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
Alcoa Corp
(NY:
AA
)
41.64
+0.59 (+1.44%)
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 (%)
Apr 28, 2023
35.51
36.65
35.21
36.55
3,896,926
+0.86(+2.40%)
Apr 27, 2023
35.00
35.90
34.84
35.70
3,912,188
+0.81(+2.31%)
Apr 26, 2023
35.51
35.63
34.46
34.89
4,904,424
-0.30(-0.84%)
Apr 25, 2023
36.31
36.31
35.15
35.18
6,465,150
-2.25(-6.02%)
Apr 24, 2023
37.38
37.93
36.96
37.44
5,110,676
-0.12(-0.31%)
Apr 21, 2023
39.20
39.20
36.82
37.55
9,327,963
-2.04(-5.15%)
Apr 20, 2023
39.37
41.56
38.99
39.59
9,579,729
-0.97(-2.40%)
Apr 19, 2023
40.31
41.29
39.86
40.57
6,039,459
-0.92(-2.21%)
Apr 18, 2023
40.71
41.52
40.35
41.48
3,812,033
+1.33(+3.31%)
Apr 17, 2023
39.67
40.17
39.45
40.15
2,883,971
+0.39(+0.99%)
Apr 14, 2023
40.69
40.77
39.35
39.76
3,431,115
-0.53(-1.32%)
Apr 13, 2023
39.74
40.69
39.48
40.29
4,150,514
+1.28(+3.28%)
Apr 12, 2023
40.53
40.60
38.75
39.01
5,339,933
-0.97(-2.44%)
Apr 11, 2023
39.88
40.53
39.51
39.99
4,350,311
+0.84(+2.14%)
Apr 10, 2023
38.54
39.51
38.38
39.15
2,490,421
+0.61(+1.58%)
Apr 06, 2023
38.50
38.67
37.48
38.54
5,399,151
-0.27(-0.68%)
Apr 05, 2023
39.19
39.46
38.11
38.80
4,317,697
-0.90(-2.26%)
Apr 04, 2023
40.78
40.78
38.69
39.70
4,659,131
-1.41(-3.42%)
Apr 03, 2023
41.89
42.27
40.48
41.11
3,324,644
-0.78(-1.86%)
Mar 31, 2023
41.30
42.07
40.94
41.89
3,128,912
+0.79(+1.92%)
Mar 30, 2023
40.94
42.21
40.72
41.10
4,877,317
+0.81(+2.00%)
Mar 29, 2023
40.65
40.74
40.06
40.29
4,221,872
+0.40(+1.01%)
Mar 28, 2023
39.61
40.38
39.42
39.89
3,463,630
+0.40(+1.02%)
Mar 27, 2023
39.87
40.12
38.95
39.48
3,959,977
+0.04(+0.10%)
Mar 24, 2023
38.66
39.55
38.20
39.44
4,079,167
-0.15(-0.37%)
Mar 23, 2023
39.94
40.97
39.10
39.59
4,224,374
+0.17(+0.42%)
Mar 22, 2023
41.28
41.57
39.33
39.42
6,770,125
-1.82(-4.41%)
Mar 21, 2023
40.47
41.80
40.47
41.25
4,402,274
+1.60(+4.05%)
Mar 20, 2023
39.26
40.13
39.06
39.64
8,697,396
+1.11(+2.89%)
Mar 17, 2023
39.97
40.10
38.28
38.53
10,457,766
-1.57(-3.93%)
Mar 16, 2023
38.55
40.45
37.90
40.10
6,626,700
+0.96(+2.46%)
Mar 15, 2023
41.66
41.80
38.23
39.14
9,619,902
-4.74(-10.81%)
Mar 14, 2023
45.10
45.50
43.22
43.88
4,260,608
-0.12(-0.27%)
Mar 13, 2023
42.82
45.32
41.58
44.00
6,038,711
-0.20(-0.45%)
Mar 10, 2023
47.36
47.36
43.76
44.20
6,295,451
-2.94(-6.24%)
Mar 09, 2023
49.90
50.33
46.58
47.14
5,677,949
-3.07(-6.12%)
Mar 08, 2023
49.61
50.43
48.96
50.21
3,521,296
+0.84(+1.69%)
Mar 07, 2023
51.94
52.20
49.13
49.37
6,398,614
-3.46(-6.56%)
Mar 06, 2023
53.15
54.03
52.53
52.84
5,255,069
-1.70(-3.12%)
Mar 03, 2023
53.37
54.76
52.75
54.54
6,273,277
+1.80(+3.41%)
Mar 02, 2023
49.31
52.76
49.17
52.74
6,584,555
+2.00(+3.95%)
Mar 01, 2023
50.39
52.03
49.64
50.74
7,728,599
+2.66(+5.54%)
Feb 28, 2023
47.40
49.16
46.96
48.08
3,937,553
+0.88(+1.87%)
Feb 27, 2023
46.02
47.58
45.55
47.19
5,017,891
+1.56(+3.42%)
Feb 24, 2023
46.10
46.10
44.47
45.63
4,669,980
-1.48(-3.15%)
Feb 23, 2023
47.65
48.17
45.73
47.11
4,732,693
-1.00(-2.08%)
Feb 22, 2023
48.85
50.06
47.66
48.12
7,857,314
+0.89(+1.89%)
Feb 21, 2023
47.28
48.91
46.97
47.22
5,475,445
+1.16(+2.52%)
Feb 17, 2023
47.32
47.34
45.50
46.06
5,650,198
-1.85(-3.85%)
Feb 16, 2023
47.44
49.55
47.20
47.91
5,531,296
+0.35(+0.74%)
Feb 15, 2023
46.67
47.73
46.45
47.56
3,688,877
-0.51(-1.06%)
Feb 14, 2023
46.66
48.21
46.11
48.07
4,371,905
+0.96(+2.04%)
Feb 13, 2023
47.54
47.84
46.29
47.10
3,391,288
-0.73(-1.52%)
Feb 10, 2023
48.41
48.62
47.34
47.83
4,695,335
-1.30(-2.64%)
Feb 09, 2023
50.56
50.76
48.84
49.13
4,270,817
-0.60(-1.21%)
Feb 08, 2023
51.26
51.75
49.72
49.73
4,731,811
-2.57(-4.92%)
Feb 07, 2023
51.24
52.46
49.97
52.30
4,434,280
+1.20(+2.35%)
Feb 06, 2023
54.17
54.42
49.96
51.10
5,501,156
-0.71(-1.37%)
Feb 03, 2023
52.46
53.42
51.65
51.81
3,609,810
-0.90(-1.71%)
Feb 02, 2023
53.32
53.51
51.00
52.71
4,748,786
-0.90(-1.69%)
Feb 01, 2023
51.18
53.77
50.71
53.62
5,572,892
+2.30(+4.48%)
Jan 31, 2023
49.02
51.38
48.66
51.32
4,720,942
+1.87(+3.77%)
Jan 30, 2023
50.99
51.21
49.39
49.45
4,447,587
-2.37(-4.57%)
Jan 27, 2023
50.48
52.52
50.08
51.82
4,858,163
+0.63(+1.23%)
Jan 26, 2023
51.51
51.82
49.52
51.19
4,034,021
-0.08(-0.15%)
Jan 25, 2023
50.96
51.78
50.17
51.27
4,658,913
-0.67(-1.29%)
Jan 24, 2023
50.32
53.11
50.30
51.94
5,659,943
+1.10(+2.16%)
Jan 23, 2023
50.37
51.08
49.53
50.84
4,386,447
+0.74(+1.47%)
Jan 20, 2023
48.26
50.82
47.82
50.10
6,207,435
+1.45(+2.99%)
Jan 19, 2023
50.24
52.21
48.65
48.65
12,357,045
-3.86(-7.35%)
Jan 18, 2023
55.50
56.59
52.19
52.51
9,190,572
-1.39(-2.57%)
Jan 17, 2023
53.65
54.51
53.11
53.89
5,380,290
+0.25(+0.46%)
Jan 13, 2023
51.91
54.05
51.53
53.65
4,781,349
+1.27(+2.42%)
Jan 12, 2023
51.91
52.42
49.71
52.38
5,835,090
+1.35(+2.64%)
Jan 11, 2023
52.27
52.61
50.77
51.03
5,263,962
-1.01(-1.94%)
Jan 10, 2023
49.71
52.19
49.03
52.05
5,833,906
+2.66(+5.39%)
Jan 09, 2023
46.75
49.76
46.65
49.38
6,282,578
+3.84(+8.43%)
Jan 06, 2023
45.70
46.90
44.87
45.54
4,728,571
+0.85(+1.91%)
Jan 05, 2023
44.50
45.18
43.36
44.69
3,904,114
+0.35(+0.80%)
Jan 04, 2023
43.98
45.09
43.59
44.33
3,585,998
+0.54(+1.23%)
Jan 03, 2023
44.96
45.85
43.66
43.79
2,931,641
-0.87(-1.96%)
Dec 30, 2022
45.20
45.66
43.90
44.67
3,679,275
-1.07(-2.34%)
Dec 29, 2022
43.25
45.88
42.96
45.74
4,825,063
+2.71(+6.30%)
Dec 28, 2022
44.07
44.07
42.66
43.03
3,171,762
-1.04(-2.36%)
Dec 27, 2022
44.11
44.78
43.80
44.07
2,067,780
+0.65(+1.49%)
Dec 23, 2022
43.39
43.78
42.73
43.42
2,098,749
+0.34(+0.80%)
Dec 22, 2022
43.79
43.84
41.08
43.08
3,797,222
-1.00(-2.27%)
Dec 21, 2022
43.89
44.94
43.18
44.08
4,054,930
+0.77(+1.77%)
Dec 20, 2022
41.87
43.55
41.83
43.31
5,031,581
+1.74(+4.18%)
Dec 19, 2022
42.24
42.44
41.17
41.57
3,246,688
-0.39(-0.94%)
Dec 16, 2022
41.82
42.80
41.48
41.97
7,466,356
-0.54(-1.27%)
Dec 15, 2022
43.62
43.87
42.25
42.51
4,377,254
-2.19(-4.90%)
Dec 14, 2022
44.55
45.14
43.98
44.70
3,820,565
-0.66(-1.45%)
Dec 13, 2022
47.69
48.02
44.65
45.36
4,523,053
+0.35(+0.79%)
Dec 12, 2022
43.60
45.07
43.02
45.00
4,582,252
+0.72(+1.62%)
Dec 09, 2022
45.00
45.34
43.99
44.29
4,669,476
-2.16(-4.65%)
Dec 08, 2022
47.54
47.61
46.22
46.45
2,613,697
+0.67(+1.46%)
Dec 07, 2022
46.74
47.78
45.75
45.78
3,206,730
-1.68(-3.54%)
Dec 06, 2022
46.47
47.94
46.22
47.46
4,175,998
+1.76(+3.85%)
Dec 05, 2022
49.61
50.35
45.70
45.70
6,504,267
-3.80(-7.68%)
Dec 02, 2022
47.21
49.69
46.81
49.50
4,920,249
+1.27(+2.63%)
Dec 01, 2022
49.16
49.88
47.99
48.23
3,917,044
-1.01(-2.05%)
Nov 30, 2022
48.02
49.60
46.79
49.25
6,897,002
+2.39(+5.09%)
Nov 29, 2022
46.94
47.46
46.61
46.86
3,696,187
+1.25(+2.74%)
Nov 28, 2022
46.09
46.51
44.77
45.61
4,890,134
-1.43(-3.05%)
Nov 25, 2022
47.69
48.08
46.77
47.05
1,717,837
-0.61(-1.28%)
Nov 23, 2022
47.66
48.11
47.04
47.66
3,271,688
-0.84(-1.72%)
Nov 22, 2022
46.88
48.55
46.11
48.49
5,693,604
+2.68(+5.85%)
Nov 21, 2022
45.32
46.06
43.73
45.81
5,473,942
-0.67(-1.44%)
Nov 18, 2022
47.33
47.71
45.90
46.48
4,038,622
-0.06(-0.13%)
Nov 17, 2022
46.10
46.62
44.75
46.54
5,788,473
-1.28(-2.67%)
Nov 16, 2022
46.81
47.97
45.42
47.81
7,889,981
-0.53(-1.10%)
Nov 15, 2022
48.73
49.11
47.59
48.34
5,488,897
+0.97(+2.05%)
Nov 14, 2022
45.73
48.19
45.58
47.37
6,692,982
+0.55(+1.17%)
Nov 11, 2022
44.46
49.87
44.25
46.82
18,392,412
+3.76(+8.74%)
Nov 10, 2022
42.06
44.69
42.06
43.06
8,348,122
+3.09(+7.74%)
Nov 09, 2022
41.78
41.99
39.63
39.96
4,558,165
-2.51(-5.90%)
Nov 08, 2022
41.44
42.62
40.73
42.47
4,823,344
+1.69(+4.14%)
Nov 07, 2022
41.72
42.04
40.28
40.78
4,876,369
-0.87(-2.10%)
Nov 04, 2022
40.81
42.75
40.08
41.65
11,298,622
+4.62(+12.47%)
Nov 03, 2022
36.49
37.52
35.87
37.04
4,486,643
-0.07(-0.19%)
Nov 02, 2022
39.99
37.10
37.10
5,319,944
-3.06(-7.61%)
Nov 01, 2022
40.05
41.39
39.55
40.16
6,469,881
+1.82(+4.74%)
Oct 31, 2022
38.18
39.32
38.14
38.34
5,482,686
-0.35(-0.91%)
Oct 28, 2022
39.96
39.96
37.69
38.70
6,701,198
-1.88(-4.64%)
Oct 27, 2022
41.72
41.95
40.36
40.58
5,274,665
-1.22(-2.91%)
Oct 26, 2022
41.24
42.21
40.45
41.79
6,208,799
+1.14(+2.80%)
Oct 25, 2022
37.98
41.54
37.67
40.66
8,695,845
+2.27(+5.92%)
Oct 24, 2022
39.24
39.34
37.82
38.38
7,982,912
-1.85(-4.60%)
Oct 21, 2022
38.07
41.08
37.78
40.23
14,045,979
+2.11(+5.53%)
Oct 20, 2022
35.10
40.83
34.69
38.13
37,073,472
+1.26(+3.43%)
Oct 19, 2022
38.24
38.52
36.40
36.86
8,507,998
-2.05(-5.26%)
Oct 18, 2022
39.56
39.76
37.80
38.91
5,177,609
+0.32(+0.84%)
Oct 17, 2022
38.66
39.48
37.63
38.59
5,650,384
+1.01(+2.69%)
Oct 14, 2022
40.12
40.12
37.13
37.58
5,721,694
-2.48(-6.19%)
Oct 13, 2022
37.86
40.15
37.52
40.06
8,389,935
+1.00(+2.56%)
Oct 12, 2022
37.02
40.28
35.84
39.06
18,339,092
+1.97(+5.31%)
Oct 11, 2022
37.10
38.28
36.54
37.09
5,017,445
-0.97(-2.55%)
Oct 10, 2022
38.71
39.38
37.69
38.06
5,703,610
-0.17(-0.44%)
Oct 07, 2022
38.25
38.56
37.12
38.23
6,399,346
-0.82(-2.11%)
Oct 06, 2022
38.58
39.54
37.87
39.05
7,059,381
-0.23(-0.57%)
Oct 05, 2022
38.15
39.61
37.54
39.27
7,957,859
-0.15(-0.37%)
Oct 04, 2022
38.37
39.58
37.61
39.42
9,897,730
+2.78(+7.60%)
Oct 03, 2022
33.66
37.18
33.32
36.64
9,929,971
+3.66(+11.08%)
Sep 30, 2022
34.11
35.02
32.88
32.98
9,209,877
-1.73(-5.00%)
Sep 29, 2022
36.40
36.79
33.58
34.72
13,434,610
+0.20(+0.57%)
Sep 28, 2022
33.98
34.82
33.02
34.52
10,107,632
+0.52(+1.53%)
Sep 27, 2022
34.34
35.12
33.71
34.00
8,516,352
+0.23(+0.67%)
Sep 26, 2022
34.38
35.30
33.65
33.78
7,428,039
-1.02(-2.93%)
Sep 23, 2022
35.18
35.59
34.40
34.80
8,331,427
-1.97(-5.36%)
Sep 22, 2022
39.14
39.58
36.73
36.77
10,069,789
-1.85(-4.80%)
Sep 21, 2022
42.63
42.99
38.58
38.62
11,956,623
-4.04(-9.46%)
Sep 20, 2022
42.70
42.92
41.84
42.65
5,125,578
-1.08(-2.46%)
Sep 19, 2022
40.42
44.21
40.27
43.73
6,699,977
+2.13(+5.11%)
Sep 16, 2022
42.23
42.88
40.77
41.61
11,755,207
-0.67(-1.58%)
Sep 15, 2022
43.67
44.62
42.15
42.27
8,740,340
-1.64(-3.73%)
Sep 14, 2022
48.11
48.48
43.14
43.91
13,646,138
-5.37(-10.90%)
Sep 13, 2022
49.33
51.39
48.83
49.28
4,420,536
-2.01(-3.92%)
Sep 12, 2022
52.33
52.71
50.52
51.29
5,391,423
-0.27(-0.53%)
Sep 09, 2022
49.39
52.00
49.26
51.56
7,418,792
+3.68(+7.70%)
Sep 08, 2022
47.02
47.96
46.20
47.88
5,372,444
+1.18(+2.52%)
Sep 07, 2022
46.07
47.10
45.19
46.70
5,350,327
-0.24(-0.52%)
Sep 06, 2022
48.66
49.50
46.50
46.95
6,936,343
-1.31(-2.72%)
Sep 02, 2022
48.29
49.34
47.95
48.26
4,044,506
+1.15(+2.43%)
Sep 01, 2022
46.73
47.44
45.17
47.11
6,093,269
-1.37(-2.83%)
Aug 31, 2022
49.32
49.59
47.91
48.48
5,764,662
-1.28(-2.58%)
Aug 30, 2022
53.79
53.79
49.02
49.77
7,916,221
-4.62(-8.49%)
Aug 29, 2022
54.06
55.74
53.57
54.38
5,628,996
-0.33(-0.61%)
Aug 26, 2022
56.51
57.06
54.09
54.72
5,619,896
-1.06(-1.90%)
Aug 25, 2022
54.08
55.85
53.31
55.78
5,070,323
+2.44(+4.57%)
Aug 24, 2022
51.06
53.36
50.73
53.34
5,037,761
+1.31(+2.52%)
Aug 23, 2022
50.03
52.79
49.65
52.02
5,377,111
+2.76(+5.61%)
Aug 22, 2022
48.99
49.93
48.07
49.26
4,429,102
-0.73(-1.45%)
Aug 19, 2022
51.47
51.72
49.67
49.98
4,558,845
-2.77(-5.26%)
Aug 18, 2022
51.51
53.11
51.31
52.76
4,103,842
+1.82(+3.58%)
Aug 17, 2022
50.98
51.39
50.26
50.93
4,102,885
-1.12(-2.15%)
Aug 16, 2022
51.74
52.81
51.53
52.05
5,025,088
+1.39(+2.75%)
Aug 15, 2022
49.57
51.13
48.93
50.66
4,311,720
-1.04(-2.01%)
Aug 12, 2022
51.35
52.36
50.73
51.70
4,350,184
-0.50(-0.96%)
Aug 11, 2022
53.18
54.51
52.05
52.20
5,024,948
+0.31(+0.60%)
Aug 10, 2022
50.29
52.37
49.77
51.88
5,793,621
+2.52(+5.10%)
Aug 09, 2022
48.46
49.72
48.27
49.37
4,820,403
+1.70(+3.56%)
Aug 08, 2022
48.65
49.39
47.50
47.67
4,312,232
-0.75(-1.56%)
Aug 05, 2022
46.44
50.22
46.40
48.43
5,189,442
+1.63(+3.49%)
Aug 04, 2022
47.47
48.54
46.16
46.79
4,596,089
-0.63(-1.32%)
Aug 03, 2022
47.59
47.77
46.47
47.42
4,477,025
+0.15(+0.31%)
Aug 02, 2022
46.78
48.47
46.22
47.27
4,790,801
+0.06(+0.12%)
Aug 01, 2022
48.78
49.11
47.00
47.21
6,059,990
-2.55(-5.13%)
Jul 29, 2022
48.72
49.89
48.01
49.77
5,749,056
+1.77(+3.69%)
Jul 28, 2022
47.22
48.13
45.60
48.00
5,195,662
+1.30(+2.79%)
Jul 27, 2022
46.55
46.90
44.88
46.70
4,964,926
+0.74(+1.62%)
Jul 26, 2022
46.09
47.16
45.14
45.95
5,456,832
+0.19(+0.41%)
Jul 25, 2022
45.77
46.67
45.18
45.77
6,995,953
+0.98(+2.18%)
Jul 22, 2022
45.03
47.40
44.47
44.79
10,349,892
+0.64(+1.44%)
Jul 21, 2022
46.28
46.40
42.50
44.15
12,501,477
+0.09(+0.20%)
Jul 20, 2022
43.68
44.48
42.64
44.06
6,970,617
+0.16(+0.36%)
Jul 19, 2022
42.33
43.93
41.90
43.91
6,052,047
+1.45(+3.41%)
Jul 18, 2022
43.49
44.25
42.13
42.46
5,835,608
+0.35(+0.84%)
Jul 15, 2022
40.64
42.11
39.42
42.11
5,309,008
+2.20(+5.51%)
Jul 14, 2022
39.94
40.24
38.69
39.91
5,530,183
-2.33(-5.51%)
Jul 13, 2022
40.67
42.57
40.47
42.24
3,753,756
+0.92(+2.22%)
Jul 12, 2022
40.73
42.00
40.25
41.32
4,407,282
-0.47(-1.12%)
Jul 11, 2022
42.85
43.40
41.65
41.79
4,958,180
-2.05(-4.68%)
Jul 08, 2022
44.62
44.78
43.42
43.84
5,432,487
-0.80(-1.80%)
Jul 07, 2022
44.49
45.70
44.18
44.64
7,678,239
+2.95(+7.08%)
Jul 06, 2022
40.96
42.17
39.75
41.69
8,835,886
+0.53(+1.28%)
Jul 05, 2022
41.88
42.30
40.46
41.16
7,611,760
-2.63(-6.01%)
Jul 01, 2022
43.89
44.82
42.39
43.79
6,784,726
-0.78(-1.76%)
Jun 30, 2022
45.16
45.56
43.29
44.57
6,357,875
-1.99(-4.28%)
Jun 29, 2022
48.64
48.65
45.84
46.57
4,388,945
-1.59(-3.31%)
Jun 28, 2022
49.01
49.97
47.79
48.16
5,339,997
-0.30(-0.63%)
Jun 27, 2022
49.40
49.40
47.67
48.47
4,306,971
+0.20(+0.41%)
Jun 24, 2022
46.15
48.74
45.49
48.27
7,554,747
+2.68(+5.88%)
Jun 23, 2022
46.92
47.72
44.22
45.59
8,393,850
-2.23(-4.66%)
Jun 22, 2022
46.46
48.79
46.42
47.82
6,568,185
-1.15(-2.36%)
Jun 21, 2022
49.67
50.79
48.40
48.97
5,666,098
+0.78(+1.62%)
Jun 17, 2022
48.38
49.09
46.59
48.19
8,790,163
-0.39(-0.81%)
Jun 16, 2022
47.39
50.71
47.38
48.58
8,570,664
-1.40(-2.80%)
Jun 15, 2022
48.46
51.23
47.93
49.98
10,625,584
+2.14(+4.48%)
Jun 14, 2022
49.06
49.39
47.23
47.84
5,888,112
-0.90(-1.85%)
Jun 13, 2022
48.49
49.80
47.20
48.74
7,498,912
-3.10(-5.98%)
Jun 10, 2022
52.85
53.54
51.41
51.84
9,566,020
-2.49(-4.59%)
Jun 09, 2022
60.10
60.34
54.33
54.33
10,577,889
-6.57(-10.79%)
Jun 08, 2022
63.10
64.44
60.75
60.90
4,553,681
-3.16(-4.93%)
Jun 07, 2022
61.41
64.10
60.86
64.06
3,896,419
+1.46(+2.33%)
Jun 06, 2022
61.21
62.83
59.84
62.61
5,512,033
+2.14(+3.54%)
Jun 03, 2022
61.17
61.66
59.71
60.46
3,254,665
-1.96(-3.13%)
Jun 02, 2022
62.29
63.70
61.46
62.42
4,013,611
+1.39(+2.28%)
Jun 01, 2022
59.78
62.30
59.30
61.03
4,559,830
+0.67(+1.12%)
May 31, 2022
64.63
66.03
59.95
60.36
18,904,602
-2.72(-4.31%)
May 27, 2022
62.19
64.52
61.85
63.08
7,043,031
+1.61(+2.63%)
May 26, 2022
59.60
61.85
58.42
61.46
5,385,473
+1.87(+3.13%)
May 25, 2022
58.70
60.10
57.58
59.59
6,328,363
-0.38(-0.64%)
May 24, 2022
60.62
60.81
58.76
59.98
6,347,105
-1.77(-2.87%)
May 23, 2022
60.92
62.24
58.54
61.75
6,361,010
+2.51(+4.24%)
May 20, 2022
61.67
62.34
57.22
59.23
8,933,883
-1.45(-2.39%)
May 19, 2022
58.83
63.05
58.78
60.68
6,903,974
+1.51(+2.55%)
May 18, 2022
61.24
62.41
58.68
59.17
6,981,193
-2.83(-4.56%)
May 17, 2022
62.75
63.28
60.43
62.00
6,989,496
+3.05(+5.18%)
May 16, 2022
58.19
59.80
57.31
58.95
6,830,408
+2.00(+3.52%)
May 13, 2022
55.93
58.26
55.55
56.94
7,929,059
+3.66(+6.87%)
May 12, 2022
53.55
55.02
52.07
53.28
7,588,270
-2.03(-3.67%)
May 11, 2022
56.09
57.95
54.93
55.31
6,351,917
+0.80(+1.47%)
May 10, 2022
54.19
55.56
52.34
54.51
8,703,880
+1.59(+3.01%)
May 09, 2022
57.11
57.18
52.45
52.92
12,406,313
-6.67(-11.19%)
May 06, 2022
60.89
61.31
58.57
59.59
5,727,653
-2.36(-3.81%)
May 05, 2022
66.16
66.55
60.47
61.95
6,196,500
-4.39(-6.62%)
May 04, 2022
63.45
66.47
62.68
66.34
5,891,565
+3.22(+5.10%)
May 03, 2022
63.62
66.05
62.67
63.12
6,667,982
-1.46(-2.27%)
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
.