J.M. Smucker Company (NY: SJM )

128.21 USD +0.08 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 127.81 128.07 125.95 126.53 1,029,979 -2.02(-1.57%)
Mar 30, 2021 131.02 132.38 127.92 128.55 1,777,793 -2.50(-1.91%)
Mar 29, 2021 129.06 131.57 128.88 131.05 1,084,591 +2.55(+1.98%)
Mar 26, 2021 126.84 128.90 126.58 128.50 1,116,000 +1.86(+1.47%)
Mar 25, 2021 124.06 127.85 123.33 126.64 1,312,388 +3.50(+2.84%)
Mar 24, 2021 124.60 124.93 122.28 123.14 1,142,474 -3.32(-2.63%)
Mar 23, 2021 128.08 128.08 125.83 126.46 903,463 -0.79(-0.62%)
Mar 22, 2021 125.17 127.30 124.94 127.25 1,059,030 +0.86(+0.68%)
Mar 19, 2021 123.99 127.62 123.83 126.39 2,867,300 +2.45(+1.98%)
Mar 18, 2021 123.98 125.31 123.45 123.94 1,115,287 -0.18(-0.15%)
Mar 17, 2021 123.84 124.69 122.96 124.12 1,043,356 +0.81(+0.66%)
Mar 16, 2021 122.00 123.84 121.75 123.31 1,048,682 +1.19(+0.97%)
Mar 15, 2021 121.80 122.87 121.28 122.12 772,936 +0.68(+0.56%)
Mar 12, 2021 120.95 122.76 120.63 121.44 1,387,900 +1.19(+0.99%)
Mar 11, 2021 120.36 121.87 120.00 120.25 1,015,545 -0.82(-0.68%)
Mar 10, 2021 118.81 121.71 117.83 121.07 966,643 +2.08(+1.75%)
Mar 09, 2021 119.17 121.50 118.64 118.99 1,100,777 -0.78(-0.65%)
Mar 08, 2021 118.29 121.41 117.05 119.77 1,133,474 +1.43(+1.21%)
Mar 05, 2021 116.49 120.49 116.14 118.34 1,917,800 +2.12(+1.82%)
Mar 04, 2021 114.87 117.93 114.31 116.22 1,514,417 +2.22(+1.95%)
Mar 03, 2021 112.71 115.21 112.40 114.00 1,294,617 +0.97(+0.86%)
Mar 02, 2021 112.51 114.15 112.33 113.03 1,347,539 +0.97(+0.87%)
Mar 01, 2021 112.09 113.59 111.59 112.06 1,678,385 +0.06(+0.05%)
Feb 26, 2021 115.09 115.45 111.92 112.00 1,709,500 -3.03(-2.63%)
Feb 25, 2021 115.13 119.48 114.59 115.03 1,931,407 +1.81(+1.60%)
Feb 24, 2021 115.00 115.50 113.18 113.22 1,141,159 -1.16(-1.01%)
Feb 23, 2021 115.21 115.33 113.20 114.38 702,207 +0.11(+0.10%)
Feb 22, 2021 114.09 114.74 112.69 114.27 885,732 +0.51(+0.45%)
Feb 19, 2021 116.72 116.72 113.56 113.76 1,118,700 -2.92(-2.50%)
Feb 18, 2021 115.69 118.86 115.00 116.68 1,311,179 +1.24(+1.07%)
Feb 17, 2021 113.03 115.77 112.37 115.44 1,700,193 +2.33(+2.06%)
Feb 16, 2021 114.94 115.09 112.19 113.11 1,036,915 -1.99(-1.73%)
Feb 12, 2021 113.68 115.12 113.08 115.10 899,200 +1.13(+0.99%)
Feb 11, 2021 114.51 115.12 112.94 113.97 831,451 -1.83(-1.58%)
Feb 10, 2021 116.04 116.19 114.55 115.80 734,449 +0.45(+0.39%)
Feb 09, 2021 115.68 116.19 114.75 115.35 620,630 +0.23(+0.20%)
Feb 08, 2021 114.95 115.56 113.45 115.12 811,817 +0.66(+0.58%)
Feb 05, 2021 114.45 115.35 113.25 114.46 848,900 +0.37(+0.32%)
Feb 04, 2021 114.48 115.43 113.61 114.09 1,026,006 -0.39(-0.34%)
Feb 03, 2021 114.56 115.14 111.60 114.48 1,010,021 -0.29(-0.25%)
Feb 02, 2021 115.50 115.94 112.81 114.77 1,057,142 -0.56(-0.49%)
Feb 01, 2021 115.92 117.70 114.69 115.33 1,520,684 -1.08(-0.93%)
Jan 29, 2021 118.26 121.45 116.10 116.41 3,180,400 -1.84(-1.56%)
Jan 28, 2021 126.67 129.57 117.72 118.25 2,356,402 -9.93(-7.75%)
Jan 27, 2021 124.14 131.69 123.79 128.18 2,150,235 +4.09(+3.30%)
Jan 26, 2021 118.81 124.16 118.21 124.09 1,393,297 +5.15(+4.33%)
Jan 25, 2021 114.88 122.28 114.88 118.94 1,401,847 +4.70(+4.11%)
Jan 22, 2021 113.68 114.73 112.85 114.24 1,014,900 +0.82(+0.72%)
Jan 21, 2021 114.23 114.83 112.91 113.42 880,570 -0.81(-0.71%)
Jan 20, 2021 115.18 115.62 112.41 114.23 1,255,951 -1.42(-1.23%)
Jan 19, 2021 114.93 116.31 114.20 115.65 1,155,114 +1.56(+1.37%)
Jan 15, 2021 112.64 114.46 112.35 114.09 1,172,300 +1.54(+1.37%)
Jan 14, 2021 112.22 113.52 111.18 112.55 744,863 +1.00(+0.90%)
Jan 13, 2021 111.30 112.82 110.53 111.55 2,271,248 +0.32(+0.29%)
Jan 12, 2021 114.14 114.63 110.63 111.23 1,535,350 -2.87(-2.52%)
Jan 11, 2021 116.25 116.76 114.02 114.10 866,469 -2.02(-1.74%)
Jan 08, 2021 116.66 117.05 114.77 116.12 861,300 -0.73(-0.62%)
Jan 07, 2021 117.92 119.37 116.47 116.85 1,196,438 -1.53(-1.29%)
Jan 06, 2021 116.74 120.02 116.74 118.38 954,826 +1.25(+1.07%)
Jan 05, 2021 115.62 117.73 115.58 117.13 973,263 +1.50(+1.30%)
Jan 04, 2021 115.67 116.49 115.06 115.63 1,062,142 +0.03(+0.03%)
Dec 31, 2020 115.60 115.60 115.60 417,792 +0.88(+0.77%)
Dec 30, 2020 115.36 115.94 114.46 114.72 417,792 -0.61(-0.53%)
Dec 29, 2020 116.22 117.09 115.19 115.33 425,287 -1.00(-0.86%)
Dec 28, 2020 116.27 116.34 114.90 116.33 535,136 +0.24(+0.21%)
Dec 24, 2020 115.04 116.35 114.99 116.09 254,200 +0.92(+0.80%)
Dec 23, 2020 115.38 116.25 114.85 115.17 487,464 +0.44(+0.38%)
Dec 22, 2020 114.66 115.18 113.93 114.73 865,572 +0.35(+0.31%)
Dec 21, 2020 115.04 115.34 113.91 114.38 898,705 -1.50(-1.29%)
Dec 18, 2020 115.23 115.97 114.58 115.88 1,792,900 +0.56(+0.49%)
Dec 17, 2020 113.97 115.47 113.73 115.32 1,061,916 +1.49(+1.31%)
Dec 16, 2020 114.26 115.64 113.73 113.83 1,156,776 +0.37(+0.33%)
Dec 15, 2020 113.30 113.93 112.65 113.46 1,291,774 +0.21(+0.19%)
Dec 14, 2020 115.29 115.44 112.80 113.25 1,723,433 -1.92(-1.67%)
Dec 11, 2020 115.36 116.05 114.72 115.17 1,050,800 -0.70(-0.60%)
Dec 10, 2020 118.34 118.74 115.86 115.87 1,139,674 -2.19(-1.85%)
Dec 09, 2020 117.24 118.30 116.17 118.06 823,661 +0.53(+0.45%)
Dec 08, 2020 116.76 118.19 116.03 117.53 1,027,414 +0.47(+0.40%)
Dec 07, 2020 116.79 117.54 115.75 117.06 860,784 -0.29(-0.25%)
Dec 04, 2020 116.51 117.73 116.21 117.35 743,400 +0.87(+0.75%)
Dec 03, 2020 114.31 116.60 114.18 116.48 1,326,976 +1.61(+1.40%)
Dec 02, 2020 116.35 117.19 114.18 114.87 1,045,264 -2.05(-1.75%)
Dec 01, 2020 117.37 117.85 115.77 116.92 800,338 -0.28(-0.24%)
Nov 30, 2020 116.30 117.22 115.11 117.20 1,380,783 +0.70(+0.60%)
Nov 27, 2020 118.00 118.22 115.97 116.50 402,000 -1.50(-1.27%)
Nov 25, 2020 118.33 118.69 116.44 118.00 1,458,200 +0.21(+0.18%)
Nov 24, 2020 116.63 119.14 114.79 117.79 1,560,808 +1.74(+1.50%)
Nov 23, 2020 116.23 117.61 115.80 116.05 983,990 -0.18(-0.15%)
Nov 20, 2020 116.64 117.27 114.22 116.23 931,300 -0.82(-0.70%)
Nov 19, 2020 116.16 117.39 114.59 117.05 624,630 +1.28(+1.11%)
Nov 18, 2020 118.95 118.95 115.72 115.77 693,014 -2.66(-2.25%)
Nov 17, 2020 119.58 119.82 118.23 118.43 508,872 -1.68(-1.40%)
Nov 16, 2020 119.50 120.18 117.95 120.11 615,490 +1.02(+0.86%)
Nov 13, 2020 118.34 119.39 117.65 119.09 305,700 +1.24(+1.05%)
Nov 12, 2020 118.38 118.38 116.52 117.85 624,437 -1.95(-1.63%)
Nov 11, 2020 118.21 119.94 116.59 119.80 707,530 +2.23(+1.90%)
Nov 10, 2020 113.48 117.67 112.30 117.57 1,057,222 +4.31(+3.81%)
Nov 09, 2020 117.68 117.81 112.93 113.26 977,627 -3.36(-2.88%)
Nov 06, 2020 116.02 117.81 115.58 116.62 603,200 +0.82(+0.71%)
Nov 05, 2020 115.60 118.39 115.40 115.80 691,283 +1.22(+1.06%)
Nov 04, 2020 117.38 118.64 114.50 114.58 759,692 -2.40(-2.05%)
Nov 03, 2020 117.24 118.83 116.52 116.98 911,333 +0.32(+0.27%)
Nov 02, 2020 113.71 117.04 112.77 116.66 1,196,010 +4.46(+3.98%)
Oct 30, 2020 111.06 113.10 110.75 112.20 1,301,200 +0.92(+0.83%)
Oct 29, 2020 111.26 112.88 109.85 111.28 1,244,834 +0.04(+0.04%)
Oct 28, 2020 112.04 113.48 111.12 111.24 842,692 -1.86(-1.64%)
Oct 27, 2020 115.21 115.91 113.03 113.10 748,279 -2.00(-1.74%)
Oct 26, 2020 114.84 115.54 114.15 115.10 672,877 -0.44(-0.38%)
Oct 23, 2020 116.16 116.58 114.88 115.54 411,500 -0.09(-0.08%)
Oct 22, 2020 114.50 116.04 113.93 115.63 692,265 +1.23(+1.08%)
Oct 21, 2020 113.49 114.95 112.52 114.40 1,162,374 +0.28(+0.25%)
Oct 20, 2020 115.81 116.22 113.98 114.12 982,754 -1.09(-0.95%)
Oct 19, 2020 117.75 118.25 115.10 115.21 649,505 -2.67(-2.27%)
Oct 16, 2020 118.74 119.25 117.85 117.88 560,700 -0.98(-0.82%)
Oct 15, 2020 118.62 119.29 118.01 118.86 452,356 -0.11(-0.09%)
Oct 14, 2020 119.53 120.47 118.85 118.97 451,067 -1.12(-0.93%)
Oct 13, 2020 119.92 120.93 119.18 120.09 460,067 +0.17(+0.14%)
Oct 12, 2020 119.12 120.59 119.12 119.92 486,049 +1.24(+1.04%)
Oct 09, 2020 117.39 118.75 116.62 118.68 636,400 +1.55(+1.32%)
Oct 08, 2020 118.00 118.19 116.48 117.13 610,800 -0.32(-0.27%)
Oct 07, 2020 117.37 118.18 116.31 117.45 617,558 -0.05(-0.04%)
Oct 06, 2020 117.38 118.75 116.79 117.50 713,524 +0.12(+0.10%)
Oct 05, 2020 116.32 117.68 115.47 117.38 562,779 +0.91(+0.78%)
Oct 02, 2020 115.75 117.62 115.65 116.47 512,800 +0.47(+0.41%)
Oct 01, 2020 115.08 116.18 113.88 116.00 710,520 +0.48(+0.42%)
Sep 30, 2020 113.62 116.14 113.20 115.52 1,115,920 +2.51(+2.22%)
Sep 29, 2020 113.04 113.71 112.34 113.01 389,592 -0.23(-0.20%)
Sep 28, 2020 112.86 114.28 112.63 113.24 713,375 +1.09(+0.97%)
Sep 25, 2020 110.87 112.39 110.81 112.15 525,700 +1.28(+1.15%)
Sep 24, 2020 108.55 111.34 108.15 110.87 770,683 +2.58(+2.38%)
Sep 23, 2020 110.57 111.04 108.15 108.29 935,206 -1.59(-1.45%)
Sep 22, 2020 110.14 111.88 109.62 109.88 1,136,589 +0.09(+0.08%)
Sep 21, 2020 108.87 111.15 108.10 109.79 1,148,407 +0.40(+0.37%)
Sep 18, 2020 109.80 110.98 109.04 109.39 971,300 -0.59(-0.54%)
Sep 17, 2020 110.42 111.18 108.85 109.98 1,178,171 -0.84(-0.76%)
Sep 16, 2020 111.66 112.66 110.30 110.82 1,117,780 -1.58(-1.41%)
Sep 15, 2020 113.75 113.82 112.28 112.40 550,332 -1.06(-0.93%)
Sep 14, 2020 113.49 114.15 113.11 113.46 572,606 +0.15(+0.13%)
Sep 11, 2020 113.17 113.90 111.78 113.31 699,800 +0.23(+0.20%)
Sep 10, 2020 114.88 115.07 112.43 113.08 966,206 -2.68(-2.32%)
Sep 09, 2020 115.03 117.02 114.35 115.76 873,776 +1.60(+1.40%)
Sep 08, 2020 117.56 118.12 113.65 114.16 945,722 -3.40(-2.89%)
Sep 04, 2020 118.44 119.62 117.03 117.56 692,800 -0.67(-0.57%)
Sep 03, 2020 120.48 121.82 117.12 118.23 784,506 -2.62(-2.17%)
Sep 02, 2020 117.52 121.27 117.37 120.85 778,659 +2.89(+2.45%)
Sep 01, 2020 119.98 119.98 117.43 117.96 694,427 -2.22(-1.85%)
Aug 31, 2020 119.20 120.69 119.01 120.18 824,390 +0.53(+0.44%)
Aug 28, 2020 121.01 121.01 118.57 119.65 789,800 -1.27(-1.05%)
Aug 27, 2020 121.46 123.30 120.85 120.92 700,649 -0.81(-0.67%)
Aug 26, 2020 122.15 122.97 120.39 121.73 994,009 +0.98(+0.81%)
Aug 25, 2020 120.00 123.44 117.24 120.75 3,560,560 +7.76(+6.87%)
Aug 24, 2020 112.27 113.63 110.77 112.99 839,620 +0.90(+0.80%)
Aug 21, 2020 111.92 112.50 110.66 112.09 905,000 +0.19(+0.17%)
Aug 20, 2020 111.61 112.56 111.32 111.90 570,918 +0.54(+0.48%)
Aug 19, 2020 111.43 112.73 110.46 111.36 1,026,255 -2.56(-2.25%)
Aug 18, 2020 113.60 114.78 112.61 113.92 644,902 +0.42(+0.37%)
Aug 17, 2020 113.83 114.37 113.48 113.50 1,370,804 -0.47(-0.41%)
Aug 14, 2020 114.25 115.35 113.67 113.97 666,200 -0.66(-0.58%)
Aug 13, 2020 114.07 115.16 113.56 114.63 650,164 -0.33(-0.29%)
Aug 12, 2020 113.43 115.72 113.18 114.96 680,724 +2.25(+2.00%)
Aug 11, 2020 113.11 114.07 112.17 112.71 746,165 -0.13(-0.12%)
Aug 10, 2020 111.43 113.13 111.25 112.84 816,300 +1.79(+1.61%)
Aug 07, 2020 109.94 111.43 109.76 111.05 751,100 +0.76(+0.69%)
Aug 06, 2020 111.11 111.91 110.14 110.29 554,064 -0.85(-0.76%)
Aug 05, 2020 113.13 113.13 110.79 111.14 849,122 -2.12(-1.87%)
Aug 04, 2020 110.67 114.02 110.41 113.26 888,156 +2.29(+2.06%)
Aug 03, 2020 109.72 111.36 109.11 110.97 578,084 +1.62(+1.48%)
Jul 31, 2020 109.21 109.51 107.85 109.35 1,773,100 +0.00(+0.00%)
Jul 30, 2020 110.02 110.44 108.52 109.35 588,615 -1.14(-1.03%)
Jul 29, 2020 109.73 110.63 109.11 110.49 565,355 +1.22(+1.12%)
Jul 28, 2020 108.58 109.86 108.58 109.27 491,251 +0.40(+0.37%)
Jul 27, 2020 107.99 108.92 107.43 108.87 485,178 +0.73(+0.68%)
Jul 24, 2020 108.83 110.25 107.45 108.14 551,300 -0.28(-0.26%)
Jul 23, 2020 107.36 108.95 107.36 108.42 576,028 +0.83(+0.77%)
Jul 22, 2020 107.41 107.74 105.19 107.59 508,183 +1.03(+0.97%)
Jul 21, 2020 105.38 107.62 105.32 106.56 617,530 +1.25(+1.19%)
Jul 20, 2020 106.09 106.34 104.30 105.31 857,026 -1.40(-1.31%)
Jul 17, 2020 106.61 107.35 106.34 106.71 542,900 +0.63(+0.59%)
Jul 16, 2020 105.78 107.04 105.72 106.08 381,873 +0.20(+0.19%)
Jul 15, 2020 108.00 108.24 105.74 105.88 596,921 -1.31(-1.22%)
Jul 14, 2020 104.70 107.59 104.50 107.19 676,979 +2.51(+2.40%)
Jul 13, 2020 105.21 105.71 104.29 104.68 620,137 -0.50(-0.48%)
Jul 10, 2020 103.79 105.40 103.79 105.18 762,800 +1.79(+1.73%)
Jul 09, 2020 104.20 104.89 102.87 103.39 642,453 -1.32(-1.26%)
Jul 08, 2020 105.93 105.93 104.01 104.71 688,489 -1.34(-1.26%)
Jul 07, 2020 105.39 106.64 104.56 106.05 653,010 +0.18(+0.17%)
Jul 06, 2020 105.82 106.69 105.29 105.87 726,321 +0.85(+0.81%)
Jul 02, 2020 106.04 106.04 104.15 105.02 927,600 -0.20(-0.19%)
Jul 01, 2020 105.50 106.48 105.16 105.22 732,308 -0.59(-0.56%)
Jun 30, 2020 105.75 106.11 104.81 105.81 947,657 +0.73(+0.69%)
Jun 29, 2020 104.16 107.08 103.68 105.08 1,273,725 +2.07(+2.01%)
Jun 26, 2020 105.88 106.53 101.89 103.01 1,600,200 -2.73(-2.58%)
Jun 25, 2020 106.38 106.68 105.31 105.74 1,027,182 -0.50(-0.47%)
Jun 24, 2020 106.26 106.93 105.64 106.24 833,644 -0.20(-0.19%)
Jun 23, 2020 109.72 109.72 106.31 106.44 1,025,915 -2.51(-2.30%)
Jun 22, 2020 108.48 109.77 108.20 108.95 547,079 +0.01(+0.01%)
Jun 19, 2020 109.68 110.58 108.60 108.94 1,361,900 +0.35(+0.32%)
Jun 18, 2020 108.83 110.12 107.71 108.59 565,414 -0.46(-0.42%)
Jun 17, 2020 108.26 109.69 108.10 109.05 754,063 +0.98(+0.91%)
Jun 16, 2020 107.01 108.67 106.00 108.07 1,354,555 +2.27(+2.15%)
Jun 15, 2020 104.12 106.51 103.02 105.80 1,638,575 +1.10(+1.05%)
Jun 12, 2020 107.11 107.35 104.15 104.70 1,335,600 -1.59(-1.50%)
Jun 11, 2020 107.59 109.41 105.75 106.29 1,082,055 -2.45(-2.25%)
Jun 10, 2020 109.11 111.27 108.21 108.74 1,064,618 +0.31(+0.29%)
Jun 09, 2020 111.51 111.60 108.00 108.43 999,142 -2.73(-2.46%)
Jun 08, 2020 107.00 111.16 106.57 111.16 1,142,221 +3.72(+3.46%)
Jun 05, 2020 109.00 110.93 106.88 107.44 2,016,700 -1.66(-1.52%)
Jun 04, 2020 109.51 113.67 108.28 109.10 2,498,301 -5.49(-4.79%)
Jun 03, 2020 115.73 116.16 114.29 114.59 1,473,762 -0.57(-0.49%)
Jun 02, 2020 115.47 115.47 113.56 115.16 1,091,543 -0.16(-0.14%)
Jun 01, 2020 114.07 116.59 114.07 115.32 1,192,946 +1.39(+1.22%)
May 29, 2020 111.31 114.17 110.15 113.93 1,458,100 +2.47(+2.22%)
May 28, 2020 110.88 111.50 108.93 111.46 928,745 +1.35(+1.23%)
May 27, 2020 107.38 110.13 106.66 110.11 1,194,009 +2.73(+2.54%)
May 26, 2020 108.84 109.59 107.11 107.38 1,072,065 -1.18(-1.09%)
May 22, 2020 107.56 109.00 106.65 108.56 637,500 +0.66(+0.61%)
May 21, 2020 109.79 110.11 107.21 107.90 1,605,401 -2.31(-2.10%)
May 20, 2020 110.87 111.16 108.69 110.21 835,545 -0.33(-0.30%)
May 19, 2020 113.89 113.97 109.89 110.54 1,480,312 -3.46(-3.04%)
May 18, 2020 115.58 116.15 111.46 114.00 1,633,078 -0.73(-0.64%)
May 15, 2020 113.94 116.37 113.94 114.73 1,922,800 +0.66(+0.58%)
May 14, 2020 117.53 118.27 113.17 114.07 1,099,700 -4.12(-3.49%)
May 13, 2020 117.69 120.24 116.96 118.19 765,273 +0.21(+0.18%)
May 12, 2020 117.61 119.83 117.40 117.98 904,643 +1.08(+0.92%)
May 11, 2020 116.20 117.69 115.37 116.90 869,919 +0.82(+0.71%)
May 08, 2020 115.07 117.07 114.80 116.08 867,800 +2.55(+2.25%)
May 07, 2020 115.30 115.79 113.35 113.53 1,111,682 -0.62(-0.54%)
May 06, 2020 116.50 117.27 114.05 114.15 1,012,982 -1.87(-1.61%)
May 05, 2020 114.87 116.93 114.49 116.02 864,779 +1.03(+0.90%)
May 04, 2020 115.60 116.44 114.40 114.99 756,183 -0.52(-0.45%)
May 01, 2020 115.00 117.73 113.25 115.51 1,058,500 +0.60(+0.52%)
Apr 30, 2020 113.89 116.34 112.60 114.91 2,795,915 +0.72(+0.63%)
Apr 29, 2020 118.25 118.53 114.10 114.19 1,138,895 -4.45(-3.75%)
Apr 28, 2020 121.22 122.24 118.41 118.64 1,298,028 -2.21(-1.83%)
Apr 27, 2020 118.66 121.28 117.43 120.85 683,800 +3.05(+2.59%)
Apr 24, 2020 117.12 118.10 115.23 117.80 1,113,900 +0.99(+0.85%)
Apr 23, 2020 118.35 119.10 116.74 116.81 658,181 -1.75(-1.48%)
Apr 22, 2020 118.00 119.64 117.49 118.56 652,744 +1.20(+1.02%)
Apr 21, 2020 124.09 125.62 116.98 117.36 1,038,489 -4.26(-3.50%)
Apr 20, 2020 121.41 123.58 120.56 121.62 808,052 +0.04(+0.03%)
Apr 17, 2020 122.35 122.50 120.00 121.58 1,142,100 +0.44(+0.36%)
Apr 16, 2020 117.00 122.15 116.55 121.14 1,139,056 +5.74(+4.97%)
Apr 15, 2020 112.99 115.59 112.02 115.40 909,896 +2.36(+2.09%)
Apr 14, 2020 112.51 114.12 111.14 113.04 1,315,687 +2.78(+2.52%)
Apr 13, 2020 112.60 112.74 109.21 110.26 1,250,491 -2.49(-2.21%)
Apr 09, 2020 113.33 115.65 112.44 112.75 1,184,400 -1.38(-1.21%)
Apr 08, 2020 113.67 115.29 110.20 114.13 956,357 +0.25(+0.22%)
Apr 07, 2020 115.21 116.83 112.88 113.88 1,358,495 -1.31(-1.14%)
Apr 06, 2020 114.00 116.18 111.19 115.19 1,205,908 +2.86(+2.55%)
Apr 03, 2020 108.62 114.16 108.56 112.33 1,386,700 +2.07(+1.88%)
Apr 02, 2020 108.14 111.39 107.31 110.26 1,218,027 +0.66(+0.60%)
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.