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
Southwest Airlines
(NY:
LUV
)
26.84
+0.19 (+0.71%)
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 (%)
Dec 31, 2018
44.64
44.83
43.80
44.20
4,001,451
-0.27(-0.60%)
Dec 28, 2018
44.69
45.17
44.30
44.47
3,297,509
-0.04(-0.09%)
Dec 27, 2018
44.00
44.52
42.90
44.50
3,198,702
+0.08(+0.17%)
Dec 26, 2018
42.55
44.47
42.11
44.43
4,131,973
+2.21(+5.23%)
Dec 24, 2018
43.32
43.45
42.17
42.22
3,977,264
-1.47(-3.37%)
Dec 21, 2018
44.76
45.46
43.52
43.70
8,788,870
-1.07(-2.38%)
Dec 20, 2018
46.14
46.48
44.13
44.76
5,004,348
-1.63(-3.51%)
Dec 19, 2018
46.95
47.53
45.98
46.39
4,574,007
-0.78(-1.65%)
Dec 18, 2018
47.44
47.69
46.93
47.17
3,744,351
+0.20(+0.43%)
Dec 17, 2018
47.39
47.64
46.15
46.97
6,114,274
-0.67(-1.40%)
Dec 14, 2018
47.19
48.57
47.15
47.63
4,205,041
-0.24(-0.50%)
Dec 13, 2018
48.38
48.50
46.94
47.87
7,220,943
-0.53(-1.10%)
Dec 12, 2018
48.95
48.97
48.07
48.40
4,351,276
-0.17(-0.35%)
Dec 11, 2018
49.05
49.08
48.19
48.57
3,124,229
-0.06(-0.12%)
Dec 10, 2018
49.01
49.26
47.73
48.63
5,264,627
-0.21(-0.43%)
Dec 07, 2018
50.62
50.77
48.63
48.84
6,560,630
-2.13(-4.18%)
Dec 06, 2018
49.99
51.21
49.70
50.97
7,995,877
+0.76(+1.52%)
Dec 04, 2018
50.99
51.51
49.57
50.21
6,180,581
-1.34(-2.60%)
Dec 03, 2018
52.05
52.79
51.42
51.55
4,262,634
-0.23(-0.44%)
Nov 30, 2018
50.66
51.82
50.54
51.78
4,795,642
+1.31(+2.59%)
Nov 29, 2018
50.08
50.79
50.08
50.47
3,081,724
+0.14(+0.28%)
Nov 28, 2018
50.30
50.33
49.46
50.33
4,022,271
+0.27(+0.55%)
Nov 27, 2018
50.33
51.17
49.96
50.05
6,557,024
+0.03(+0.06%)
Nov 26, 2018
50.30
50.71
49.75
50.02
4,538,594
+0.08(+0.15%)
Nov 23, 2018
49.99
50.46
49.45
49.95
2,337,755
+0.41(+0.82%)
Nov 21, 2018
49.54
49.54
49.54
0
+0.64(+1.32%)
Nov 20, 2018
49.15
49.65
48.67
48.90
3,558,074
-0.78(-1.57%)
Nov 19, 2018
50.01
50.10
49.38
49.67
3,171,384
-0.18(-0.36%)
Nov 16, 2018
50.11
50.24
49.00
49.85
5,031,264
-0.62(-1.22%)
Nov 15, 2018
49.30
50.73
49.05
50.47
5,328,038
+0.71(+1.43%)
Nov 14, 2018
50.02
50.67
49.54
49.76
4,583,830
-0.24(-0.47%)
Nov 13, 2018
49.40
50.32
49.39
49.99
6,885,752
+0.80(+1.62%)
Nov 12, 2018
49.68
49.99
48.87
49.20
4,162,661
-0.57(-1.14%)
Nov 09, 2018
50.04
50.73
49.42
49.77
4,461,300
-0.22(-0.44%)
Nov 08, 2018
49.97
50.28
49.63
49.99
4,887,142
-0.15(-0.30%)
Nov 07, 2018
49.40
50.54
49.26
50.14
5,127,980
+0.97(+1.97%)
Nov 06, 2018
48.78
49.72
48.59
49.17
8,500,970
+0.42(+0.86%)
Nov 05, 2018
48.99
49.09
48.41
48.75
6,543,217
-0.38(-0.77%)
Nov 02, 2018
48.35
49.82
48.35
49.13
8,920,597
+0.82(+1.71%)
Nov 01, 2018
46.74
48.39
46.74
48.31
7,149,200
+1.75(+3.77%)
Oct 31, 2018
46.78
47.52
46.51
46.55
7,981,393
-0.05(-0.10%)
Oct 30, 2018
44.90
46.63
44.80
46.60
9,444,687
+1.18(+2.59%)
Oct 29, 2018
47.34
47.58
44.66
45.42
11,814,509
-1.58(-3.37%)
Oct 26, 2018
47.31
47.58
45.82
47.01
10,608,127
-0.31(-0.66%)
Oct 25, 2018
48.33
49.02
46.48
47.32
22,825,242
-4.44(-8.57%)
Oct 24, 2018
54.76
54.79
51.54
51.76
6,462,724
-2.74(-5.03%)
Oct 23, 2018
54.25
54.54
53.06
54.50
4,485,383
-0.37(-0.67%)
Oct 22, 2018
55.12
55.49
54.20
54.87
4,612,312
-0.25(-0.45%)
Oct 19, 2018
55.15
55.41
54.70
55.11
3,962,741
+0.16(+0.29%)
Oct 18, 2018
56.09
56.09
54.77
54.95
3,765,926
-1.18(-2.09%)
Oct 17, 2018
57.31
57.70
55.61
56.13
4,919,280
+0.25(+0.44%)
Oct 16, 2018
54.80
56.07
54.53
55.88
4,345,363
+1.19(+2.18%)
Oct 15, 2018
54.25
55.17
54.21
54.69
3,506,704
+0.28(+0.52%)
Oct 12, 2018
54.93
55.21
53.78
54.40
4,234,011
+0.33(+0.61%)
Oct 11, 2018
54.92
55.70
53.50
54.07
7,530,919
-0.28(-0.52%)
Oct 10, 2018
56.28
56.30
53.93
54.36
8,379,234
-2.05(-3.63%)
Oct 09, 2018
57.50
57.57
56.39
56.40
8,282,200
-1.07(-1.86%)
Oct 08, 2018
57.74
57.90
57.04
57.48
3,892,807
-0.41(-0.70%)
Oct 05, 2018
58.48
58.66
57.52
57.88
4,216,925
-0.50(-0.86%)
Oct 04, 2018
58.47
58.76
58.04
58.39
2,610,216
-0.09(-0.16%)
Oct 03, 2018
58.20
58.78
58.08
58.48
4,662,672
+0.47(+0.82%)
Oct 02, 2018
58.29
58.62
57.45
58.01
4,262,706
-0.49(-0.84%)
Oct 01, 2018
59.36
59.92
58.35
58.50
4,489,859
-0.71(-1.20%)
Sep 28, 2018
59.21
59.74
58.70
59.21
3,183,102
-0.25(-0.41%)
Sep 27, 2018
59.26
59.88
59.20
59.46
4,227,140
+0.59(+1.00%)
Sep 26, 2018
58.72
59.13
58.61
58.87
2,522,219
+0.42(+0.71%)
Sep 25, 2018
58.78
59.11
57.95
58.45
4,075,514
-0.39(-0.66%)
Sep 24, 2018
60.05
60.10
58.45
58.84
4,769,532
-1.62(-2.68%)
Sep 21, 2018
59.44
60.70
59.42
60.46
8,224,597
+1.20(+2.03%)
Sep 20, 2018
60.09
60.33
59.18
59.26
4,546,982
-0.58(-0.97%)
Sep 19, 2018
59.87
60.57
59.75
59.84
2,907,653
+0.06(+0.10%)
Sep 18, 2018
59.73
59.95
58.89
59.78
2,920,195
-0.05(-0.08%)
Sep 17, 2018
59.42
60.17
59.36
59.83
3,844,062
+0.64(+1.07%)
Sep 14, 2018
58.99
59.32
58.81
59.19
3,096,933
+0.07(+0.11%)
Sep 13, 2018
58.36
59.58
58.33
59.13
4,183,137
+0.94(+1.61%)
Sep 12, 2018
59.68
59.73
58.07
58.19
5,657,772
-1.53(-2.56%)
Sep 11, 2018
59.08
59.97
59.05
59.71
3,242,279
+0.45(+0.75%)
Sep 10, 2018
58.69
59.47
58.43
59.27
3,875,909
+0.58(+0.99%)
Sep 07, 2018
58.25
59.45
58.03
58.69
4,046,379
+0.82(+1.43%)
Sep 06, 2018
58.22
58.55
57.51
57.86
2,649,967
-0.35(-0.60%)
Sep 05, 2018
58.93
59.49
58.12
58.22
5,137,084
-0.56(-0.95%)
Sep 04, 2018
58.24
59.31
57.96
58.77
5,890,738
+0.65(+1.13%)
Aug 31, 2018
58.12
58.12
58.12
0
+0.46(+0.79%)
Aug 30, 2018
57.88
58.22
57.40
57.67
3,252,146
-0.38(-0.65%)
Aug 29, 2018
58.15
58.37
57.67
58.04
3,308,095
-0.10(-0.18%)
Aug 28, 2018
57.86
58.34
57.65
58.15
4,621,753
+0.40(+0.69%)
Aug 27, 2018
57.99
58.20
57.55
57.75
2,854,727
-0.08(-0.13%)
Aug 24, 2018
57.35
57.90
56.82
57.83
2,849,815
-0.02(-0.03%)
Aug 23, 2018
57.49
58.15
57.23
57.85
3,197,821
+0.38(+0.66%)
Aug 22, 2018
57.66
57.83
57.14
57.47
2,296,275
-0.37(-0.64%)
Aug 21, 2018
58.29
58.97
57.80
57.84
4,377,828
-0.45(-0.76%)
Aug 20, 2018
56.69
58.68
56.64
58.28
6,456,746
+1.84(+3.27%)
Aug 17, 2018
56.35
56.58
55.84
56.44
3,347,891
+0.15(+0.27%)
Aug 16, 2018
57.26
57.65
56.10
56.29
5,652,255
-0.77(-1.34%)
Aug 15, 2018
55.83
57.19
55.71
57.05
6,872,431
+1.17(+2.10%)
Aug 14, 2018
55.74
56.59
55.73
55.88
3,486,922
+0.24(+0.42%)
Aug 13, 2018
55.84
56.15
55.34
55.64
3,143,708
-0.14(-0.25%)
Aug 10, 2018
55.59
55.88
55.13
55.79
3,403,618
+0.00(+0.00%)
Aug 09, 2018
55.66
56.06
55.61
55.79
2,922,315
+0.16(+0.29%)
Aug 08, 2018
55.58
56.11
55.43
55.62
4,233,882
+0.69(+1.26%)
Aug 07, 2018
54.99
55.45
54.70
54.93
2,704,351
+0.28(+0.52%)
Aug 06, 2018
54.10
54.77
54.00
54.65
3,160,748
+0.36(+0.66%)
Aug 03, 2018
53.74
54.37
53.71
54.29
4,046,760
+0.68(+1.27%)
Aug 02, 2018
53.16
53.68
52.59
53.61
3,709,129
+0.16(+0.30%)
Aug 01, 2018
54.96
55.17
53.37
53.45
4,539,188
-1.55(-2.82%)
Jul 31, 2018
54.98
56.11
54.95
55.00
5,433,809
+0.25(+0.45%)
Jul 30, 2018
54.92
55.26
54.39
54.75
5,807,681
-0.45(-0.82%)
Jul 27, 2018
53.52
55.26
53.44
55.21
9,402,646
+1.59(+2.96%)
Jul 26, 2018
49.27
53.79
49.20
53.62
12,684,556
+4.17(+8.43%)
Jul 25, 2018
49.17
49.76
48.85
49.45
5,761,051
+0.36(+0.73%)
Jul 24, 2018
50.82
50.83
49.07
49.09
6,113,816
-1.56(-3.08%)
Jul 23, 2018
50.37
50.79
49.93
50.65
4,067,032
+0.12(+0.24%)
Jul 20, 2018
50.67
50.94
50.34
50.53
4,943,124
-0.33(-0.65%)
Jul 19, 2018
51.09
51.16
50.51
50.86
4,244,028
-0.11(-0.22%)
Jul 18, 2018
51.12
52.23
50.83
50.97
7,674,920
+0.64(+1.28%)
Jul 17, 2018
50.04
50.80
50.04
50.33
4,168,998
+0.13(+0.26%)
Jul 16, 2018
50.49
50.58
49.88
50.20
3,927,398
-0.01(-0.02%)
Jul 13, 2018
49.81
50.36
49.77
50.21
3,586,927
+0.30(+0.61%)
Jul 12, 2018
50.24
50.33
49.04
49.90
4,338,159
+0.23(+0.46%)
Jul 11, 2018
49.79
49.68
6,119,935
-0.44(-0.89%)
Jul 10, 2018
50.25
50.31
49.62
50.12
3,681,333
-0.25(-0.49%)
Jul 09, 2018
50.03
50.61
49.83
50.37
5,121,730
+0.49(+0.99%)
Jul 06, 2018
49.23
50.16
49.17
49.87
6,129,706
+0.83(+1.70%)
Jul 05, 2018
48.96
49.22
48.76
49.04
4,694,475
+0.32(+0.66%)
Jul 03, 2018
48.72
48.72
48.72
0
-0.02(-0.04%)
Jul 02, 2018
47.88
48.79
47.76
48.74
5,422,078
+0.62(+1.30%)
Jun 29, 2018
48.04
48.65
47.97
48.12
4,471,241
+0.17(+0.35%)
Jun 28, 2018
47.96
48.21
47.46
47.95
4,920,153
+0.31(+0.66%)
Jun 27, 2018
48.43
48.45
47.45
47.63
7,124,926
-0.76(-1.56%)
Jun 26, 2018
48.79
48.79
48.17
48.39
4,664,511
-0.10(-0.21%)
Jun 25, 2018
48.81
49.04
48.15
48.49
8,285,942
-0.60(-1.21%)
Jun 22, 2018
49.99
50.63
49.06
49.09
10,671,550
-1.17(-2.33%)
Jun 21, 2018
49.11
50.35
49.01
50.26
8,563,481
+1.09(+2.21%)
Jun 20, 2018
49.17
49.20
48.73
49.17
7,445,032
+0.27(+0.56%)
Jun 19, 2018
49.20
49.26
48.39
48.90
4,926,605
-0.62(-1.26%)
Jun 18, 2018
49.01
49.66
48.59
49.52
5,856,992
+0.18(+0.36%)
Jun 15, 2018
49.58
49.12
49.35
9,133,312
+0.23(+0.46%)
Jun 14, 2018
48.80
49.24
48.61
49.12
6,010,430
+0.56(+1.15%)
Jun 13, 2018
48.42
49.06
48.37
48.56
6,611,675
+0.36(+0.75%)
Jun 12, 2018
48.28
48.39
47.83
48.20
8,593,631
-0.01(-0.02%)
Jun 11, 2018
48.19
49.14
47.95
48.21
10,377,085
+0.47(+0.99%)
Jun 08, 2018
47.79
48.06
47.50
47.74
5,223,236
-0.15(-0.32%)
Jun 07, 2018
47.99
48.19
47.60
47.89
5,923,239
-0.10(-0.22%)
Jun 06, 2018
48.07
47.22
47.99
7,742,374
-0.14(-0.29%)
Jun 05, 2018
48.41
48.60
47.67
48.13
4,884,113
-0.56(-1.15%)
Jun 04, 2018
48.20
49.10
48.08
48.69
5,645,613
+0.65(+1.35%)
Jun 01, 2018
48.27
48.59
47.73
48.04
5,820,199
-0.11(-0.23%)
May 31, 2018
48.40
48.83
48.00
48.16
7,482,066
-0.24(-0.49%)
May 30, 2018
48.79
48.87
48.01
48.39
5,772,312
-0.15(-0.31%)
May 29, 2018
49.61
49.78
48.28
48.54
7,611,632
-1.29(-2.59%)
May 25, 2018
49.83
49.83
49.83
0
+1.56(+3.22%)
May 24, 2018
47.52
48.57
47.34
48.28
9,005,591
+0.84(+1.77%)
May 23, 2018
47.92
47.96
47.33
47.44
8,040,798
-0.50(-1.04%)
May 22, 2018
49.50
49.65
47.78
47.94
10,150,028
-1.29(-2.62%)
May 21, 2018
49.45
49.81
49.15
49.23
7,676,528
+0.03(+0.06%)
May 18, 2018
49.36
49.98
49.14
49.20
7,372,539
-0.26(-0.53%)
May 17, 2018
50.05
50.54
49.38
49.47
6,600,672
-0.51(-1.02%)
May 16, 2018
48.79
50.31
48.64
49.97
6,188,158
+1.23(+2.53%)
May 15, 2018
49.00
49.11
48.49
48.74
5,559,460
-0.47(-0.96%)
May 14, 2018
49.50
49.72
49.09
49.21
7,506,035
-0.25(-0.50%)
May 11, 2018
49.21
49.66
48.95
49.46
5,187,552
+0.49(+1.00%)
May 10, 2018
48.36
49.20
48.32
48.97
7,191,475
+0.36(+0.74%)
May 09, 2018
49.14
49.40
48.48
48.61
4,475,091
-0.73(-1.47%)
May 08, 2018
49.18
50.03
48.97
49.33
6,653,406
+0.31(+0.63%)
May 07, 2018
49.78
49.91
48.98
49.02
5,351,980
-0.74(-1.48%)
May 04, 2018
49.02
50.06
48.93
49.76
4,314,884
+0.51(+1.03%)
May 03, 2018
49.16
49.53
48.63
49.25
4,593,778
+0.03(+0.06%)
May 02, 2018
49.95
50.34
49.20
49.22
6,731,600
-0.69(-1.38%)
May 01, 2018
49.78
50.16
49.16
49.91
4,260,027
+0.10(+0.21%)
Apr 30, 2018
50.55
50.70
49.69
49.80
8,510,525
-0.66(-1.31%)
Apr 27, 2018
50.10
50.79
49.71
50.46
5,188,540
+0.22(+0.43%)
Apr 26, 2018
49.20
50.71
48.08
50.25
10,402,000
-0.50(-0.98%)
Apr 25, 2018
50.77
51.04
49.81
50.75
5,440,521
-0.05(-0.09%)
Apr 24, 2018
52.15
52.21
50.37
50.79
4,051,720
-1.04(-2.00%)
Apr 23, 2018
51.70
52.36
51.48
51.83
4,736,768
+0.20(+0.38%)
Apr 20, 2018
51.71
52.05
51.23
51.63
5,337,258
-0.03(-0.05%)
Apr 19, 2018
52.46
52.51
51.30
51.66
4,658,233
-0.96(-1.83%)
Apr 18, 2018
51.38
53.28
51.27
52.62
6,957,869
+1.46(+2.86%)
Apr 17, 2018
52.18
52.31
50.16
51.16
8,548,513
-0.58(-1.13%)
Apr 16, 2018
52.13
52.56
51.44
51.75
5,490,034
-0.17(-0.33%)
Apr 13, 2018
51.96
52.78
51.40
51.92
5,050,378
+0.12(+0.24%)
Apr 12, 2018
50.99
52.74
50.70
51.79
6,032,023
+1.36(+2.69%)
Apr 11, 2018
50.77
51.23
50.44
50.44
3,817,183
-0.59(-1.16%)
Apr 10, 2018
52.32
52.40
50.53
51.03
6,319,378
-0.68(-1.31%)
Apr 09, 2018
52.44
52.62
51.62
51.71
6,212,481
-0.41(-0.80%)
Apr 06, 2018
53.20
53.42
51.71
52.12
5,623,884
-1.48(-2.76%)
Apr 05, 2018
53.51
53.91
53.05
53.60
3,913,251
+0.47(+0.89%)
Apr 04, 2018
51.91
53.26
51.71
53.13
3,862,941
+0.37(+0.70%)
Apr 03, 2018
51.79
52.83
51.34
52.77
4,554,841
+1.54(+3.00%)
Apr 02, 2018
53.92
53.92
50.71
51.23
5,661,178
-2.77(-5.13%)
Mar 29, 2018
54.00
54.00
54.00
0
+0.97(+1.83%)
Mar 28, 2018
53.46
53.66
52.67
53.03
4,988,757
-0.41(-0.78%)
Mar 27, 2018
54.53
54.63
53.06
53.44
4,692,948
-0.85(-1.56%)
Mar 26, 2018
54.21
54.55
53.64
54.29
5,841,090
+0.82(+1.53%)
Mar 23, 2018
53.59
54.65
53.12
53.47
7,298,200
-0.26(-0.49%)
Mar 22, 2018
54.22
54.93
53.72
53.74
7,549,584
-0.74(-1.35%)
Mar 21, 2018
54.73
55.06
53.42
54.47
14,461,189
-2.74(-4.79%)
Mar 20, 2018
57.25
57.47
57.04
57.21
2,966,990
+0.08(+0.15%)
Mar 19, 2018
57.20
57.73
56.73
57.13
4,723,225
-0.28(-0.49%)
Mar 16, 2018
56.82
57.86
56.75
57.41
5,734,812
+0.91(+1.60%)
Mar 15, 2018
56.27
56.82
55.82
56.51
4,152,069
+0.30(+0.54%)
Mar 14, 2018
56.91
57.35
55.93
56.21
4,966,556
-0.67(-1.18%)
Mar 13, 2018
56.61
57.28
56.36
56.88
5,553,579
+0.54(+0.95%)
Mar 12, 2018
56.45
56.49
56.00
56.34
4,885,316
+0.06(+0.10%)
Mar 09, 2018
55.54
56.28
55.31
56.28
4,456,309
+1.25(+2.28%)
Mar 08, 2018
54.43
55.53
54.41
55.03
6,501,621
+0.75(+1.39%)
Mar 07, 2018
54.19
54.27
4,222,907
-0.64(-1.17%)
Mar 06, 2018
55.12
55.28
54.61
54.91
3,108,049
-0.00(-0.01%)
Mar 05, 2018
54.26
55.24
53.80
54.92
5,417,861
+0.54(+0.99%)
Mar 02, 2018
54.08
54.68
53.65
54.38
4,046,016
-0.19(-0.34%)
Mar 01, 2018
54.35
55.28
54.08
54.57
5,741,170
+0.16(+0.29%)
Feb 28, 2018
55.18
55.34
54.40
54.41
5,129,217
-0.60(-1.09%)
Feb 27, 2018
56.07
56.18
55.00
55.01
3,831,467
-0.96(-1.71%)
Feb 26, 2018
55.27
56.29
55.17
55.97
5,627,247
+1.42(+2.60%)
Feb 23, 2018
54.37
54.59
54.06
54.55
3,518,536
+0.63(+1.17%)
Feb 22, 2018
53.81
53.92
4,291,174
-0.67(-1.22%)
Feb 21, 2018
54.39
55.78
54.27
54.59
3,665,484
+0.28(+0.52%)
Feb 20, 2018
54.64
54.99
54.09
54.31
3,787,637
-0.51(-0.93%)
Feb 16, 2018
54.82
54.82
54.82
0
+0.08(+0.15%)
Feb 15, 2018
54.76
54.97
54.21
54.73
3,490,366
+0.42(+0.78%)
Feb 14, 2018
53.56
54.92
53.48
54.31
4,548,472
+0.54(+1.00%)
Feb 13, 2018
53.20
53.85
52.83
53.77
4,191,779
+0.33(+0.62%)
Feb 12, 2018
52.81
53.88
52.41
53.44
4,702,276
+1.23(+2.36%)
Feb 09, 2018
53.20
53.42
50.81
52.21
7,072,467
-0.12(-0.23%)
Feb 08, 2018
54.45
54.50
52.30
52.33
9,342,809
-2.13(-3.90%)
Feb 07, 2018
54.61
55.23
54.46
54.46
4,753,655
-0.24(-0.43%)
Feb 06, 2018
52.53
54.96
52.26
54.69
7,327,832
+0.94(+1.75%)
Feb 05, 2018
54.58
55.24
52.78
53.75
8,411,643
-1.48(-2.67%)
Feb 02, 2018
56.40
56.69
55.18
55.23
4,762,506
-1.51(-2.65%)
Feb 01, 2018
56.92
57.50
56.49
56.73
4,568,289
-0.46(-0.81%)
Jan 31, 2018
56.55
57.84
56.55
57.20
5,942,385
+0.91(+1.62%)
Jan 30, 2018
56.09
56.89
56.09
56.28
4,707,419
-0.50(-0.88%)
Jan 29, 2018
56.95
57.10
56.52
56.78
6,542,023
-0.43(-0.76%)
Jan 26, 2018
57.26
57.90
56.69
57.21
6,424,422
+0.59(+1.05%)
Jan 25, 2018
59.28
59.29
55.74
56.62
11,881,087
-1.90(-3.25%)
Jan 24, 2018
58.92
59.80
58.16
58.52
11,100,317
-2.87(-4.67%)
Jan 23, 2018
60.89
61.62
60.40
61.39
4,782,037
+0.35(+0.57%)
Jan 22, 2018
61.02
61.19
60.58
61.04
4,481,808
-0.15(-0.25%)
Jan 19, 2018
61.52
61.52
60.31
61.19
5,432,284
-0.01(-0.02%)
Jan 18, 2018
62.16
62.35
60.92
61.20
4,463,930
-0.95(-1.53%)
Jan 17, 2018
61.94
62.58
61.57
62.15
5,230,426
+0.56(+0.92%)
Jan 16, 2018
61.63
62.19
61.16
61.59
4,796,179
+0.10(+0.17%)
Jan 12, 2018
61.49
61.49
61.49
0
+0.49(+0.80%)
Jan 11, 2018
59.86
61.66
59.56
61.00
5,690,409
+1.77(+2.99%)
Jan 10, 2018
58.81
59.65
58.59
59.23
7,653,271
+0.55(+0.93%)
Jan 09, 2018
59.53
59.93
58.56
58.68
8,266,392
-1.52(-2.53%)
Jan 08, 2018
60.38
60.54
59.69
60.21
4,839,707
-0.30(-0.50%)
Jan 05, 2018
61.05
61.09
60.10
60.51
3,360,055
-0.36(-0.59%)
Jan 04, 2018
61.15
61.16
60.34
60.86
4,421,760
-0.20(-0.32%)
Jan 03, 2018
62.20
62.27
60.77
61.06
5,321,837
-1.30(-2.08%)
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
.