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
Nike Inc
(NY:
NKE
)
96.11
-0.44 (-0.46%)
Streaming Delayed Price
Updated: 1:49 PM EDT, Jun 10, 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 (%)
Sep 30, 2022
81.42
84.26
80.64
81.25
49,285,692
-11.94(-12.81%)
Sep 29, 2022
95.90
95.90
92.35
93.18
19,636,164
-3.29(-3.41%)
Sep 28, 2022
94.92
97.19
94.58
96.48
9,634,008
+2.36(+2.50%)
Sep 27, 2022
94.88
95.54
92.86
94.12
10,118,308
+0.22(+0.24%)
Sep 26, 2022
93.93
95.53
93.56
93.90
8,717,512
-0.94(-0.99%)
Sep 23, 2022
94.74
95.34
93.19
94.84
9,234,358
-1.50(-1.55%)
Sep 22, 2022
97.54
97.95
95.63
96.33
9,858,694
-1.21(-1.24%)
Sep 21, 2022
100.36
101.30
97.52
97.54
6,422,430
-2.57(-2.57%)
Sep 20, 2022
101.48
102.09
99.42
100.11
10,235,612
-4.68(-4.47%)
Sep 19, 2022
101.36
104.95
101.00
104.80
5,274,962
+3.02(+2.97%)
Sep 16, 2022
101.73
102.92
100.92
101.78
8,185,109
-1.35(-1.31%)
Sep 15, 2022
103.76
105.70
102.47
103.12
6,750,509
-1.47(-1.40%)
Sep 14, 2022
103.74
104.94
102.78
104.59
5,006,803
+1.25(+1.21%)
Sep 13, 2022
106.39
106.46
103.07
103.34
6,091,418
-6.51(-5.93%)
Sep 12, 2022
108.87
110.81
108.87
109.85
4,947,788
+1.38(+1.27%)
Sep 09, 2022
106.92
109.17
106.84
108.47
5,293,692
+2.19(+2.06%)
Sep 08, 2022
104.59
106.34
103.69
106.28
5,756,155
+0.24(+0.23%)
Sep 07, 2022
102.71
106.12
102.64
106.04
7,402,920
+3.25(+3.17%)
Sep 06, 2022
103.07
104.01
101.35
102.78
9,369,593
-0.58(-0.56%)
Sep 02, 2022
105.04
105.72
102.69
103.36
7,945,257
-0.44(-0.42%)
Sep 01, 2022
103.12
103.85
101.17
103.79
5,734,773
+0.04(+0.04%)
Aug 31, 2022
105.23
105.28
103.13
103.75
9,116,531
-1.38(-1.31%)
Aug 30, 2022
106.21
107.29
104.42
105.13
5,262,508
-0.02(-0.02%)
Aug 29, 2022
104.11
105.79
103.75
105.15
4,451,856
-0.39(-0.37%)
Aug 26, 2022
110.44
110.85
105.49
105.54
6,364,701
-4.81(-4.36%)
Aug 25, 2022
109.07
110.47
108.57
110.35
5,574,720
+1.76(+1.62%)
Aug 24, 2022
107.88
109.58
107.23
108.59
4,892,483
+0.71(+0.66%)
Aug 23, 2022
108.03
109.97
107.77
107.88
4,930,686
+0.33(+0.31%)
Aug 22, 2022
108.21
108.85
107.06
107.55
5,953,124
-2.75(-2.49%)
Aug 19, 2022
112.58
112.72
110.17
110.30
6,122,780
-2.78(-2.46%)
Aug 18, 2022
113.06
113.73
112.38
113.07
4,872,888
-1.00(-0.88%)
Aug 17, 2022
113.81
114.99
113.46
114.08
5,240,198
-0.99(-0.86%)
Aug 16, 2022
113.00
115.47
112.88
115.07
6,350,163
+1.70(+1.50%)
Aug 15, 2022
112.53
113.63
111.94
113.38
4,389,960
+0.24(+0.21%)
Aug 12, 2022
111.49
113.19
110.89
113.13
4,524,318
+1.92(+1.73%)
Aug 11, 2022
111.97
113.80
110.85
111.21
5,726,132
+0.94(+0.85%)
Aug 10, 2022
110.37
110.94
109.03
110.28
7,131,030
+2.95(+2.75%)
Aug 09, 2022
108.50
108.92
106.06
107.32
7,568,442
-3.79(-3.41%)
Aug 08, 2022
111.11
112.65
110.44
111.11
6,229,475
+0.13(+0.11%)
Aug 05, 2022
109.94
111.41
109.72
110.99
4,270,343
-0.59(-0.53%)
Aug 04, 2022
111.74
112.43
110.95
111.58
4,444,260
+0.19(+0.18%)
Aug 03, 2022
110.55
112.19
109.73
111.39
6,160,858
+2.45(+2.25%)
Aug 02, 2022
110.69
110.90
108.84
108.94
6,498,395
-2.47(-2.21%)
Aug 01, 2022
111.11
112.62
110.38
111.41
4,927,400
-0.60(-0.54%)
Jul 29, 2022
109.91
112.29
108.68
112.01
7,765,073
+2.62(+2.40%)
Jul 28, 2022
106.66
109.56
105.30
109.39
6,948,905
+4.26(+4.05%)
Jul 27, 2022
103.61
105.64
103.07
105.13
7,633,676
+2.59(+2.53%)
Jul 26, 2022
104.76
105.20
101.92
102.54
8,678,698
-3.98(-3.73%)
Jul 25, 2022
106.83
106.83
104.95
106.51
5,205,318
+0.16(+0.15%)
Jul 22, 2022
109.10
109.10
106.00
106.36
6,196,125
-2.44(-2.24%)
Jul 21, 2022
107.58
108.84
107.28
108.79
4,401,914
+0.50(+0.46%)
Jul 20, 2022
106.45
108.80
106.11
108.30
6,037,227
+1.87(+1.76%)
Jul 19, 2022
102.93
106.81
102.76
106.43
9,206,295
+5.12(+5.05%)
Jul 18, 2022
103.50
103.98
101.06
101.31
7,012,022
-0.74(-0.73%)
Jul 15, 2022
102.11
102.94
101.30
102.05
8,066,268
+1.44(+1.43%)
Jul 14, 2022
100.50
101.17
99.27
100.61
7,131,689
-1.84(-1.80%)
Jul 13, 2022
99.36
103.20
98.99
102.45
5,436,263
+1.32(+1.30%)
Jul 12, 2022
102.35
103.18
100.54
101.13
6,172,035
-1.32(-1.28%)
Jul 11, 2022
103.90
104.38
102.22
102.45
5,064,644
-2.75(-2.61%)
Jul 08, 2022
103.88
105.86
103.81
105.20
6,096,135
-0.20(-0.19%)
Jul 07, 2022
102.98
105.54
102.61
105.39
7,831,931
+3.80(+3.74%)
Jul 06, 2022
102.23
103.04
100.83
101.59
6,599,473
-0.09(-0.09%)
Jul 05, 2022
97.91
101.74
97.58
101.68
10,208,579
+3.06(+3.10%)
Jul 01, 2022
99.07
99.91
97.01
98.62
8,150,697
-0.99(-1.00%)
Jun 30, 2022
99.36
100.76
98.23
99.61
9,258,921
-1.02(-1.02%)
Jun 29, 2022
100.38
102.94
98.96
100.64
10,592,261
+0.46(+0.46%)
Jun 28, 2022
105.46
111.16
99.89
100.18
32,172,448
-7.53(-6.99%)
Jun 27, 2022
109.40
110.34
107.06
107.70
12,901,194
-2.35(-2.13%)
Jun 24, 2022
107.15
110.08
106.83
110.05
10,735,498
+4.79(+4.55%)
Jun 23, 2022
102.35
105.36
101.77
105.27
9,131,257
+3.00(+2.94%)
Jun 22, 2022
102.73
104.19
101.96
102.26
10,144,281
-3.67(-3.46%)
Jun 21, 2022
105.71
107.03
105.30
105.93
6,375,329
+1.31(+1.25%)
Jun 17, 2022
103.46
105.80
103.17
104.62
10,523,222
+0.22(+0.21%)
Jun 16, 2022
106.74
107.12
103.04
104.41
7,576,376
-6.16(-5.57%)
Jun 15, 2022
109.32
111.82
108.39
110.57
4,953,604
+2.65(+2.46%)
Jun 14, 2022
107.58
109.06
107.22
107.92
4,666,252
+0.27(+0.25%)
Jun 13, 2022
107.60
109.18
106.47
107.64
6,589,667
-4.18(-3.74%)
Jun 10, 2022
114.13
114.13
111.37
111.83
6,456,552
-3.77(-3.26%)
Jun 09, 2022
118.28
118.94
115.59
115.60
3,995,009
-3.70(-3.10%)
Jun 08, 2022
117.84
120.69
117.40
119.30
4,479,160
+0.71(+0.60%)
Jun 07, 2022
115.66
118.88
115.46
118.59
5,513,091
+1.40(+1.20%)
Jun 06, 2022
118.42
119.05
116.41
117.19
4,066,532
-0.70(-0.59%)
Jun 03, 2022
117.17
119.44
116.96
117.89
5,336,610
-2.10(-1.75%)
Jun 02, 2022
116.20
120.15
115.95
119.99
6,003,725
+4.60(+3.99%)
Jun 01, 2022
116.51
117.40
114.35
115.39
5,726,948
-0.17(-0.14%)
May 31, 2022
114.24
116.47
111.28
115.56
14,167,173
+2.78(+2.47%)
May 27, 2022
111.05
112.79
110.85
112.77
5,187,050
+2.97(+2.70%)
May 26, 2022
106.95
110.35
106.95
109.81
6,705,913
+4.61(+4.38%)
May 25, 2022
100.59
105.87
100.59
105.20
7,362,541
+0.88(+0.85%)
May 24, 2022
104.14
105.00
101.83
104.32
6,194,922
-1.30(-1.23%)
May 23, 2022
104.49
105.73
102.89
105.62
7,339,674
+0.61(+0.58%)
May 20, 2022
105.66
106.65
102.16
105.01
7,829,879
+1.52(+1.47%)
May 19, 2022
105.93
106.08
103.33
103.49
7,920,433
-2.85(-2.68%)
May 18, 2022
109.38
110.22
105.76
106.34
8,418,212
-6.35(-5.63%)
May 17, 2022
112.30
113.85
109.94
112.69
6,208,781
+3.21(+2.93%)
May 16, 2022
109.85
110.30
108.47
109.48
5,885,248
-0.40(-0.36%)
May 13, 2022
107.20
109.97
105.66
109.88
9,893,109
+4.97(+4.74%)
May 12, 2022
102.26
106.83
102.09
104.91
10,537,139
-0.02(-0.02%)
May 11, 2022
107.63
108.07
104.61
104.93
6,798,571
-1.53(-1.43%)
May 10, 2022
109.90
110.30
105.35
106.45
7,741,615
-1.67(-1.55%)
May 09, 2022
109.84
111.26
107.52
108.13
7,755,572
-3.19(-2.86%)
May 06, 2022
110.59
112.69
107.59
111.32
11,557,949
-4.02(-3.49%)
May 05, 2022
120.67
121.29
113.29
115.34
8,648,727
-7.22(-5.89%)
May 04, 2022
119.14
122.70
116.75
122.56
7,120,436
+3.11(+2.60%)
May 03, 2022
121.55
122.27
116.89
119.45
8,434,018
-3.13(-2.55%)
May 02, 2022
120.98
122.68
119.40
122.58
5,583,113
+1.34(+1.11%)
Apr 29, 2022
122.72
124.89
120.81
121.24
6,061,513
-2.29(-1.85%)
Apr 28, 2022
119.75
124.42
119.20
123.53
6,741,017
+5.65(+4.79%)
Apr 27, 2022
117.73
120.56
117.73
117.88
6,177,931
+0.70(+0.60%)
Apr 26, 2022
123.43
124.05
117.14
117.18
8,202,118
-7.21(-5.80%)
Apr 25, 2022
124.26
125.36
121.39
124.39
6,697,811
-1.10(-0.88%)
Apr 22, 2022
130.61
131.19
125.14
125.49
8,131,784
-6.21(-4.72%)
Apr 21, 2022
134.71
135.28
131.34
131.71
6,748,739
-0.40(-0.30%)
Apr 20, 2022
134.13
134.81
131.90
132.10
5,460,755
-1.15(-0.86%)
Apr 19, 2022
129.40
133.67
129.10
133.25
7,565,413
+5.27(+4.12%)
Apr 18, 2022
128.34
129.69
126.70
127.98
5,449,064
-1.78(-1.37%)
Apr 14, 2022
125.50
130.66
125.32
129.76
13,176,566
+5.80(+4.68%)
Apr 13, 2022
121.57
124.31
121.57
123.96
5,264,236
+2.38(+1.96%)
Apr 12, 2022
121.73
124.55
120.89
121.57
5,292,170
+0.06(+0.05%)
Apr 11, 2022
121.63
123.36
120.87
121.52
6,542,930
-3.08(-2.47%)
Apr 08, 2022
125.85
126.32
124.33
124.60
5,016,509
-1.20(-0.95%)
Apr 07, 2022
123.90
126.38
123.57
125.79
5,471,673
+0.99(+0.79%)
Apr 06, 2022
126.44
126.69
122.82
124.80
7,159,282
-3.83(-2.98%)
Apr 05, 2022
130.32
130.95
128.36
128.63
5,876,070
-1.98(-1.52%)
Apr 04, 2022
129.36
131.46
129.18
130.62
5,463,544
+0.80(+0.61%)
Apr 01, 2022
130.72
131.53
129.07
129.82
5,973,327
-1.01(-0.77%)
Mar 31, 2022
134.01
134.87
130.77
130.83
7,435,860
-3.87(-2.87%)
Mar 30, 2022
135.13
135.98
133.75
134.70
5,703,278
-0.58(-0.43%)
Mar 29, 2022
134.03
135.88
133.16
135.28
7,482,516
+4.21(+3.21%)
Mar 28, 2022
130.05
131.12
128.51
131.07
5,969,087
+1.08(+0.83%)
Mar 25, 2022
129.36
130.16
128.06
129.99
6,467,095
+1.57(+1.23%)
Mar 24, 2022
130.04
130.47
127.56
128.42
6,011,837
-0.89(-0.69%)
Mar 23, 2022
128.96
131.65
127.56
129.31
8,298,564
-0.09(-0.07%)
Mar 22, 2022
133.47
135.15
129.30
129.40
20,594,834
+2.82(+2.23%)
Mar 21, 2022
126.12
128.64
125.05
126.58
14,708,493
-1.02(-0.80%)
Mar 18, 2022
123.33
127.82
123.19
127.60
10,646,062
+3.72(+3.01%)
Mar 17, 2022
121.48
123.87
120.27
123.88
7,040,434
+2.16(+1.77%)
Mar 16, 2022
119.44
122.61
118.55
121.72
11,424,973
+5.63(+4.85%)
Mar 15, 2022
116.52
117.08
114.49
116.09
10,728,007
+1.78(+1.56%)
Mar 14, 2022
118.16
119.05
113.51
114.31
14,277,042
-4.92(-4.13%)
Mar 11, 2022
123.49
124.32
119.11
119.23
6,049,783
-3.31(-2.70%)
Mar 10, 2022
120.58
122.54
7,371,796
-0.89(-0.73%)
Mar 09, 2022
123.85
126.06
123.12
123.43
9,096,292
+5.58(+4.74%)
Mar 08, 2022
121.77
121.99
117.45
117.85
9,342,650
-3.14(-2.60%)
Mar 07, 2022
127.37
127.40
120.73
120.99
11,706,628
-6.55(-5.14%)
Mar 04, 2022
128.84
129.92
127.08
127.54
7,287,987
-2.42(-1.86%)
Mar 03, 2022
132.65
132.71
129.46
129.96
4,711,745
-1.66(-1.26%)
Mar 02, 2022
129.00
132.52
128.79
131.62
7,989,418
+3.36(+2.62%)
Mar 01, 2022
132.63
132.66
127.22
128.26
6,734,204
-4.20(-3.17%)
Feb 28, 2022
132.96
134.24
131.00
132.46
6,816,827
-2.18(-1.62%)
Feb 25, 2022
134.00
134.79
132.48
134.65
5,592,016
+1.58(+1.19%)
Feb 24, 2022
129.02
133.31
127.01
133.06
8,677,439
+0.33(+0.25%)
Feb 23, 2022
135.48
136.75
132.42
132.73
7,874,249
-1.32(-0.98%)
Feb 22, 2022
137.35
137.40
132.08
134.05
9,899,820
-4.62(-3.33%)
Feb 18, 2022
138.67
0
+0.15(+0.11%)
Feb 17, 2022
141.18
142.51
138.37
138.53
5,364,621
-3.58(-2.52%)
Feb 16, 2022
140.68
142.55
140.28
142.10
4,965,443
+0.88(+0.63%)
Feb 15, 2022
139.90
141.94
139.79
141.22
8,061,558
+3.87(+2.82%)
Feb 14, 2022
135.89
138.92
135.60
137.35
7,052,080
+1.37(+1.01%)
Feb 11, 2022
140.43
140.71
135.38
135.98
6,917,648
-4.50(-3.20%)
Feb 10, 2022
139.65
143.12
139.54
140.49
5,300,277
-1.40(-0.98%)
Feb 09, 2022
141.74
142.95
141.31
141.88
4,691,457
+2.65(+1.90%)
Feb 08, 2022
140.41
140.66
138.04
139.23
6,008,978
-1.56(-1.11%)
Feb 07, 2022
140.95
141.75
139.90
140.79
4,010,629
-0.24(-0.17%)
Feb 04, 2022
141.02
142.09
139.34
141.04
4,446,505
+0.08(+0.06%)
Feb 03, 2022
142.99
140.63
140.96
5,400,957
-3.30(-2.29%)
Feb 02, 2022
143.91
144.99
143.11
144.26
5,657,288
+0.48(+0.33%)
Feb 01, 2022
145.03
145.20
142.43
143.78
6,899,380
+0.15(+0.10%)
Jan 31, 2022
141.89
143.74
143.64
7,145,760
+2.09(+1.48%)
Jan 28, 2022
139.81
141.66
136.40
141.54
6,321,640
+1.23(+0.88%)
Jan 27, 2022
140.65
142.94
139.28
140.31
6,593,886
+0.63(+0.45%)
Jan 26, 2022
143.36
144.51
138.46
139.68
7,670,928
-1.45(-1.02%)
Jan 25, 2022
140.63
143.14
138.25
141.12
8,443,082
-0.50(-0.36%)
Jan 24, 2022
136.59
141.93
135.38
141.63
10,033,582
+2.96(+2.13%)
Jan 21, 2022
140.00
141.98
138.57
138.67
7,786,534
+0.21(+0.15%)
Jan 20, 2022
141.10
142.97
138.23
138.46
5,530,978
-2.31(-1.64%)
Jan 19, 2022
143.34
144.64
140.68
140.77
4,971,981
-1.78(-1.25%)
Jan 18, 2022
143.63
144.38
141.92
142.55
7,144,935
-1.19(-0.83%)
Jan 14, 2022
143.74
0
-1.37(-0.94%)
Jan 13, 2022
148.61
149.00
144.56
145.11
5,143,883
-2.54(-1.72%)
Jan 12, 2022
147.58
148.87
146.23
147.65
6,543,588
+1.85(+1.27%)
Jan 11, 2022
145.97
146.32
143.18
145.80
8,497,357
-0.14(-0.09%)
Jan 10, 2022
146.01
146.80
144.32
145.94
10,759,407
-6.33(-4.16%)
Jan 07, 2022
155.96
156.32
152.16
152.27
5,265,650
-3.95(-2.53%)
Jan 06, 2022
157.24
158.31
154.30
156.22
4,272,474
-1.17(-0.75%)
Jan 05, 2022
161.51
162.01
157.24
157.39
5,174,935
-4.02(-2.49%)
Jan 04, 2022
160.91
162.18
160.06
161.41
6,249,127
+1.67(+1.04%)
Jan 03, 2022
162.51
162.88
158.42
159.74
5,845,439
-1.94(-1.20%)
Dec 31, 2021
162.54
162.70
161.23
161.68
2,836,918
-0.79(-0.49%)
Dec 30, 2021
163.27
165.03
162.19
162.48
2,749,088
-1.25(-0.76%)
Dec 29, 2021
162.07
164.72
161.61
163.73
3,948,624
+2.29(+1.42%)
Dec 28, 2021
162.78
163.21
161.32
161.44
2,740,673
-1.12(-0.69%)
Dec 27, 2021
161.53
162.67
160.53
162.56
3,885,653
+1.85(+1.15%)
Dec 23, 2021
161.27
162.16
160.49
160.71
3,996,623
+0.22(+0.14%)
Dec 22, 2021
162.23
163.94
159.18
160.49
5,988,872
-1.16(-0.71%)
Dec 21, 2021
161.70
166.06
159.78
161.64
14,289,254
+9.36(+6.15%)
Dec 20, 2021
154.57
154.82
150.82
152.28
8,640,943
-4.25(-2.71%)
Dec 17, 2021
156.79
157.99
155.74
156.53
7,958,271
-1.32(-0.84%)
Dec 16, 2021
157.83
160.97
157.66
157.85
7,356,958
-1.14(-0.72%)
Dec 15, 2021
160.06
160.71
156.98
158.99
7,364,118
-1.46(-0.91%)
Dec 14, 2021
161.31
162.08
159.29
160.45
5,033,001
-1.40(-0.86%)
Dec 13, 2021
163.76
164.32
160.31
161.84
6,152,395
-2.15(-1.31%)
Dec 10, 2021
163.46
165.14
162.32
164.00
4,939,002
+0.93(+0.57%)
Dec 09, 2021
164.22
166.04
162.96
163.07
5,331,346
-2.08(-1.26%)
Dec 08, 2021
166.09
166.65
164.76
165.15
5,787,682
-1.01(-0.61%)
Dec 07, 2021
165.99
168.16
165.30
166.16
6,083,052
+2.31(+1.41%)
Dec 06, 2021
165.72
166.09
163.03
163.85
5,807,326
-1.29(-0.78%)
Dec 03, 2021
165.51
166.92
161.77
165.14
5,029,027
+0.53(+0.32%)
Dec 02, 2021
161.98
165.14
161.71
164.62
4,547,480
+3.20(+1.98%)
Dec 01, 2021
165.48
167.88
161.40
161.42
6,834,747
-2.46(-1.50%)
Nov 30, 2021
163.44
166.12
162.22
163.88
11,394,753
-0.61(-0.37%)
Nov 29, 2021
164.45
165.73
163.87
164.49
5,626,952
+1.79(+1.10%)
Nov 26, 2021
162.74
164.31
162.23
162.70
4,906,543
-3.88(-2.33%)
Nov 24, 2021
163.15
166.97
162.36
166.58
4,789,577
-0.12(-0.07%)
Nov 23, 2021
167.57
167.94
165.01
166.70
5,475,536
-2.02(-1.20%)
Nov 22, 2021
169.44
172.12
168.71
168.72
6,142,297
-0.62(-0.37%)
Nov 19, 2021
166.70
171.59
165.13
169.34
6,347,531
+3.42(+2.06%)
Nov 18, 2021
166.87
166.07
164.96
165.92
4,176,575
-0.38(-0.23%)
Nov 17, 2021
166.16
167.27
164.86
166.30
4,063,584
-0.09(-0.05%)
Nov 16, 2021
163.89
168.47
163.89
166.39
4,513,133
+2.89(+1.77%)
Nov 15, 2021
164.32
164.96
163.18
163.50
3,982,921
-0.23(-0.14%)
Nov 12, 2021
162.19
164.30
162.10
163.73
5,300,807
+2.05(+1.27%)
Nov 11, 2021
164.23
164.23
161.35
161.68
5,157,643
-1.25(-0.77%)
Nov 10, 2021
165.81
162.93
8,452,347
-5.38(-3.20%)
Nov 09, 2021
165.82
168.42
165.53
168.31
4,483,210
+1.91(+1.15%)
Nov 08, 2021
170.76
170.94
164.96
166.41
8,569,803
-5.48(-3.19%)
Nov 05, 2021
170.16
173.43
169.94
171.89
6,085,171
+2.00(+1.18%)
Nov 04, 2021
166.75
170.07
166.55
169.88
5,638,355
+2.85(+1.70%)
Nov 03, 2021
163.65
167.38
163.31
167.04
7,442,531
+4.52(+2.78%)
Nov 02, 2021
161.48
162.83
160.85
162.51
5,202,612
+1.45(+0.90%)
Nov 01, 2021
162.49
162.57
160.63
161.06
3,727,934
-0.93(-0.57%)
Oct 29, 2021
157.90
162.32
157.84
161.99
6,961,138
+2.74(+1.72%)
Oct 28, 2021
157.85
159.39
157.79
159.25
3,886,625
+2.04(+1.30%)
Oct 27, 2021
158.47
158.86
156.54
157.21
4,299,826
-1.40(-0.88%)
Oct 26, 2021
159.60
158.60
4,866,862
-0.42(-0.26%)
Oct 25, 2021
158.06
159.51
157.51
159.02
4,005,003
+0.72(+0.45%)
Oct 22, 2021
157.14
159.41
157.14
158.30
5,497,194
+1.26(+0.80%)
Oct 21, 2021
153.43
157.20
153.27
157.04
6,322,182
+3.61(+2.35%)
Oct 20, 2021
153.48
153.77
152.34
153.43
4,633,572
+0.61(+0.40%)
Oct 19, 2021
154.62
154.86
151.83
152.82
6,399,884
-1.56(-1.01%)
Oct 18, 2021
152.33
154.42
151.01
154.38
5,954,061
+1.38(+0.90%)
Oct 15, 2021
152.80
153.31
151.60
153.00
5,713,764
+0.84(+0.55%)
Oct 14, 2021
153.17
153.43
151.30
152.16
6,222,531
+0.81(+0.54%)
Oct 13, 2021
149.43
151.71
148.32
151.35
8,733,691
+2.86(+1.92%)
Oct 12, 2021
147.59
148.73
146.51
148.49
7,649,908
+2.97(+2.04%)
Oct 11, 2021
147.18
148.72
145.30
145.52
5,730,152
-2.13(-1.44%)
Oct 08, 2021
147.40
148.03
145.90
147.65
6,543,008
+0.61(+0.41%)
Oct 07, 2021
145.54
148.79
145.50
147.04
8,218,168
+2.95(+2.05%)
Oct 06, 2021
143.31
144.73
142.84
144.09
7,859,390
-0.64(-0.44%)
Oct 05, 2021
143.31
146.22
143.14
144.73
11,237,054
+2.25(+1.58%)
Oct 04, 2021
142.40
142.94
141.14
142.48
8,210,660
+0.08(+0.05%)
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
.