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
)
29.04
+0.10 (+0.35%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 29, 2021
42.57
43.22
42.04
42.25
10,248,661
-0.63(-1.48%)
Jan 28, 2021
43.42
44.47
42.63
42.89
12,895,479
+0.43(+1.02%)
Jan 27, 2021
43.51
43.94
42.18
42.45
10,840,268
-1.60(-3.62%)
Jan 26, 2021
43.99
44.44
43.85
44.05
5,889,997
+0.18(+0.42%)
Jan 25, 2021
45.46
45.52
43.43
43.87
13,873,333
-1.70(-3.74%)
Jan 22, 2021
45.37
45.91
45.26
45.57
5,004,838
-0.37(-0.80%)
Jan 21, 2021
45.91
46.10
45.31
45.93
5,888,949
-0.42(-0.91%)
Jan 20, 2021
45.29
46.58
45.10
46.36
7,233,453
+1.25(+2.77%)
Jan 19, 2021
45.39
45.82
44.96
45.11
4,968,295
+0.24(+0.54%)
Jan 15, 2021
46.71
46.84
44.85
44.87
7,653,216
-2.08(-4.42%)
Jan 14, 2021
46.78
47.57
46.58
46.94
8,407,084
+0.80(+1.73%)
Jan 13, 2021
46.05
46.57
45.66
46.15
6,507,793
-0.13(-0.29%)
Jan 12, 2021
45.87
46.62
45.46
46.28
5,567,732
+0.66(+1.45%)
Jan 11, 2021
44.72
46.19
44.35
45.62
8,227,984
+0.44(+0.98%)
Jan 08, 2021
45.81
46.09
44.91
45.17
4,961,159
-0.34(-0.74%)
Jan 07, 2021
44.95
46.00
44.93
45.51
6,531,764
+0.56(+1.24%)
Jan 06, 2021
43.75
45.16
43.63
44.95
7,783,678
+1.07(+2.43%)
Jan 05, 2021
43.17
44.34
43.12
43.89
5,406,658
+0.58(+1.33%)
Jan 04, 2021
44.69
44.75
42.85
43.31
10,659,062
-1.51(-3.37%)
Dec 31, 2020
44.82
44.82
44.82
5,036,303
+0.19(+0.43%)
Dec 30, 2020
44.43
45.13
44.36
44.63
5,036,303
+0.25(+0.56%)
Dec 29, 2020
44.57
44.97
44.20
44.38
4,934,910
+0.03(+0.06%)
Dec 28, 2020
45.07
45.36
44.34
44.35
5,684,208
-0.15(-0.35%)
Dec 24, 2020
45.19
45.28
44.05
44.50
3,092,236
-0.45(-1.01%)
Dec 23, 2020
43.72
45.29
43.72
44.95
6,728,884
+1.38(+3.16%)
Dec 22, 2020
44.23
44.38
43.25
43.58
4,728,434
-0.46(-1.05%)
Dec 21, 2020
43.04
44.36
42.74
44.04
7,958,956
-0.22(-0.50%)
Dec 18, 2020
44.44
44.56
43.91
44.26
8,733,638
-0.35(-0.78%)
Dec 17, 2020
44.04
44.62
43.70
44.61
6,613,983
+0.63(+1.44%)
Dec 16, 2020
44.64
44.64
43.53
43.97
6,692,334
-0.66(-1.49%)
Dec 15, 2020
43.92
44.70
43.22
44.64
6,208,516
+1.12(+2.56%)
Dec 14, 2020
44.79
44.81
43.50
43.52
7,204,930
-0.60(-1.35%)
Dec 11, 2020
44.23
44.80
43.42
44.12
7,943,263
-0.88(-1.97%)
Dec 10, 2020
43.36
45.18
43.29
45.00
8,606,646
+1.00(+2.27%)
Dec 09, 2020
45.52
45.71
43.51
44.00
21,543,854
-1.46(-3.21%)
Dec 08, 2020
45.48
46.08
45.25
45.46
9,455,799
-0.59(-1.27%)
Dec 07, 2020
46.48
46.57
45.68
46.05
8,376,352
+0.29(+0.63%)
Dec 04, 2020
46.51
46.91
45.26
45.76
7,920,072
-0.22(-0.48%)
Dec 03, 2020
46.11
47.63
45.83
45.98
10,263,222
+0.37(+0.80%)
Dec 02, 2020
45.08
45.92
44.67
45.62
6,284,086
+0.16(+0.36%)
Dec 01, 2020
44.76
46.24
44.71
45.45
7,841,505
+0.89(+2.01%)
Nov 30, 2020
45.82
45.87
44.27
44.56
9,131,166
-1.34(-2.91%)
Nov 27, 2020
46.40
46.87
45.82
45.90
4,213,840
-0.52(-1.12%)
Nov 25, 2020
46.61
46.70
45.67
46.41
7,572,723
+0.02(+0.04%)
Nov 24, 2020
47.02
47.34
45.82
46.40
12,557,782
+1.28(+2.83%)
Nov 23, 2020
44.34
45.15
43.54
45.12
10,487,602
+1.33(+3.03%)
Nov 20, 2020
44.28
44.28
43.30
43.79
6,859,202
-0.52(-1.17%)
Nov 19, 2020
43.78
44.67
43.66
44.31
6,851,393
+0.46(+1.05%)
Nov 18, 2020
45.02
45.46
43.85
43.85
11,860,489
-0.06(-0.13%)
Nov 17, 2020
43.14
44.46
42.72
43.91
8,698,272
+0.08(+0.18%)
Nov 16, 2020
44.29
44.42
42.83
43.83
14,891,102
+1.63(+3.87%)
Nov 13, 2020
40.55
42.45
40.49
42.19
8,171,432
+1.88(+4.68%)
Nov 12, 2020
40.17
41.62
39.81
40.31
11,487,582
-1.25(-3.01%)
Nov 11, 2020
43.17
43.18
41.02
41.56
10,735,591
-1.53(-3.55%)
Nov 10, 2020
42.19
43.39
41.66
43.09
17,498,308
+0.88(+2.10%)
Nov 09, 2020
45.05
47.57
42.11
42.20
31,304,532
+3.73(+9.70%)
Nov 06, 2020
39.17
39.36
38.24
38.47
6,232,830
-1.00(-2.53%)
Nov 05, 2020
37.92
39.66
37.87
39.47
8,380,841
+2.04(+5.45%)
Nov 04, 2020
37.36
38.13
36.59
37.43
9,354,453
+0.08(+0.21%)
Nov 03, 2020
37.72
37.89
37.18
37.36
7,552,267
+0.43(+1.17%)
Nov 02, 2020
38.40
38.41
36.49
36.92
11,799,810
-1.09(-2.86%)
Oct 30, 2020
37.88
38.66
37.48
38.01
11,708,461
-0.04(-0.10%)
Oct 29, 2020
36.63
38.34
36.49
38.05
8,714,155
+1.38(+3.75%)
Oct 28, 2020
37.38
37.87
36.04
36.67
12,582,636
-1.52(-3.98%)
Oct 27, 2020
39.14
39.44
38.25
38.19
6,785,261
-1.33(-3.36%)
Oct 26, 2020
40.46
40.84
38.84
39.52
10,097,297
-1.63(-3.95%)
Oct 23, 2020
40.42
41.72
39.93
41.15
13,019,027
+0.83(+2.05%)
Oct 22, 2020
38.59
40.91
38.54
40.32
14,204,969
+2.01(+5.25%)
Oct 21, 2020
38.46
38.63
38.01
38.31
6,783,062
-0.31(-0.80%)
Oct 20, 2020
38.94
39.33
38.54
38.62
7,488,937
+0.30(+0.78%)
Oct 19, 2020
38.46
39.18
38.05
38.32
8,924,553
+0.16(+0.43%)
Oct 16, 2020
37.53
38.35
37.51
38.16
7,627,945
+0.85(+2.27%)
Oct 15, 2020
37.16
37.41
36.67
37.31
4,674,334
-0.43(-1.15%)
Oct 14, 2020
37.74
38.45
37.66
37.74
7,181,621
+0.12(+0.31%)
Oct 13, 2020
37.21
37.92
37.10
37.63
9,186,589
-0.10(-0.26%)
Oct 12, 2020
37.97
38.36
37.55
37.72
7,667,953
-0.48(-1.26%)
Oct 09, 2020
37.44
38.27
37.12
38.20
10,921,519
+0.71(+1.90%)
Oct 08, 2020
37.50
38.08
36.57
37.49
9,491,866
+0.38(+1.04%)
Oct 07, 2020
36.54
37.25
36.26
37.11
9,006,993
+0.97(+2.69%)
Oct 06, 2020
37.47
37.82
36.09
36.14
10,524,258
-0.88(-2.36%)
Oct 05, 2020
37.66
37.73
36.70
37.01
9,666,754
-0.26(-0.70%)
Oct 02, 2020
34.75
37.81
34.66
37.27
12,414,495
+0.80(+2.19%)
Oct 01, 2020
36.50
36.79
35.95
36.47
8,503,309
+0.41(+1.15%)
Sep 30, 2020
36.86
37.58
35.96
36.06
10,542,247
-0.11(-0.29%)
Sep 29, 2020
36.59
36.59
35.76
36.16
5,451,653
-0.61(-1.65%)
Sep 28, 2020
36.61
37.61
36.13
36.77
9,595,018
+1.10(+3.07%)
Sep 25, 2020
35.01
35.85
34.91
35.67
9,668,775
+0.23(+0.65%)
Sep 24, 2020
35.61
35.98
34.44
35.44
11,226,161
-0.66(-1.84%)
Sep 23, 2020
36.91
37.77
36.04
36.11
7,057,493
-0.55(-1.50%)
Sep 22, 2020
35.91
36.73
35.68
36.66
11,164,080
+0.58(+1.60%)
Sep 21, 2020
36.59
36.99
35.34
36.08
14,833,538
-2.22(-5.80%)
Sep 18, 2020
38.24
38.95
37.80
38.30
22,053,736
-0.55(-1.41%)
Sep 17, 2020
39.72
40.38
38.54
38.85
15,835,407
-1.63(-4.04%)
Sep 16, 2020
38.96
41.23
38.73
40.48
20,644,842
+1.43(+3.67%)
Sep 15, 2020
38.71
39.41
38.56
39.05
10,529,221
+0.53(+1.37%)
Sep 14, 2020
37.84
38.70
37.56
38.52
10,065,231
+1.07(+2.85%)
Sep 11, 2020
37.55
37.90
37.19
37.45
8,366,321
+0.01(+0.03%)
Sep 10, 2020
38.00
38.41
37.38
37.44
9,382,126
-0.27(-0.71%)
Sep 09, 2020
38.55
38.89
37.32
37.71
12,694,702
-1.23(-3.16%)
Sep 08, 2020
37.67
39.23
37.67
38.94
16,423,745
+1.07(+2.82%)
Sep 04, 2020
37.68
38.53
36.60
37.88
16,164,613
+0.62(+1.68%)
Sep 03, 2020
37.77
39.09
36.40
37.25
17,371,004
-0.41(-1.10%)
Sep 02, 2020
37.09
37.83
36.23
37.66
11,590,048
+1.21(+3.32%)
Sep 01, 2020
35.42
37.18
35.16
36.45
11,308,217
+0.32(+0.88%)
Aug 31, 2020
37.26
37.32
36.14
36.14
10,210,118
-1.18(-3.17%)
Aug 28, 2020
36.65
37.56
36.15
37.32
14,645,431
+1.12(+3.08%)
Aug 27, 2020
36.10
37.39
35.88
36.20
14,891,030
+1.22(+3.49%)
Aug 26, 2020
35.49
35.65
34.93
34.98
8,234,926
-0.65(-1.83%)
Aug 25, 2020
35.99
36.06
34.94
35.64
12,239,069
+0.14(+0.41%)
Aug 24, 2020
33.93
35.52
33.62
35.49
15,792,204
+2.13(+6.40%)
Aug 21, 2020
32.98
33.84
32.96
33.36
11,892,536
+0.22(+0.67%)
Aug 20, 2020
32.36
33.25
32.19
33.14
9,514,058
+0.18(+0.55%)
Aug 19, 2020
33.57
34.41
32.84
32.95
15,523,620
+0.11(+0.32%)
Aug 18, 2020
32.52
32.93
32.25
32.85
7,543,965
+0.34(+1.04%)
Aug 17, 2020
33.71
33.83
32.49
32.51
8,432,806
-1.05(-3.12%)
Aug 14, 2020
32.98
33.78
32.89
33.56
7,668,088
+0.18(+0.55%)
Aug 13, 2020
33.38
34.33
33.29
33.38
8,914,232
-0.52(-1.53%)
Aug 12, 2020
34.45
34.69
33.04
33.90
13,536,367
-0.04(-0.11%)
Aug 11, 2020
35.20
36.00
33.72
33.93
22,710,978
+0.29(+0.86%)
Aug 10, 2020
32.36
33.79
32.26
33.65
16,595,679
+1.64(+5.14%)
Aug 07, 2020
31.58
32.02
31.43
32.00
9,756,029
+0.25(+0.79%)
Aug 06, 2020
31.98
32.07
31.07
31.75
15,600,513
+0.29(+0.92%)
Aug 05, 2020
30.67
31.92
30.57
31.46
15,831,923
+1.27(+4.20%)
Aug 04, 2020
30.48
31.03
30.17
30.19
12,508,645
-0.17(-0.57%)
Aug 03, 2020
29.57
30.91
29.14
30.37
14,007,191
+0.66(+2.23%)
Jul 31, 2020
29.62
29.83
29.08
29.70
11,576,490
-0.07(-0.23%)
Jul 30, 2020
30.13
30.43
29.59
29.77
12,797,433
-0.80(-2.61%)
Jul 29, 2020
31.33
31.38
30.27
30.57
11,588,919
-0.48(-1.55%)
Jul 28, 2020
30.30
31.41
30.27
31.05
10,662,954
+0.73(+2.41%)
Jul 27, 2020
30.36
30.70
30.04
30.32
10,142,238
-0.12(-0.41%)
Jul 24, 2020
31.07
31.20
30.36
30.44
15,575,160
-1.09(-3.45%)
Jul 23, 2020
31.49
32.85
30.83
31.53
23,794,456
-0.49(-1.53%)
Jul 22, 2020
32.21
32.61
31.78
32.02
10,829,118
-0.31(-0.95%)
Jul 21, 2020
32.05
32.85
31.97
32.33
12,405,518
+0.62(+1.94%)
Jul 20, 2020
32.66
32.97
31.47
31.71
13,038,753
-1.11(-3.37%)
Jul 17, 2020
32.76
33.19
32.52
32.82
8,104,354
-0.08(-0.23%)
Jul 16, 2020
33.49
33.73
32.60
32.90
11,841,093
-1.48(-4.31%)
Jul 15, 2020
33.68
34.71
32.95
34.38
22,117,244
+2.40(+7.52%)
Jul 14, 2020
30.62
32.10
30.53
31.97
12,002,694
+0.59(+1.87%)
Jul 13, 2020
32.24
32.24
31.03
31.39
16,111,592
-0.56(-1.75%)
Jul 10, 2020
29.96
32.07
29.96
31.94
15,536,578
+1.59(+5.23%)
Jul 09, 2020
31.22
31.47
30.10
30.36
17,877,846
-1.19(-3.78%)
Jul 08, 2020
31.31
32.18
30.84
31.55
16,663,690
-0.19(-0.61%)
Jul 07, 2020
32.20
32.25
31.67
31.74
11,346,466
-1.24(-3.76%)
Jul 06, 2020
33.39
33.54
31.88
32.98
17,095,832
+0.17(+0.53%)
Jul 02, 2020
33.37
33.58
32.66
32.81
12,792,211
+0.30(+0.92%)
Jul 01, 2020
33.93
34.23
32.38
32.51
16,756,006
-0.36(-1.08%)
Jun 30, 2020
33.64
33.65
32.28
32.87
19,452,084
-0.83(-2.45%)
Jun 29, 2020
31.88
34.00
31.09
33.69
26,687,098
+2.96(+9.64%)
Jun 26, 2020
31.86
31.88
29.98
30.73
24,919,570
-0.97(-3.06%)
Jun 25, 2020
29.99
31.79
29.75
31.70
18,893,048
+0.69(+2.23%)
Jun 24, 2020
32.69
32.95
30.99
31.01
19,698,956
-2.40(-7.19%)
Jun 23, 2020
33.44
33.46
32.55
33.41
15,798,633
+0.38(+1.14%)
Jun 22, 2020
32.72
33.48
32.35
33.04
14,957,687
-0.18(-0.55%)
Jun 19, 2020
35.16
35.20
32.65
33.22
21,318,166
-1.25(-3.63%)
Jun 18, 2020
34.28
35.16
34.05
34.47
14,334,786
-0.44(-1.27%)
Jun 17, 2020
34.85
35.39
34.30
34.91
19,450,046
-0.25(-0.71%)
Jun 16, 2020
37.03
37.15
34.15
35.16
31,489,374
+0.22(+0.63%)
Jun 15, 2020
32.50
35.50
32.32
34.94
24,673,884
+0.45(+1.31%)
Jun 12, 2020
34.67
35.57
32.99
34.49
27,996,206
+2.92(+9.26%)
Jun 11, 2020
31.67
33.82
31.25
31.57
29,645,806
-4.14(-11.60%)
Jun 10, 2020
34.63
36.73
33.42
35.71
39,445,668
-0.84(-2.29%)
Jun 09, 2020
36.89
37.32
35.17
36.55
27,767,496
-2.48(-6.36%)
Jun 08, 2020
38.60
39.05
37.21
39.03
32,550,248
+2.32(+6.31%)
Jun 05, 2020
40.37
40.72
36.13
36.71
56,458,944
-0.09(-0.24%)
Jun 04, 2020
36.34
38.23
35.19
36.80
56,340,660
+1.78(+5.08%)
Jun 03, 2020
33.72
35.53
33.56
35.02
27,638,504
+1.87(+5.63%)
Jun 02, 2020
33.52
33.85
32.72
33.15
23,760,158
+0.83(+2.56%)
Jun 01, 2020
31.06
33.08
30.92
32.33
21,678,782
+1.46(+4.74%)
May 29, 2020
30.27
31.56
30.00
30.87
20,553,064
-0.43(-1.38%)
May 28, 2020
32.60
32.79
31.10
31.30
25,751,294
-1.07(-3.30%)
May 27, 2020
33.29
33.81
30.19
32.37
46,672,760
+1.10(+3.51%)
May 26, 2020
30.49
31.67
30.23
31.27
42,849,344
+3.51(+12.64%)
May 22, 2020
28.62
28.83
27.22
27.76
18,259,938
-0.70(-2.47%)
May 21, 2020
28.18
28.96
27.90
28.46
23,028,824
+0.43(+1.54%)
May 20, 2020
27.38
28.20
27.09
28.03
28,326,932
+1.40(+5.27%)
May 19, 2020
27.40
27.74
25.90
26.63
37,179,548
+0.58(+2.22%)
May 18, 2020
24.76
26.19
24.57
26.05
28,265,338
+3.10(+13.49%)
May 15, 2020
23.43
23.91
22.84
22.95
19,426,260
-0.88(-3.67%)
May 14, 2020
22.48
23.86
21.61
23.83
24,081,446
+0.58(+2.48%)
May 13, 2020
24.06
24.14
22.62
23.25
23,791,918
-1.02(-4.20%)
May 12, 2020
25.18
25.60
24.17
24.27
17,529,176
-0.82(-3.26%)
May 11, 2020
25.60
25.83
24.79
25.09
21,659,788
-1.07(-4.08%)
May 08, 2020
25.04
26.18
24.91
26.15
19,921,596
+1.68(+6.88%)
May 07, 2020
24.03
25.26
23.99
24.47
25,498,922
+0.50(+2.09%)
May 06, 2020
25.53
25.71
23.82
23.97
38,428,804
-1.43(-5.64%)
May 05, 2020
26.99
27.05
25.16
25.40
38,127,748
-1.10(-4.14%)
May 04, 2020
26.18
26.87
25.48
26.50
45,160,236
-1.61(-5.71%)
May 01, 2020
29.33
29.77
27.65
28.11
37,806,624
-1.94(-6.46%)
Apr 30, 2020
29.53
30.47
29.02
30.05
64,893,304
+0.27(+0.90%)
Apr 29, 2020
28.36
30.58
28.30
29.78
104,944,304
+1.23(+4.31%)
Apr 28, 2020
28.00
29.31
27.16
28.55
56,286,016
+0.56(+1.99%)
Apr 27, 2020
28.65
28.76
27.74
27.99
14,774,016
-0.21(-0.75%)
Apr 24, 2020
29.04
29.26
27.69
28.20
15,762,874
-0.88(-3.04%)
Apr 23, 2020
28.66
29.59
28.45
29.09
12,095,783
+0.52(+1.82%)
Apr 22, 2020
29.45
29.63
27.69
28.57
16,311,510
-0.57(-1.95%)
Apr 21, 2020
28.90
30.03
28.46
29.14
13,058,128
-0.73(-2.45%)
Apr 20, 2020
29.46
30.27
28.38
29.87
15,122,683
-0.12(-0.42%)
Apr 17, 2020
31.25
31.68
29.71
29.99
20,944,714
+0.49(+1.66%)
Apr 16, 2020
30.89
31.11
29.04
29.50
18,494,234
-2.06(-6.52%)
Apr 15, 2020
33.80
33.90
31.27
31.56
20,805,040
-1.88(-5.64%)
Apr 14, 2020
33.82
34.66
33.38
33.44
9,172,064
+0.50(+1.52%)
Apr 13, 2020
35.31
35.31
32.45
32.94
9,423,498
-2.12(-6.06%)
Apr 09, 2020
34.91
35.88
33.78
35.07
10,798,595
+2.09(+6.33%)
Apr 08, 2020
32.27
33.44
31.38
32.98
9,272,018
+1.47(+4.67%)
Apr 07, 2020
32.54
34.07
31.08
31.51
14,587,825
+1.99(+6.74%)
Apr 06, 2020
30.57
30.73
28.85
29.52
14,380,497
+0.15(+0.52%)
Apr 03, 2020
30.13
30.65
28.59
29.37
10,312,203
-0.92(-3.05%)
Apr 02, 2020
30.88
31.58
29.68
30.29
8,166,636
-0.52(-1.69%)
Apr 01, 2020
32.74
32.89
30.59
30.81
8,882,644
-3.43(-10.03%)
Mar 31, 2020
33.91
36.03
33.61
34.24
8,109,852
+0.49(+1.45%)
Mar 30, 2020
34.15
35.72
33.17
33.75
7,738,651
-1.23(-3.52%)
Mar 27, 2020
38.31
38.59
34.71
34.98
8,628,913
-4.66(-11.76%)
Mar 26, 2020
39.33
41.89
38.52
39.65
9,347,281
+1.76(+4.64%)
Mar 25, 2020
39.92
40.13
35.88
37.89
16,996,194
+1.67(+4.62%)
Mar 24, 2020
36.73
37.63
34.66
36.21
13,294,641
+3.78(+11.65%)
Mar 23, 2020
30.47
33.16
29.09
32.43
9,993,757
+1.72(+5.60%)
Mar 20, 2020
30.83
32.65
28.51
30.71
13,122,088
+1.04(+3.50%)
Mar 19, 2020
33.32
33.70
29.33
29.67
18,772,958
-4.13(-12.21%)
Mar 18, 2020
34.41
35.02
28.03
33.80
14,783,146
-2.98(-8.10%)
Mar 17, 2020
36.74
39.13
34.62
36.78
8,457,506
+0.70(+1.95%)
Mar 16, 2020
35.10
37.93
34.47
36.08
16,482,163
-3.62(-9.11%)
Mar 13, 2020
37.68
39.69
34.91
39.69
14,880,567
+5.01(+14.44%)
Mar 12, 2020
37.82
39.04
34.24
34.68
17,005,216
-6.17(-15.11%)
Mar 11, 2020
42.30
42.67
40.03
40.86
10,929,789
-2.95(-6.74%)
Mar 10, 2020
43.54
44.09
40.88
43.81
9,739,688
+2.56(+6.20%)
Mar 09, 2020
41.24
43.86
41.08
41.25
9,984,664
-2.72(-6.19%)
Mar 06, 2020
41.89
45.00
41.08
43.97
11,136,064
+0.46(+1.06%)
Mar 05, 2020
43.33
43.94
42.48
43.51
11,204,759
-1.62(-3.58%)
Mar 04, 2020
44.13
45.25
43.13
45.13
9,346,549
+1.65(+3.80%)
Mar 03, 2020
45.71
46.53
43.32
43.47
7,628,153
-1.50(-3.34%)
Mar 02, 2020
44.58
45.19
42.47
44.97
9,440,176
+0.73(+1.65%)
Feb 28, 2020
43.17
44.80
43.09
44.24
12,375,207
-0.42(-0.94%)
Feb 27, 2020
45.16
47.14
43.72
44.67
10,805,212
-2.17(-4.64%)
Feb 26, 2020
47.98
48.35
46.05
46.84
9,694,649
-0.73(-1.53%)
Feb 25, 2020
52.12
52.20
47.46
47.57
9,759,072
-4.26(-8.22%)
Feb 24, 2020
52.44
52.67
51.11
51.83
7,867,113
-2.32(-4.28%)
Feb 21, 2020
54.15
54.41
53.12
54.15
2,426,705
-0.39(-0.72%)
Feb 20, 2020
54.64
55.09
54.32
54.54
3,053,382
-0.16(-0.30%)
Feb 19, 2020
55.25
55.31
54.66
54.70
2,228,076
-0.47(-0.85%)
Feb 18, 2020
55.56
55.88
54.96
55.17
3,222,272
-0.35(-0.64%)
Feb 14, 2020
56.21
56.35
55.45
55.53
2,590,817
-0.55(-0.97%)
Feb 13, 2020
55.61
56.22
55.41
56.07
2,507,421
+0.06(+0.10%)
Feb 12, 2020
55.82
56.18
55.56
56.02
2,332,399
+0.53(+0.95%)
Feb 11, 2020
55.38
56.12
55.16
55.49
2,973,798
+0.49(+0.89%)
Feb 10, 2020
54.79
55.07
54.15
55.00
3,008,873
+0.15(+0.28%)
Feb 07, 2020
55.04
55.28
54.59
54.85
2,822,370
-0.44(-0.80%)
Feb 06, 2020
54.96
55.57
54.68
55.29
4,522,512
+0.74(+1.35%)
Feb 05, 2020
54.05
54.82
53.76
54.55
3,301,799
+1.22(+2.28%)
Feb 04, 2020
53.63
54.00
53.16
53.33
3,778,556
+0.44(+0.83%)
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
.