15(+1.87%)
May 30, 2023
61.21
61.53
60.33
61.50
2,484,835
+0.05(+0.08%)
May 26, 2023
62.36
62.90
61.24
61.45
3,720,340
-1.32(-2.10%)
May 25, 2023
63.33
63.33
62.25
62.77
3,703,846
-0.75(-1.18%)
May 24, 2023
64.18
65.17
63.35
63.52
4,416,503
-1.03(-1.60%)
May 23, 2023
65.71
66.40
63.15
64.55
7,855,946
-5.05(-7.26%)
May 22, 2023
69.90
70.39
68.86
69.60
3,356,942
-0.53(-0.76%)
May 19, 2023
70.98
70.98
69.58
70.13
2,054,512
-0.80(-1.13%)
May 18, 2023
71.58
71.72
70.00
70.93
2,225,461
-0.42(-0.59%)
May 17, 2023
70.58
71.72
69.67
71.35
2,055,379
+0.41(+0.58%)
May 16, 2023
70.35
71.86
69.08
70.94
1,792,535
+0.02(+0.03%)
May 15, 2023
70.56
71.06
69.37
70.92
2,782,797
+0.12(+0.17%)
May 12, 2023
72.03
72.35
69.96
70.80
2,290,022
-1.31(-1.82%)
May 11, 2023
72.73
72.86
71.63
72.11
1,463,626
-0.62(-0.85%)
May 10, 2023
73.37
73.83
71.73
72.73
2,414,446
-1.25(-1.69%)
May 09, 2023
75.01
75.24
73.94
73.98
920,332
-0.92(-1.23%)
May 08, 2023
74.75
75.67
74.74
74.90
1,219,527
-0.05(-0.07%)
May 05, 2023
73.52
76.07
73.52
74.95
1,441,782
+1.49(+2.03%)
May 04, 2023
73.30
73.80
72.54
73.46
1,730,962
+0.37(+0.51%)
May 03, 2023
74.58
75.22
73.05
73.09
1,443,172
-1.87(-2.49%)
May 02, 2023
76.44
76.44
74.45
74.96
1,129,763
-1.10(-1.45%)
May 01, 2023
76.30
76.82
75.70
76.06
1,521,636
-0.31(-0.41%)
Apr 28, 2023
77.20
77.49
75.99
76.37
880,025
-0.62(-0.81%)
Apr 27, 2023
76.24
77.21
76.24
76.99
1,232,734
+0.91(+1.20%)
Apr 26, 2023
76.95
76.95
75.83
76.08
1,306,129
-1.16(-1.50%)
Apr 25, 2023
78.27
78.30
77.18
77.24
868,904
-0.83(-1.06%)
Apr 24, 2023
77.16
78.25
77.10
78.07
934,808
+0.56(+0.72%)
Apr 21, 2023
78.12
78.61
77.50
77.51
1,285,565
+0.00(+0.00%)
Apr 20, 2023
76.00
77.86
75.71
77.51
1,264,893
+1.72(+2.27%)
Apr 19, 2023
74.88
75.80
74.23
75.79
1,345,924
+0.97(+1.30%)
Apr 18, 2023
73.95
74.87
73.69
74.82
1,184,575
+1.15(+1.56%)
Apr 17, 2023
74.10
74.48
73.43
73.67
832,187
-0.05(-0.07%)
Apr 14, 2023
74.61
75.20
73.61
73.72
978,054
-1.06(-1.42%)
Apr 13, 2023
74.94
75.14
74.38
74.78
1,181,083
+0.00(+0.00%)
Apr 12, 2023
76.21
76.48
74.62
74.78
1,061,958
-1.35(-1.77%)
Apr 11, 2023
76.36
76.73
76.06
76.13
925,442
+0.15(+0.20%)
Apr 10, 2023
75.07
76.19
74.73
75.98
1,108,697
+0.54(+0.72%)
Apr 06, 2023
74.59
75.91
73.83
75.44
1,157,460
-0.80(-1.05%)
Apr 05, 2023
76.00
76.45
75.54
76.24
1,391,003
+0.49(+0.65%)
Apr 04, 2023
76.76
76.98
75.64
75.75
1,065,239
-0.77(-1.01%)
Apr 03, 2023
76.12
76.59
75.75
76.52
1,082,724
+0.45(+0.59%)
Mar 31, 2023
75.11
76.30
74.78
76.07
1,073,644
+1.33(+1.78%)
Mar 30, 2023
75.26
75.68
74.51
74.74
893,591
-0.43(-0.57%)
Mar 29, 2023
76.00
76.14
74.83
75.17
1,132,315
-0.58(-0.77%)
Mar 28, 2023
75.46
77.02
75.15
75.75
1,505,080
+0.59(+0.78%)
Mar 27, 2023
75.70
75.99
74.89
75.16
1,878,745
-0.02(-0.03%)
Mar 24, 2023
74.83
75.43
74.31
75.18
1,170,029
+0.05(+0.07%)
Mar 23, 2023
75.41
75.86
74.80
75.13
909,870
-0.16(-0.21%)
Mar 22, 2023
75.98
76.26
75.23
75.29
1,002,225
-0.79(-1.04%)
Mar 21, 2023
75.89
76.21
75.37
76.08
1,020,490
+0.23(+0.30%)
Mar 20, 2023
75.40
76.37
75.02
75.85
1,762,738
+0.73(+0.97%)
Mar 17, 2023
75.63
75.69
74.19
75.12
3,805,071
-0.73(-0.96%)
Mar 16, 2023
75.52
75.88
74.60
75.85
1,737,849
+0.07(+0.09%)
Mar 15, 2023
74.78
76.16
74.16
75.78
1,993,818
+0.92(+1.23%)
Mar 14, 2023
74.10
75.45
74.00
74.86
1,340,753
+1.27(+1.73%)
Mar 13, 2023
74.43
75.71
73.31
73.59
1,840,240
-1.19(-1.59%)
Mar 10, 2023
76.67
76.70
74.43
74.78
1,918,067
-1.28(-1.68%)
Mar 09, 2023
77.82
78.88
75.91
76.06
4,542,026
+1.75(+2.35%)
Mar 08, 2023
73.50
74.46
73.03
74.31
1,792,451
+0.70(+0.95%)
Mar 07, 2023
73.69
74.62
73.42
73.61
1,235,251
+0.33(+0.45%)
Mar 06, 2023
74.11
74.15
72.83
73.28
2,022,495
-0.68(-0.92%)
Mar 03, 2023
73.95
74.25
73.28
73.96
1,145,281
-0.18(-0.24%)
Mar 02, 2023
72.05
74.27
71.65
74.14
1,332,948
+2.25(+3.13%)
Mar 01, 2023
71.45
71.94
70.53
71.89
1,483,658
+0.09(+0.13%)
Feb 28, 2023
72.75
73.21
71.67
71.80
1,294,862
-1.16(-1.59%)
Feb 27, 2023
73.64
73.98
72.86
72.96
799,194
-0.51(-0.69%)
Feb 24, 2023
72.97
73.74
72.77
73.47
965,256
-0.07(-0.10%)
Feb 23, 2023
74.29
74.56
72.76
73.54
783,567
-0.89(-1.20%)
Feb 22, 2023
75.05
75.69
74.20
74.43
976,637
-0.74(-0.98%)
Feb 21, 2023
73.78
75.60
73.23
75.17
1,352,220
+0.16(+0.21%)
Feb 17, 2023
75.24
75.53
74.36
75.01
942,940
-0.38(-0.50%)
Feb 16, 2023
74.87
75.94
74.87
75.39
672,024
-0.26(-0.34%)
Feb 15, 2023
74.47
75.73
74.25
75.65
891,766
+1.26(+1.69%)
Feb 14, 2023
75.04
75.04
73.71
74.39
945,245
-0.57(-0.76%)
Feb 13, 2023
75.39
75.46
74.44
74.96
1,094,200
+0.07(+0.09%)
Feb 10, 2023
74.51
74.99
73.41
74.89
1,430,723
+0.38(+0.51%)
Feb 09, 2023
73.50
75.10
73.50
74.51
1,610,055
+1.75(+2.41%)
Feb 08, 2023
71.90
73.27
71.90
72.76
1,049,628
-0.32(-0.44%)
Feb 07, 2023
72.34
73.17
71.93
73.08
1,055,391
+0.19(+0.26%)
Feb 06, 2023
72.87
73.64
72.48
72.89
1,312,020
+0.41(+0.57%)
Feb 03, 2023
73.99
74.24
72.28
72.48
1,293,313
-1.85(-2.49%)
Feb 02, 2023
74.45
75.54
73.57
74.33
1,285,543
-0.13(-0.17%)
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
.