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
Humana
(NY:
HUM
)
351.80
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2022
448.32
449.77
436.52
437.96
1,003,987
-14.22(-3.14%)
Apr 28, 2022
438.53
454.02
434.74
452.18
1,277,327
+15.39(+3.52%)
Apr 27, 2022
436.73
441.41
424.35
436.79
1,202,335
+12.68(+2.99%)
Apr 26, 2022
432.95
436.03
424.06
424.11
984,569
-10.87(-2.50%)
Apr 25, 2022
437.36
437.50
426.51
434.98
1,068,505
-2.91(-0.66%)
Apr 22, 2022
446.12
446.51
437.63
437.89
726,252
-11.27(-2.51%)
Apr 21, 2022
462.13
462.38
448.94
449.16
851,957
-9.43(-2.06%)
Apr 20, 2022
454.50
460.18
451.09
458.58
865,046
+6.70(+1.48%)
Apr 19, 2022
449.61
457.73
448.73
451.88
1,165,924
+4.65(+1.04%)
Apr 18, 2022
452.20
457.41
445.35
447.24
571,692
-6.49(-1.43%)
Apr 14, 2022
454.21
458.33
451.83
453.73
1,626,669
+1.75(+0.39%)
Apr 13, 2022
450.47
454.89
446.40
451.97
1,172,182
+9.60(+2.17%)
Apr 12, 2022
442.97
446.22
440.06
442.38
919,198
-2.26(-0.51%)
Apr 11, 2022
453.18
453.96
443.45
444.63
866,255
-6.38(-1.42%)
Apr 08, 2022
453.18
454.38
448.96
451.02
983,096
+0.21(+0.05%)
Apr 07, 2022
443.15
452.18
442.18
450.81
1,549,553
+8.42(+1.90%)
Apr 06, 2022
438.21
443.26
434.94
442.39
846,733
+5.74(+1.32%)
Apr 05, 2022
428.73
441.29
428.73
436.64
798,030
+5.45(+1.26%)
Apr 04, 2022
434.50
436.98
429.43
431.20
679,371
-3.67(-0.84%)
Apr 01, 2022
430.16
437.33
425.94
434.86
761,584
+6.15(+1.43%)
Mar 31, 2022
430.96
438.78
428.27
428.71
1,433,963
-4.16(-0.96%)
Mar 30, 2022
432.30
434.29
426.04
432.87
1,110,120
+1.21(+0.28%)
Mar 29, 2022
432.14
433.54
428.03
431.66
630,202
+3.83(+0.90%)
Mar 28, 2022
433.07
434.54
426.33
427.83
610,941
-0.48(-0.11%)
Mar 25, 2022
432.69
432.69
428.09
428.31
714,642
-1.85(-0.43%)
Mar 24, 2022
424.33
431.56
423.28
430.16
833,293
+6.70(+1.58%)
Mar 23, 2022
429.47
431.36
423.09
423.46
922,110
-7.69(-1.78%)
Mar 22, 2022
429.94
434.83
429.62
431.15
1,273,984
+1.53(+0.36%)
Mar 21, 2022
431.34
435.91
428.15
429.62
1,113,611
-3.68(-0.85%)
Mar 18, 2022
438.65
438.65
431.79
433.30
2,121,276
-0.47(-0.11%)
Mar 17, 2022
433.24
436.03
431.52
433.77
1,262,125
-1.70(-0.39%)
Mar 16, 2022
434.82
439.58
427.88
435.47
814,119
+2.90(+0.67%)
Mar 15, 2022
428.76
435.74
426.28
432.57
1,163,810
+7.80(+1.84%)
Mar 14, 2022
423.12
427.51
418.75
424.77
1,038,553
+5.72(+1.37%)
Mar 11, 2022
432.69
432.69
418.59
419.05
629,199
-5.09(-1.20%)
Mar 10, 2022
416.31
425.71
414.22
424.14
842,735
+2.09(+0.50%)
Mar 09, 2022
425.42
425.42
418.22
422.05
738,055
+4.44(+1.06%)
Mar 08, 2022
416.86
426.12
414.99
417.61
796,014
-2.13(-0.51%)
Mar 07, 2022
433.34
434.06
419.07
419.74
881,612
-14.32(-3.30%)
Mar 04, 2022
424.40
434.78
421.42
434.06
915,487
+5.29(+1.23%)
Mar 03, 2022
429.94
432.44
425.12
428.77
748,638
-0.43(-0.10%)
Mar 02, 2022
425.18
433.35
425.18
429.20
919,661
+5.36(+1.26%)
Mar 01, 2022
423.64
429.23
417.71
423.84
703,488
-3.26(-0.76%)
Feb 28, 2022
418.39
427.61
418.39
427.11
733,363
+1.63(+0.38%)
Feb 25, 2022
415.01
427.63
421.24
425.48
809,260
+11.17(+2.70%)
Feb 24, 2022
403.19
414.81
401.42
414.31
1,077,416
+7.42(+1.82%)
Feb 23, 2022
416.42
418.29
406.51
406.89
962,583
-6.70(-1.62%)
Feb 22, 2022
415.88
418.67
410.20
413.59
953,683
-1.16(-0.28%)
Feb 18, 2022
414.75
0
-2.91(-0.70%)
Feb 17, 2022
420.58
421.10
414.86
417.66
540,102
-3.99(-0.95%)
Feb 16, 2022
412.61
423.96
412.13
421.65
1,034,543
+6.56(+1.58%)
Feb 15, 2022
416.62
419.94
413.77
415.09
1,117,099
+2.42(+0.59%)
Feb 14, 2022
415.27
418.08
410.51
412.67
762,027
-4.26(-1.02%)
Feb 11, 2022
423.24
428.38
414.79
416.93
1,275,590
-8.06(-1.90%)
Feb 10, 2022
426.79
433.26
423.40
425.00
937,007
-4.30(-1.00%)
Feb 09, 2022
427.76
432.97
426.81
429.29
1,659,888
+3.48(+0.82%)
Feb 08, 2022
422.95
428.10
420.80
425.81
1,299,113
+2.61(+0.62%)
Feb 07, 2022
423.43
427.33
418.92
423.20
1,202,645
+0.49(+0.12%)
Feb 04, 2022
415.60
431.70
414.54
422.71
1,944,698
+3.58(+0.85%)
Feb 03, 2022
425.86
419.13
3,835,980
+24.57(+6.23%)
Feb 02, 2022
401.60
402.08
385.48
394.56
1,901,940
+10.37(+2.70%)
Feb 01, 2022
388.44
390.87
378.00
384.19
1,606,787
-1.79(-0.46%)
Jan 31, 2022
376.40
388.17
385.98
1,496,602
+6.22(+1.64%)
Jan 28, 2022
374.21
380.82
372.62
379.77
1,253,942
+3.08(+0.82%)
Jan 27, 2022
371.89
382.90
371.19
376.69
1,358,153
+5.86(+1.58%)
Jan 26, 2022
367.82
375.78
365.20
370.83
1,747,046
+2.02(+0.55%)
Jan 25, 2022
366.80
371.61
359.27
368.81
1,174,364
-3.99(-1.07%)
Jan 24, 2022
367.79
375.44
357.69
372.81
1,581,003
+3.79(+1.03%)
Jan 21, 2022
380.75
384.24
366.12
369.02
2,665,554
-7.63(-2.03%)
Jan 20, 2022
374.04
382.69
374.04
376.65
1,289,149
+5.08(+1.37%)
Jan 19, 2022
381.79
385.52
369.11
371.57
1,858,416
-9.87(-2.59%)
Jan 18, 2022
381.21
394.96
378.76
381.44
1,538,017
-3.72(-0.97%)
Jan 14, 2022
385.16
0
-1.90(-0.49%)
Jan 13, 2022
387.59
391.05
379.48
387.06
1,642,524
-1.66(-0.43%)
Jan 12, 2022
384.08
391.84
383.19
388.72
1,629,613
+3.56(+0.92%)
Jan 11, 2022
377.57
385.88
374.60
385.16
1,909,707
+6.37(+1.68%)
Jan 10, 2022
352.55
380.56
352.55
378.79
3,184,691
+21.65(+6.06%)
Jan 07, 2022
360.94
364.53
345.37
357.14
5,610,533
-4.29(-1.19%)
Jan 06, 2022
405.96
415.12
353.31
361.43
7,776,015
-95.27(-20.86%)
Jan 05, 2022
451.67
457.47
447.86
456.70
738,128
+5.33(+1.18%)
Jan 04, 2022
456.38
458.12
450.64
451.37
661,039
-6.35(-1.39%)
Jan 03, 2022
453.72
458.00
448.87
457.72
637,627
+1.56(+0.34%)
Dec 31, 2021
459.46
460.63
455.60
456.16
353,470
-2.38(-0.52%)
Dec 30, 2021
461.62
464.16
458.09
458.54
817,906
-2.01(-0.44%)
Dec 29, 2021
457.81
461.37
457.45
460.55
327,203
+2.48(+0.54%)
Dec 28, 2021
456.59
461.51
455.86
458.07
321,515
+2.23(+0.49%)
Dec 27, 2021
453.63
455.89
449.24
455.84
264,598
+3.62(+0.80%)
Dec 23, 2021
451.17
454.36
447.49
452.22
358,994
+4.42(+0.99%)
Dec 22, 2021
442.14
448.31
439.93
447.80
486,216
+5.79(+1.31%)
Dec 21, 2021
443.32
445.35
438.51
442.01
517,324
-0.94(-0.21%)
Dec 20, 2021
441.52
446.67
437.74
442.95
894,904
-2.19(-0.49%)
Dec 17, 2021
450.81
452.55
443.69
445.14
1,354,002
-4.06(-0.90%)
Dec 16, 2021
448.89
453.85
443.56
449.20
1,024,336
-4.25(-0.94%)
Dec 15, 2021
455.19
456.57
446.51
453.45
781,418
-0.06(-0.01%)
Dec 14, 2021
453.35
459.03
451.45
453.51
1,003,503
-2.46(-0.54%)
Dec 13, 2021
452.66
458.45
446.73
455.98
722,697
+3.12(+0.69%)
Dec 10, 2021
443.71
454.52
440.30
452.86
922,243
+8.75(+1.97%)
Dec 09, 2021
431.14
444.35
425.48
444.11
1,140,872
+12.06(+2.79%)
Dec 08, 2021
425.74
432.19
421.73
432.05
914,911
+6.86(+1.61%)
Dec 07, 2021
427.03
428.63
424.10
425.19
479,347
+0.50(+0.12%)
Dec 06, 2021
418.61
428.86
416.34
424.69
693,384
+10.61(+2.56%)
Dec 03, 2021
415.72
419.54
410.34
414.08
557,142
+0.26(+0.06%)
Dec 02, 2021
410.07
416.54
405.17
413.82
804,670
+3.75(+0.91%)
Dec 01, 2021
415.53
421.26
409.84
410.07
677,052
-2.05(-0.50%)
Nov 30, 2021
417.31
419.28
408.60
412.13
1,206,388
-8.21(-1.95%)
Nov 29, 2021
423.71
423.95
415.98
420.33
471,750
-0.41(-0.10%)
Nov 26, 2021
422.72
424.26
414.37
420.75
662,944
-7.56(-1.77%)
Nov 24, 2021
428.62
430.46
425.54
428.31
485,320
-1.02(-0.24%)
Nov 23, 2021
424.14
430.01
423.45
429.33
461,244
+4.75(+1.12%)
Nov 22, 2021
428.50
430.13
422.51
424.58
451,318
-2.44(-0.57%)
Nov 19, 2021
439.83
439.83
425.69
427.01
688,324
-10.90(-2.49%)
Nov 18, 2021
431.13
437.78
429.33
437.91
788,723
+7.43(+1.73%)
Nov 17, 2021
435.98
436.96
430.10
430.48
620,076
-5.63(-1.29%)
Nov 16, 2021
432.35
443.69
430.28
436.10
721,663
+5.83(+1.36%)
Nov 15, 2021
437.44
437.44
429.61
430.27
621,610
-7.10(-1.62%)
Nov 12, 2021
439.79
440.50
435.30
437.37
506,480
-1.06(-0.24%)
Nov 11, 2021
439.95
440.60
431.68
438.43
471,608
-1.97(-0.45%)
Nov 10, 2021
442.86
440.40
465,826
-1.86(-0.42%)
Nov 09, 2021
446.47
447.22
439.52
442.26
623,098
-4.03(-0.90%)
Nov 08, 2021
446.70
449.16
440.06
446.29
726,939
+1.05(+0.24%)
Nov 05, 2021
446.42
456.31
444.48
445.24
738,477
-0.12(-0.03%)
Nov 04, 2021
448.79
450.59
441.78
445.35
1,011,527
-5.79(-1.28%)
Nov 03, 2021
428.61
460.51
428.61
451.15
1,545,137
+2.30(+0.51%)
Nov 02, 2021
452.97
454.16
446.39
448.85
754,088
-2.36(-0.52%)
Nov 01, 2021
456.91
455.89
448.29
451.21
941,401
-3.58(-0.79%)
Oct 29, 2021
456.92
459.29
452.53
454.79
1,099,477
-4.36(-0.95%)
Oct 28, 2021
452.86
460.64
452.67
459.15
820,689
+8.80(+1.95%)
Oct 27, 2021
459.95
459.33
449.28
450.35
712,780
-8.31(-1.81%)
Oct 26, 2021
456.14
461.24
458.66
613,204
+3.61(+0.79%)
Oct 25, 2021
454.69
456.94
451.09
455.05
594,529
+1.54(+0.34%)
Oct 22, 2021
451.18
456.61
450.87
453.50
431,665
+1.02(+0.23%)
Oct 21, 2021
445.15
453.11
444.14
452.48
517,027
+6.22(+1.39%)
Oct 20, 2021
436.30
448.84
436.30
446.27
1,082,899
+12.75(+2.94%)
Oct 19, 2021
432.81
434.79
428.99
433.52
669,468
+2.90(+0.67%)
Oct 18, 2021
433.54
433.92
426.96
430.62
810,783
-2.41(-0.56%)
Oct 15, 2021
428.84
436.54
427.14
433.03
1,866,712
+5.91(+1.38%)
Oct 14, 2021
425.18
435.98
422.55
427.12
1,727,772
+14.03(+3.40%)
Oct 13, 2021
413.25
414.25
407.38
413.09
1,058,405
+0.27(+0.06%)
Oct 12, 2021
408.48
414.40
406.58
412.82
1,132,622
+5.45(+1.34%)
Oct 11, 2021
405.04
409.37
401.68
407.37
910,203
+2.07(+0.51%)
Oct 08, 2021
398.08
405.33
395.46
405.30
960,368
+8.74(+2.20%)
Oct 07, 2021
388.00
397.59
387.53
396.56
767,110
+11.16(+2.89%)
Oct 06, 2021
378.28
385.93
374.96
385.41
774,519
+4.11(+1.08%)
Oct 05, 2021
377.62
386.14
377.57
381.29
635,743
+3.29(+0.87%)
Oct 04, 2021
384.87
386.30
376.21
378.00
634,206
-6.47(-1.68%)
Oct 01, 2021
384.07
385.88
376.17
384.47
625,902
+2.36(+0.62%)
Sep 30, 2021
390.33
391.78
382.04
382.12
851,590
-6.09(-1.57%)
Sep 29, 2021
387.86
391.49
385.26
388.21
522,941
+1.03(+0.27%)
Sep 28, 2021
390.58
392.09
385.16
387.18
580,574
-5.88(-1.50%)
Sep 27, 2021
392.77
396.74
391.34
393.06
441,325
+2.05(+0.52%)
Sep 24, 2021
392.89
395.85
390.54
391.01
561,935
-2.49(-0.63%)
Sep 23, 2021
393.46
399.89
392.54
393.50
624,792
+1.08(+0.27%)
Sep 22, 2021
390.98
394.92
388.23
392.42
604,768
-0.39(-0.10%)
Sep 21, 2021
397.06
400.29
392.77
392.81
464,448
-3.29(-0.83%)
Sep 20, 2021
396.83
398.96
392.63
396.10
669,735
-3.61(-0.90%)
Sep 17, 2021
389.38
400.72
389.38
399.71
1,391,156
+8.45(+2.16%)
Sep 16, 2021
393.81
396.17
389.68
391.26
1,112,407
-1.79(-0.46%)
Sep 15, 2021
396.16
398.88
392.16
393.06
1,231,025
-0.97(-0.25%)
Sep 14, 2021
403.28
403.28
393.63
394.03
757,357
-6.92(-1.73%)
Sep 13, 2021
396.36
405.40
394.90
400.95
926,365
+6.93(+1.76%)
Sep 10, 2021
410.89
410.89
391.66
394.02
1,302,940
-14.84(-3.63%)
Sep 09, 2021
406.05
411.74
404.92
408.86
621,277
+3.55(+0.88%)
Sep 08, 2021
406.83
414.00
404.37
405.31
1,024,285
-0.21(-0.05%)
Sep 07, 2021
407.48
407.48
402.41
405.51
560,188
-1.81(-0.45%)
Sep 03, 2021
406.68
409.64
405.81
407.33
578,292
-0.59(-0.14%)
Sep 02, 2021
397.09
408.14
397.09
407.92
679,592
+10.35(+2.60%)
Sep 01, 2021
397.39
398.90
391.23
397.56
512,927
+0.18(+0.04%)
Aug 31, 2021
397.57
402.35
396.35
397.39
631,411
-0.09(-0.02%)
Aug 30, 2021
397.39
400.90
396.79
397.48
738,700
-0.25(-0.06%)
Aug 27, 2021
395.84
399.10
392.69
397.72
686,848
+2.95(+0.75%)
Aug 26, 2021
398.11
399.59
393.01
394.77
765,139
-3.77(-0.95%)
Aug 25, 2021
402.86
404.43
397.80
398.55
558,777
-5.63(-1.39%)
Aug 24, 2021
407.45
407.45
403.84
404.17
324,448
-2.09(-0.51%)
Aug 23, 2021
405.80
408.30
405.16
406.26
398,639
+0.84(+0.21%)
Aug 20, 2021
406.85
407.56
402.96
405.42
463,974
-0.08(-0.02%)
Aug 19, 2021
397.64
406.05
397.64
405.50
689,114
+5.42(+1.35%)
Aug 18, 2021
404.33
406.52
399.43
400.07
620,067
-5.10(-1.26%)
Aug 17, 2021
402.57
407.54
402.46
405.17
736,404
+1.18(+0.29%)
Aug 16, 2021
401.23
404.89
398.60
404.00
600,294
+1.36(+0.34%)
Aug 13, 2021
399.42
402.96
397.96
402.63
495,837
+4.93(+1.24%)
Aug 12, 2021
400.26
402.49
397.05
397.70
666,656
-3.00(-0.75%)
Aug 11, 2021
406.49
406.57
400.16
400.70
1,096,682
-5.88(-1.45%)
Aug 10, 2021
408.75
411.21
406.24
406.58
1,036,228
-1.81(-0.44%)
Aug 09, 2021
409.99
414.87
406.83
408.40
681,140
-2.51(-0.61%)
Aug 06, 2021
409.10
412.55
406.03
410.90
848,952
+3.24(+0.80%)
Aug 05, 2021
413.64
416.04
401.39
407.66
1,909,774
-10.11(-2.42%)
Aug 04, 2021
414.63
419.69
411.69
417.77
970,317
+0.71(+0.17%)
Aug 03, 2021
421.24
421.24
415.02
417.06
964,367
-4.01(-0.95%)
Aug 02, 2021
417.56
422.14
414.37
421.07
976,809
+3.65(+0.87%)
Jul 30, 2021
420.60
423.44
416.93
417.42
1,217,972
-4.79(-1.14%)
Jul 29, 2021
433.24
434.31
421.27
422.22
1,409,876
-9.86(-2.28%)
Jul 28, 2021
435.19
438.46
423.80
432.08
2,455,627
-26.16(-5.71%)
Jul 27, 2021
456.18
459.40
453.53
458.24
633,771
+0.19(+0.04%)
Jul 26, 2021
460.19
463.15
455.37
458.05
665,855
-3.83(-0.83%)
Jul 23, 2021
456.18
463.32
455.72
461.88
553,062
+7.37(+1.62%)
Jul 22, 2021
455.01
456.64
452.50
454.51
476,589
+0.22(+0.05%)
Jul 21, 2021
454.43
454.48
448.09
454.30
604,281
+2.92(+0.65%)
Jul 20, 2021
453.75
458.43
450.71
451.38
735,346
-0.42(-0.09%)
Jul 19, 2021
458.80
458.95
447.11
451.80
883,647
-9.77(-2.12%)
Jul 16, 2021
459.34
463.07
456.47
461.57
787,218
+3.89(+0.85%)
Jul 15, 2021
448.86
459.42
445.75
457.68
841,028
+6.69(+1.48%)
Jul 14, 2021
452.11
452.21
448.40
451.00
598,781
-0.20(-0.04%)
Jul 13, 2021
450.20
453.60
449.22
451.19
810,692
+1.96(+0.44%)
Jul 12, 2021
445.96
450.23
445.14
449.23
463,581
+2.61(+0.58%)
Jul 09, 2021
448.58
449.04
446.34
446.62
425,323
+1.13(+0.25%)
Jul 08, 2021
444.65
447.26
441.28
445.50
475,652
-2.92(-0.65%)
Jul 07, 2021
444.53
449.55
443.55
448.42
506,129
+3.81(+0.86%)
Jul 06, 2021
442.06
445.21
439.67
444.60
568,435
+1.78(+0.40%)
Jul 02, 2021
438.73
443.46
436.39
442.82
514,668
+4.06(+0.92%)
Jul 01, 2021
434.04
439.00
433.37
438.76
602,028
+4.81(+1.11%)
Jun 30, 2021
433.78
435.78
432.11
433.95
447,972
+0.42(+0.10%)
Jun 29, 2021
436.18
436.77
432.38
433.53
689,023
-1.85(-0.43%)
Jun 28, 2021
433.31
436.15
429.64
435.38
840,371
+3.10(+0.72%)
Jun 25, 2021
431.96
435.32
429.84
432.28
1,685,384
+0.96(+0.22%)
Jun 24, 2021
431.24
435.02
429.73
431.32
686,322
+2.22(+0.52%)
Jun 23, 2021
427.65
430.42
424.53
429.10
712,874
+2.67(+0.63%)
Jun 22, 2021
427.76
427.87
423.22
426.43
685,827
+0.18(+0.04%)
Jun 21, 2021
415.92
426.82
414.14
426.25
814,739
+11.79(+2.85%)
Jun 18, 2021
417.92
418.79
414.42
414.46
1,464,852
-5.32(-1.27%)
Jun 17, 2021
418.31
422.25
415.18
419.78
799,685
+0.80(+0.19%)
Jun 16, 2021
417.18
426.31
417.18
418.98
1,324,113
+3.39(+0.81%)
Jun 15, 2021
407.01
417.06
405.75
415.59
1,095,540
+9.34(+2.30%)
Jun 14, 2021
411.13
411.13
404.11
406.26
950,966
-3.97(-0.97%)
Jun 11, 2021
413.09
413.09
407.43
410.23
735,048
-1.74(-0.42%)
Jun 10, 2021
413.87
415.63
409.11
411.97
551,493
-1.75(-0.42%)
Jun 09, 2021
414.82
418.36
413.30
413.72
594,518
+0.41(+0.10%)
Jun 08, 2021
406.73
416.60
402.58
413.31
1,232,962
+6.19(+1.52%)
Jun 07, 2021
419.17
419.17
405.99
407.12
1,398,581
-10.11(-2.42%)
Jun 04, 2021
422.02
422.57
415.59
417.23
584,437
-4.23(-1.00%)
Jun 03, 2021
418.97
424.02
418.97
421.45
801,230
+1.71(+0.41%)
Jun 02, 2021
423.92
424.14
418.35
419.74
875,787
-2.30(-0.54%)
Jun 01, 2021
428.50
430.01
421.23
422.04
738,970
-6.31(-1.47%)
May 28, 2021
431.09
432.79
427.62
428.35
497,244
-1.62(-0.38%)
May 27, 2021
431.48
431.58
427.41
429.98
1,674,765
+0.51(+0.12%)
May 26, 2021
428.12
433.31
428.12
429.47
1,026,397
-2.97(-0.69%)
May 25, 2021
434.40
435.54
427.92
432.44
821,147
-0.89(-0.21%)
May 24, 2021
436.61
437.74
431.90
433.33
789,904
-3.14(-0.72%)
May 21, 2021
432.86
443.15
432.46
436.48
955,981
+6.12(+1.42%)
May 20, 2021
434.84
437.30
428.67
430.36
1,133,112
-4.75(-1.09%)
May 19, 2021
438.05
439.54
430.64
435.11
593,399
-4.76(-1.08%)
May 18, 2021
440.18
441.86
434.92
439.86
1,241,166
-0.98(-0.22%)
May 17, 2021
444.61
445.28
439.95
440.84
540,979
-2.24(-0.51%)
May 14, 2021
447.85
448.10
441.54
443.08
584,365
-3.13(-0.70%)
May 13, 2021
443.92
449.46
441.83
446.21
482,514
+2.15(+0.48%)
May 12, 2021
444.73
448.75
443.62
444.06
764,869
-1.97(-0.44%)
May 11, 2021
460.19
460.78
444.80
446.03
845,877
-13.91(-3.02%)
May 10, 2021
455.93
465.29
455.93
459.94
650,231
+4.79(+1.05%)
May 07, 2021
455.07
458.47
451.48
455.15
649,268
-0.53(-0.12%)
May 06, 2021
451.36
455.82
449.06
455.68
745,370
+5.41(+1.20%)
May 05, 2021
450.71
451.46
443.86
450.27
798,490
-2.85(-0.63%)
May 04, 2021
441.24
453.94
438.94
453.11
1,038,372
+12.14(+2.75%)
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
.