J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 119.21 119.90 117.04 117.41 1,857,617 -2.69(-2.24%)
Nov 29, 2021 121.81 122.17 119.91 120.10 801,357 -1.47(-1.21%)
Nov 26, 2021 122.76 124.66 121.25 121.56 624,357 -1.25(-1.02%)
Nov 24, 2021 124.40 124.40 121.59 122.82 1,151,292 -1.23(-1.00%)
Nov 23, 2021 121.85 125.03 121.35 124.05 2,161,487 +6.67(+5.69%)
Nov 22, 2021 115.24 118.72 115.20 117.38 885,072 +1.98(+1.71%)
Nov 19, 2021 117.22 117.83 115.23 115.40 874,527 -1.43(-1.22%)
Nov 18, 2021 117.72 117.17 115.67 116.83 695,355 -1.81(-1.53%)
Nov 17, 2021 117.90 119.03 117.72 118.64 643,597 +0.27(+0.23%)
Nov 16, 2021 119.89 120.18 118.33 118.37 517,267 -1.31(-1.09%)
Nov 15, 2021 117.99 119.84 117.67 119.68 669,433 +1.69(+1.43%)
Nov 12, 2021 117.07 118.78 116.66 117.99 741,992 +0.95(+0.81%)
Nov 11, 2021 117.86 117.98 116.65 117.04 675,745 -1.42(-1.20%)
Nov 10, 2021 118.79 118.46 534,274 +0.02(+0.02%)
Nov 09, 2021 116.95 119.34 116.62 118.45 911,932 +3.22(+2.80%)
Nov 08, 2021 115.82 115.87 114.12 115.22 635,733 -0.64(-0.56%)
Nov 05, 2021 115.31 116.27 115.14 115.87 453,674 +0.89(+0.78%)
Nov 04, 2021 115.19 115.35 114.29 114.97 463,660 -0.52(-0.45%)
Nov 03, 2021 113.67 115.93 113.60 115.49 1,448,507 +1.53(+1.34%)
Nov 02, 2021 113.71 114.66 112.95 113.96 700,888 +0.08(+0.07%)
Nov 01, 2021 113.03 113.91 112.79 113.88 687,852 +0.70(+0.62%)
Oct 29, 2021 114.85 115.79 112.97 113.18 1,536,615 -1.63(-1.42%)
Oct 28, 2021 113.19 114.85 112.88 114.81 697,238 +1.50(+1.33%)
Oct 27, 2021 115.79 115.79 112.88 113.31 763,066 -1.57(-1.36%)
Oct 26, 2021 113.24 115.26 114.87 739,932 +1.44(+1.27%)
Oct 25, 2021 113.55 113.87 112.57 113.43 609,070 +0.16(+0.14%)
Oct 22, 2021 112.55 113.55 112.40 113.28 531,459 +1.08(+0.96%)
Oct 21, 2021 112.35 112.55 111.55 112.20 433,257 +0.04(+0.03%)
Oct 20, 2021 111.66 112.93 111.40 112.16 533,105 +0.75(+0.68%)
Oct 19, 2021 111.70 111.97 110.40 111.41 395,380 -0.50(-0.44%)
Oct 18, 2021 111.98 112.70 111.31 111.91 510,485 -0.55(-0.49%)
Oct 15, 2021 112.50 112.83 111.93 112.46 578,084 +0.07(+0.07%)
Oct 14, 2021 111.81 112.41 111.43 112.38 760,386 +0.84(+0.75%)
Oct 13, 2021 112.45 112.95 110.84 111.55 701,417 -0.84(-0.75%)
Oct 12, 2021 112.22 113.03 111.88 112.38 488,490 +0.41(+0.36%)
Oct 11, 2021 112.46 113.05 111.50 111.98 429,473 -0.06(-0.06%)
Oct 08, 2021 112.03 112.78 111.84 112.04 487,346 -0.19(-0.17%)
Oct 07, 2021 113.38 113.89 111.89 112.24 622,517 -1.23(-1.09%)
Oct 06, 2021 111.61 113.58 110.69 113.47 999,004 +1.71(+1.53%)
Oct 05, 2021 111.40 112.30 110.92 111.76 974,047 +0.32(+0.29%)
Oct 04, 2021 110.29 111.90 110.29 111.44 1,053,175 +1.18(+1.07%)
Oct 01, 2021 111.08 111.47 109.91 110.26 715,504 -0.31(-0.28%)
Sep 30, 2021 112.62 112.84 110.57 110.57 846,346 -1.96(-1.74%)
Sep 29, 2021 110.68 113.56 110.62 112.53 983,440 +1.88(+1.70%)
Sep 28, 2021 110.75 111.52 109.85 110.65 1,486,767 +0.17(+0.16%)
Sep 27, 2021 109.86 111.61 109.70 110.48 540,507 +0.76(+0.69%)
Sep 24, 2021 110.33 110.89 109.70 109.72 605,180 -0.61(-0.55%)
Sep 23, 2021 111.42 111.67 110.28 110.33 813,223 -0.74(-0.66%)
Sep 22, 2021 111.68 112.18 110.51 111.07 781,812 +0.08(+0.07%)
Sep 21, 2021 112.79 112.81 110.73 110.98 781,777 -1.65(-1.46%)
Sep 20, 2021 112.61 113.88 111.93 112.63 1,049,905 -0.67(-0.59%)
Sep 17, 2021 112.38 114.03 112.16 113.31 1,931,628 +0.29(+0.25%)
Sep 16, 2021 112.49 113.50 111.69 113.02 864,201 +0.81(+0.72%)
Sep 15, 2021 112.84 113.09 111.93 112.21 940,929 -0.60(-0.53%)
Sep 14, 2021 113.28 113.62 111.93 112.81 911,128 -0.24(-0.21%)
Sep 13, 2021 112.00 114.04 111.91 113.05 1,257,600 +1.53(+1.37%)
Sep 10, 2021 111.07 112.08 110.66 111.52 748,264 +0.26(+0.23%)
Sep 09, 2021 111.99 112.03 110.94 111.26 677,273 -0.99(-0.89%)
Sep 08, 2021 110.38 112.55 110.00 112.25 1,060,760 +2.05(+1.86%)
Sep 07, 2021 110.91 110.91 109.21 110.21 1,331,129 -0.89(-0.80%)
Sep 03, 2021 112.31 112.31 110.85 111.10 800,081 -1.27(-1.13%)
Sep 02, 2021 112.71 113.70 111.89 112.38 835,602 -0.33(-0.29%)
Sep 01, 2021 114.23 114.23 111.56 112.71 1,355,937 -1.22(-1.07%)
Aug 31, 2021 112.63 114.14 112.22 113.92 1,245,566 +1.28(+1.14%)
Aug 30, 2021 113.51 114.75 112.47 112.64 1,015,903 -1.19(-1.04%)
Aug 27, 2021 113.08 114.34 112.32 113.83 1,288,922 -0.32(-0.28%)
Aug 26, 2021 113.31 116.74 112.03 114.15 2,162,381 -3.09(-2.64%)
Aug 25, 2021 116.82 117.81 116.28 117.25 1,426,212 +0.06(+0.05%)
Aug 24, 2021 119.75 120.18 116.63 117.18 1,061,048 -2.66(-2.22%)
Aug 23, 2021 120.67 120.67 119.71 119.85 667,244 -1.09(-0.90%)
Aug 20, 2021 121.77 122.87 120.82 120.93 818,737 -1.01(-0.83%)
Aug 19, 2021 121.14 122.98 121.10 121.95 663,558 +0.64(+0.52%)
Aug 18, 2021 124.59 124.59 121.21 121.31 624,885 -3.61(-2.89%)
Aug 17, 2021 123.43 125.39 122.31 124.92 763,452 +1.85(+1.50%)
Aug 16, 2021 122.42 123.43 121.95 123.07 729,693 +0.85(+0.69%)
Aug 13, 2021 120.83 122.83 120.72 122.22 557,768 +1.62(+1.34%)
Aug 12, 2021 120.41 120.83 119.83 120.60 718,818 +0.57(+0.48%)
Aug 11, 2021 119.23 120.65 118.87 120.03 540,312 +1.18(+0.99%)
Aug 10, 2021 117.81 119.02 117.43 118.85 490,472 +0.91(+0.77%)
Aug 09, 2021 117.16 118.00 116.85 117.95 622,281 +1.02(+0.87%)
Aug 06, 2021 117.70 118.13 116.88 116.93 754,076 -0.48(-0.40%)
Aug 05, 2021 118.24 118.35 117.16 117.41 463,498 -0.38(-0.32%)
Aug 04, 2021 121.39 121.78 117.69 117.78 766,563 -3.64(-3.00%)
Aug 03, 2021 120.38 122.47 120.15 121.42 972,885 +1.39(+1.16%)
Aug 02, 2021 119.88 120.31 118.97 120.03 586,071 +0.17(+0.14%)
Jul 30, 2021 119.65 120.69 119.54 119.86 1,354,537 -0.26(-0.21%)
Jul 29, 2021 120.16 120.98 119.77 120.12 822,053 +0.58(+0.48%)
Jul 28, 2021 120.35 120.41 118.48 119.55 858,648 -1.13(-0.94%)
Jul 27, 2021 119.45 121.78 119.20 120.68 614,717 +1.20(+1.00%)
Jul 26, 2021 119.31 120.03 118.85 119.48 572,411 +0.17(+0.15%)
Jul 23, 2021 118.47 119.61 118.08 119.31 556,162 +1.16(+0.98%)
Jul 22, 2021 118.35 118.35 116.28 118.15 1,709,021 -0.28(-0.24%)
Jul 21, 2021 121.11 121.42 118.34 118.43 1,220,338 -2.71(-2.24%)
Jul 20, 2021 123.27 124.66 121.05 121.14 1,106,885 -1.35(-1.10%)
Jul 19, 2021 121.45 123.85 120.87 122.50 1,073,112 +0.81(+0.67%)
Jul 16, 2021 121.01 121.94 120.70 121.69 652,345 +0.99(+0.82%)
Jul 15, 2021 119.21 121.01 118.91 120.70 761,024 +1.58(+1.33%)
Jul 14, 2021 118.18 119.68 118.18 119.12 682,681 +0.50(+0.42%)
Jul 13, 2021 119.21 119.85 118.14 118.61 608,756 -0.60(-0.51%)
Jul 12, 2021 118.97 119.61 118.44 119.22 688,183 -0.41(-0.34%)
Jul 09, 2021 119.36 120.13 118.80 119.63 639,333 +1.21(+1.02%)
Jul 08, 2021 117.69 119.27 117.38 118.42 702,105 +0.45(+0.38%)
Jul 07, 2021 117.48 118.66 117.38 117.97 631,553 +0.42(+0.36%)
Jul 06, 2021 118.17 118.60 116.37 117.55 600,500 -1.01(-0.86%)
Jul 02, 2021 119.38 119.76 118.30 118.57 498,987 -0.33(-0.28%)
Jul 01, 2021 118.26 120.04 118.03 118.90 604,584 +0.44(+0.37%)
Jun 30, 2021 118.99 120.12 118.01 118.46 1,425,722 -0.52(-0.44%)
Jun 29, 2021 119.65 120.43 118.41 118.98 665,243 -0.64(-0.54%)
Jun 28, 2021 118.58 119.98 118.20 119.62 630,544 +1.30(+1.10%)
Jun 25, 2021 117.11 118.66 117.00 118.32 859,864 +0.78(+0.66%)
Jun 24, 2021 117.54 118.44 116.34 117.54 628,750 -0.45(-0.38%)
Jun 23, 2021 118.85 119.47 117.99 117.99 669,418 -1.33(-1.12%)
Jun 22, 2021 120.20 120.71 119.19 119.33 927,639 -0.55(-0.46%)
Jun 21, 2021 119.47 120.39 119.37 119.88 736,345 +0.75(+0.63%)
Jun 18, 2021 121.29 121.71 118.97 119.12 1,501,632 -3.03(-2.48%)
Jun 17, 2021 122.43 122.74 120.96 122.15 913,649 -0.16(-0.13%)
Jun 16, 2021 123.47 123.79 122.22 122.31 752,822 -0.92(-0.74%)
Jun 15, 2021 124.77 124.77 123.04 123.22 496,835 -1.21(-0.97%)
Jun 14, 2021 124.56 124.56 122.48 124.43 552,641 -0.13(-0.10%)
Jun 11, 2021 124.41 124.66 123.48 124.56 575,482 +0.51(+0.41%)
Jun 10, 2021 124.64 124.95 123.70 124.04 680,970 -0.27(-0.21%)
Jun 09, 2021 124.10 125.09 123.17 124.31 1,170,829 -0.82(-0.66%)
Jun 08, 2021 126.28 126.56 124.38 125.13 1,076,861 -1.15(-0.91%)
Jun 07, 2021 127.81 128.14 124.85 126.28 983,396 -1.55(-1.21%)
Jun 04, 2021 126.78 128.59 125.94 127.83 1,080,734 +1.77(+1.41%)
Jun 03, 2021 124.97 127.49 124.50 126.06 1,678,754 +1.78(+1.43%)
Jun 02, 2021 122.06 124.68 121.73 124.27 1,245,059 +2.21(+1.81%)
Jun 01, 2021 122.01 123.16 121.44 122.06 1,145,995 +0.20(+0.17%)
May 28, 2021 121.43 123.94 121.28 121.86 1,159,300 +0.70(+0.58%)
May 27, 2021 122.91 123.60 120.74 121.16 1,834,307 -1.81(-1.47%)
May 26, 2021 123.37 123.69 122.65 122.97 780,195 -0.72(-0.58%)
May 25, 2021 123.85 124.22 122.42 123.69 723,033 -0.29(-0.24%)
May 24, 2021 124.01 125.14 123.61 123.98 631,552 +0.09(+0.07%)
May 21, 2021 123.06 124.57 123.06 123.89 893,910 +0.64(+0.52%)
May 20, 2021 123.70 124.41 123.05 123.25 621,533 +0.47(+0.38%)
May 19, 2021 122.40 122.91 121.12 122.78 628,476 +0.53(+0.43%)
May 18, 2021 121.89 123.05 121.71 122.25 688,113 +0.19(+0.16%)
May 17, 2021 123.88 124.41 121.47 122.06 1,357,908 -1.66(-1.34%)
May 14, 2021 124.72 126.05 123.69 123.72 916,031 -0.79(-0.63%)
May 13, 2021 121.66 125.01 120.79 124.51 1,025,897 +2.09(+1.71%)
May 12, 2021 124.31 124.66 122.17 122.42 1,209,454 -1.84(-1.48%)
May 11, 2021 125.93 126.36 123.11 124.25 935,762 -1.52(-1.21%)
May 10, 2021 124.53 126.74 124.16 125.77 858,802 +1.72(+1.38%)
May 07, 2021 123.62 124.55 122.72 124.05 907,169 -0.73(-0.59%)
May 06, 2021 123.63 126.11 123.61 124.79 2,225,326 +2.33(+1.91%)
May 05, 2021 120.37 122.69 119.32 122.45 1,299,684 +2.15(+1.79%)
May 04, 2021 120.33 121.05 119.06 120.30 680,297 +0.35(+0.30%)
May 03, 2021 118.98 120.97 118.84 119.95 643,703 +0.99(+0.83%)
Apr 30, 2021 119.76 119.82 117.88 118.96 1,063,171 -0.86(-0.72%)
Apr 29, 2021 118.47 120.82 118.47 119.82 845,164 +1.32(+1.11%)
Apr 28, 2021 119.86 120.33 118.13 118.50 993,041 -0.50(-0.42%)
Apr 27, 2021 117.86 119.06 117.75 119.00 1,034,126 +1.15(+0.98%)
Apr 26, 2021 117.81 118.50 116.50 117.85 1,132,794 +0.00(+0.00%)
Apr 23, 2021 119.77 119.97 117.33 117.85 857,254 -2.12(-1.77%)
Apr 22, 2021 121.02 121.14 119.76 119.97 806,130 -1.41(-1.16%)
Apr 21, 2021 120.73 121.51 119.69 121.38 1,297,397 +1.04(+0.87%)
Apr 20, 2021 119.90 121.80 119.87 120.34 1,503,410 +0.33(+0.27%)
Apr 19, 2021 119.99 120.49 118.22 120.01 738,468 +0.39(+0.33%)
Apr 16, 2021 119.34 120.04 118.52 119.62 903,172 +0.84(+0.71%)
Apr 15, 2021 117.15 119.04 117.15 118.78 634,525 +1.56(+1.33%)
Apr 14, 2021 117.95 117.95 116.26 117.21 920,141 -0.67(-0.57%)
Apr 13, 2021 117.72 119.05 117.38 117.89 1,295,602 +0.26(+0.22%)
Apr 12, 2021 117.04 118.10 116.66 117.63 1,363,992 +1.20(+1.03%)
Apr 09, 2021 116.40 117.12 114.88 116.43 945,897 +0.07(+0.06%)
Apr 08, 2021 115.57 116.59 115.37 116.36 1,117,597 +0.25(+0.22%)
Apr 07, 2021 116.51 116.83 115.36 116.11 797,654 +0.10(+0.09%)
Apr 06, 2021 115.45 116.62 114.83 116.00 938,591 +0.59(+0.51%)
Apr 05, 2021 114.89 116.68 114.18 115.41 744,444 +0.76(+0.66%)
Apr 01, 2021 114.79 114.79 112.12 114.65 1,556,271 -0.25(-0.22%)
Mar 31, 2021 116.07 116.30 114.38 114.91 1,134,173 -1.83(-1.57%)
Mar 30, 2021 118.98 120.22 116.17 116.74 1,957,637 -2.27(-1.91%)
Mar 29, 2021 117.20 119.48 117.04 119.01 1,194,309 +2.32(+1.98%)
Mar 26, 2021 115.19 117.06 114.95 116.69 1,228,896 +1.69(+1.47%)
Mar 25, 2021 112.66 116.11 112.00 115.01 1,445,151 +3.18(+2.84%)
Mar 24, 2021 113.15 113.45 111.05 111.83 1,258,048 -3.02(-2.63%)
Mar 23, 2021 116.31 116.31 114.27 114.84 994,858 -0.72(-0.62%)
Mar 22, 2021 113.67 115.61 113.46 115.56 1,166,163 +0.78(+0.68%)
Mar 19, 2021 112.60 115.90 112.46 114.78 3,157,360 +2.22(+1.98%)
Mar 18, 2021 112.59 113.80 112.11 112.55 1,228,111 -0.16(-0.14%)
Mar 17, 2021 112.46 113.24 111.66 112.72 1,148,903 +0.73(+0.66%)
Mar 16, 2021 110.79 112.46 110.56 111.98 1,154,768 +1.08(+0.97%)
Mar 15, 2021 110.61 111.58 110.14 110.90 851,127 +0.62(+0.56%)
Mar 12, 2021 109.84 111.49 109.55 110.28 1,528,302 +1.08(+0.99%)
Mar 11, 2021 109.30 110.67 108.98 109.20 1,118,279 -0.74(-0.68%)
Mar 10, 2021 107.89 110.53 107.00 109.95 1,064,430 +1.89(+1.75%)
Mar 09, 2021 108.22 110.34 107.74 108.06 1,212,133 -0.71(-0.65%)
Mar 08, 2021 107.42 110.26 106.30 108.77 1,248,137 +1.30(+1.21%)
Mar 05, 2021 105.79 109.42 105.47 107.47 2,111,807 +1.92(+1.82%)
Mar 04, 2021 104.32 107.10 103.81 105.54 1,667,617 +2.02(+1.95%)
Mar 03, 2021 102.36 104.63 102.07 103.53 1,425,582 +0.88(+0.86%)
Mar 02, 2021 102.17 103.66 102.01 102.65 1,483,858 +0.88(+0.87%)
Mar 01, 2021 101.79 103.16 101.34 101.77 1,848,172 +0.05(+0.05%)
Feb 26, 2021 104.52 104.84 101.64 101.71 1,882,435 -2.75(-2.63%)
Feb 25, 2021 104.55 108.50 104.06 104.46 2,126,791 +1.64(+1.60%)
Feb 24, 2021 104.44 104.89 102.78 102.82 1,256,600 -1.05(-1.01%)
Feb 23, 2021 104.63 104.73 102.80 103.87 773,243 +0.10(+0.10%)
Feb 22, 2021 103.61 104.20 102.34 103.77 975,333 +0.46(+0.45%)
Feb 19, 2021 106.00 106.00 103.13 103.31 1,231,869 -2.65(-2.50%)
Feb 18, 2021 105.06 107.94 104.44 105.96 1,443,819 +1.13(+1.07%)
Feb 17, 2021 102.65 105.13 102.05 104.83 1,872,187 +2.12(+2.06%)
Feb 16, 2021 104.38 104.52 101.88 102.72 1,141,810 -1.81(-1.73%)
Feb 12, 2021 103.24 104.54 102.69 104.53 990,164 +1.03(+0.99%)
Feb 11, 2021 103.99 104.54 102.56 103.50 915,561 -0.84(-0.81%)
Feb 10, 2021 104.56 104.70 103.22 104.34 815,081 +0.41(+0.39%)
Feb 09, 2021 104.24 104.70 103.40 103.94 688,766 +0.21(+0.20%)
Feb 08, 2021 103.58 104.13 102.23 103.73 900,943 +0.59(+0.58%)
Feb 05, 2021 103.13 103.94 102.05 103.14 942,097 +0.33(+0.32%)
Feb 04, 2021 103.16 104.01 102.37 102.80 1,138,647 -0.35(-0.34%)
Feb 03, 2021 103.23 103.75 100.56 103.16 1,120,907 -0.26(-0.25%)
Feb 02, 2021 104.07 104.47 101.65 103.42 1,173,202 -0.51(-0.49%)
Feb 01, 2021 104.45 106.06 103.34 103.92 1,687,634 -0.97(-0.93%)
Jan 29, 2021 106.56 109.44 104.61 104.89 3,529,565 -1.66(-1.56%)
Jan 28, 2021 114.14 116.75 106.07 106.55 2,615,103 -8.95(-7.75%)
Jan 27, 2021 111.86 118.66 111.55 115.50 2,386,302 +3.69(+3.30%)
Jan 26, 2021 107.06 111.88 106.52 111.81 1,546,262 +4.64(+4.33%)
Jan 25, 2021 103.52 110.18 103.52 107.17 1,555,751 +4.24(+4.11%)
Jan 22, 2021 102.43 103.38 101.69 102.94 1,126,322 +0.74(+0.72%)
Jan 21, 2021 102.93 103.47 101.74 102.20 977,244 -0.73(-0.71%)
Jan 20, 2021 103.79 104.18 101.29 102.93 1,393,837 -1.28(-1.23%)
Jan 19, 2021 103.56 104.80 102.90 104.21 1,281,930 +1.41(+1.37%)
Jan 15, 2021 101.50 103.13 101.24 102.80 1,301,003 +1.39(+1.37%)
Jan 14, 2021 101.12 102.29 100.18 101.42 826,639 +0.90(+0.90%)
Jan 13, 2021 100.29 101.66 99.60 100.52 2,520,600 +0.29(+0.29%)
Jan 12, 2021 102.85 103.29 99.69 100.23 1,703,911 -2.59(-2.52%)
Jan 11, 2021 104.75 105.21 102.74 102.81 961,595 -1.82(-1.74%)
Jan 08, 2021 105.12 105.47 103.42 104.63 955,859 -0.66(-0.62%)
Jan 07, 2021 106.25 107.56 104.95 105.29 1,327,791 -1.38(-1.29%)
Jan 06, 2021 105.19 108.15 105.19 106.67 1,059,653 +1.13(+1.07%)
Jan 05, 2021 104.18 106.08 104.15 105.54 1,080,114 +1.35(+1.30%)
Jan 04, 2021 104.23 104.97 103.68 104.19 1,178,751 +0.03(+0.03%)
Dec 31, 2020 104.16 104.16 104.16 463,660 +0.79(+0.77%)
Dec 30, 2020 103.95 104.47 103.14 103.37 463,660 -0.55(-0.53%)
Dec 29, 2020 104.72 105.51 103.80 103.92 471,977 -0.90(-0.86%)
Dec 28, 2020 104.77 104.83 103.53 104.82 593,886 +0.22(+0.21%)
Dec 24, 2020 103.66 104.84 103.61 104.61 282,107 +0.83(+0.80%)
Dec 23, 2020 103.97 104.75 103.49 103.78 540,981 +0.40(+0.38%)
Dec 22, 2020 103.32 103.79 102.66 103.38 960,600 +0.31(+0.31%)
Dec 21, 2020 103.66 103.93 102.64 103.06 997,370 -1.35(-1.29%)
Dec 18, 2020 103.83 104.50 103.25 104.42 1,989,736 +0.50(+0.49%)
Dec 17, 2020 102.69 104.05 102.48 103.91 1,178,500 +1.34(+1.31%)
Dec 16, 2020 102.96 104.20 102.48 102.57 1,283,774 +0.33(+0.33%)
Dec 15, 2020 102.09 102.66 101.51 102.24 1,433,593 +0.19(+0.19%)
Dec 14, 2020 103.89 104.02 101.64 102.05 1,912,643 -1.73(-1.67%)
Dec 11, 2020 103.95 104.57 103.37 103.78 1,166,163 -0.63(-0.60%)
Dec 10, 2020 106.63 106.99 104.40 104.41 1,264,795 -1.97(-1.86%)
Dec 09, 2020 105.64 106.60 104.68 106.38 914,088 +0.48(+0.45%)
Dec 08, 2020 105.21 106.50 104.55 105.90 1,140,210 +0.42(+0.40%)
Dec 07, 2020 105.24 105.91 104.30 105.48 955,286 -0.26(-0.25%)
Dec 04, 2020 104.98 106.08 104.71 105.74 825,015 +0.78(+0.75%)
Dec 03, 2020 103.00 105.06 102.89 104.96 1,472,660 +1.45(+1.40%)
Dec 02, 2020 104.84 105.60 102.89 103.51 1,160,020 -1.85(-1.75%)
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.