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
Celanese Corp
(NY:
CE
)
156.69
-4.73 (-2.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2022
142.60
146.97
139.65
140.25
1,853,487
+3.83(+2.81%)
Apr 28, 2022
134.22
137.22
132.37
136.42
1,476,098
+2.73(+2.04%)
Apr 27, 2022
133.43
135.80
132.16
133.69
1,016,215
+1.44(+1.09%)
Apr 26, 2022
134.38
136.41
132.25
132.25
524,886
-2.54(-1.88%)
Apr 25, 2022
133.97
135.18
130.02
134.79
750,849
-0.76(-0.56%)
Apr 22, 2022
139.66
139.66
135.50
135.55
512,124
-5.06(-3.60%)
Apr 21, 2022
143.06
144.29
140.22
140.61
576,335
-0.28(-0.20%)
Apr 20, 2022
140.87
142.47
140.50
140.89
1,016,339
+0.90(+0.65%)
Apr 19, 2022
137.96
140.61
137.43
139.99
834,335
+1.97(+1.42%)
Apr 18, 2022
137.96
139.23
137.24
138.03
475,925
+0.14(+0.10%)
Apr 14, 2022
140.56
141.89
137.84
137.88
1,039,191
-1.85(-1.33%)
Apr 13, 2022
136.26
139.93
135.79
139.74
756,273
+2.99(+2.19%)
Apr 12, 2022
137.92
140.24
136.13
136.74
800,837
-0.96(-0.70%)
Apr 11, 2022
136.70
140.28
136.21
137.70
1,041,945
+0.48(+0.35%)
Apr 08, 2022
135.75
139.16
135.32
137.22
989,958
+3.17(+2.37%)
Apr 07, 2022
133.54
134.77
131.67
134.05
738,840
+0.66(+0.49%)
Apr 06, 2022
134.37
134.53
131.80
133.39
991,759
-1.98(-1.46%)
Apr 05, 2022
135.75
136.57
134.77
135.37
925,259
-0.82(-0.60%)
Apr 04, 2022
136.47
137.20
134.97
136.18
771,193
-0.28(-0.21%)
Apr 01, 2022
138.03
138.03
134.12
136.47
844,830
+0.77(+0.57%)
Mar 31, 2022
136.77
138.49
135.67
135.70
919,414
-1.68(-1.22%)
Mar 30, 2022
138.99
139.05
136.84
137.38
802,488
-1.61(-1.16%)
Mar 29, 2022
138.19
139.75
137.62
138.99
803,553
+2.39(+1.75%)
Mar 28, 2022
136.62
136.64
134.37
136.59
625,107
-0.28(-0.21%)
Mar 25, 2022
136.06
137.28
135.62
136.88
567,494
+0.24(+0.17%)
Mar 24, 2022
135.19
136.82
134.53
136.64
568,347
+2.25(+1.68%)
Mar 23, 2022
135.93
136.38
134.37
134.39
556,748
-2.08(-1.52%)
Mar 22, 2022
136.86
137.33
135.28
136.47
763,322
+0.88(+0.65%)
Mar 21, 2022
136.32
137.61
134.61
135.58
817,185
-0.09(-0.07%)
Mar 18, 2022
136.92
136.92
132.67
135.68
2,164,665
+0.27(+0.20%)
Mar 17, 2022
133.65
135.65
132.77
135.41
1,084,608
+0.31(+0.23%)
Mar 16, 2022
133.14
135.90
132.35
135.10
965,392
+3.51(+2.67%)
Mar 15, 2022
133.12
133.87
128.41
131.59
1,638,672
-1.21(-0.91%)
Mar 14, 2022
132.28
135.59
130.90
132.79
1,339,358
+1.71(+1.30%)
Mar 11, 2022
132.38
134.29
130.96
131.08
1,348,794
-0.54(-0.41%)
Mar 10, 2022
129.63
132.11
129.63
131.62
1,347,086
-0.03(-0.02%)
Mar 09, 2022
130.41
133.22
129.59
131.65
1,391,832
+4.47(+3.52%)
Mar 08, 2022
128.57
130.82
125.62
127.18
1,334,150
+0.27(+0.21%)
Mar 07, 2022
133.19
134.02
126.69
126.91
1,572,520
-7.86(-5.83%)
Mar 04, 2022
134.50
135.58
131.76
134.78
1,209,878
-2.69(-1.96%)
Mar 03, 2022
136.94
138.59
136.10
137.47
1,574,130
+1.37(+1.01%)
Mar 02, 2022
129.85
136.69
129.61
136.10
1,792,956
+7.25(+5.62%)
Mar 01, 2022
132.44
133.27
127.64
128.85
2,251,488
-3.44(-2.60%)
Feb 28, 2022
131.42
132.78
129.73
132.29
2,157,890
-1.90(-1.42%)
Feb 25, 2022
131.17
135.06
132.57
134.19
1,206,092
+3.87(+2.97%)
Feb 24, 2022
128.05
130.56
126.80
130.32
1,760,416
-1.23(-0.93%)
Feb 23, 2022
137.72
138.24
131.21
131.55
1,459,771
-5.29(-3.87%)
Feb 22, 2022
133.92
138.26
133.69
136.84
1,973,478
-0.17(-0.12%)
Feb 18, 2022
137.01
0
-7.60(-5.25%)
Feb 17, 2022
145.79
146.54
144.29
144.61
589,083
-2.99(-2.03%)
Feb 16, 2022
148.15
149.63
146.16
147.60
673,147
-2.10(-1.40%)
Feb 15, 2022
146.89
150.56
146.65
149.69
625,198
+3.91(+2.69%)
Feb 14, 2022
147.74
148.11
143.92
145.78
1,139,381
-1.32(-0.90%)
Feb 11, 2022
150.82
151.56
146.72
147.10
855,926
-4.21(-2.78%)
Feb 10, 2022
150.43
153.26
150.43
151.31
639,654
-0.55(-0.36%)
Feb 09, 2022
151.17
152.59
150.47
151.86
697,891
+2.19(+1.47%)
Feb 08, 2022
146.56
150.10
146.56
149.67
658,698
+3.01(+2.05%)
Feb 07, 2022
148.65
148.65
145.67
146.66
689,944
-1.33(-0.90%)
Feb 04, 2022
149.88
151.82
146.65
147.99
934,440
-3.18(-2.10%)
Feb 03, 2022
149.16
152.63
151.17
731,417
+0.96(+0.64%)
Feb 02, 2022
148.63
151.36
147.10
150.21
813,944
+1.15(+0.77%)
Feb 01, 2022
146.75
149.52
144.42
149.05
987,689
+1.82(+1.23%)
Jan 31, 2022
142.52
147.37
147.24
1,376,857
+2.39(+1.65%)
Jan 28, 2022
152.36
152.36
141.06
144.84
1,999,024
-6.52(-4.30%)
Jan 27, 2022
153.01
156.47
150.54
151.36
964,827
+0.41(+0.27%)
Jan 26, 2022
152.13
154.72
149.48
150.95
726,616
-0.19(-0.13%)
Jan 25, 2022
150.45
152.28
146.26
151.14
664,034
-0.91(-0.60%)
Jan 24, 2022
149.49
152.77
147.35
152.05
921,446
+0.14(+0.09%)
Jan 21, 2022
155.59
156.42
151.52
151.91
575,226
-4.10(-2.63%)
Jan 20, 2022
159.10
159.87
155.69
156.01
542,908
-2.94(-1.85%)
Jan 19, 2022
162.28
162.28
158.83
158.95
502,086
-2.29(-1.42%)
Jan 18, 2022
163.03
163.35
160.15
161.24
712,129
-2.85(-1.73%)
Jan 14, 2022
164.09
0
+0.16(+0.10%)
Jan 13, 2022
163.35
165.76
163.32
163.93
753,842
+0.59(+0.36%)
Jan 12, 2022
163.11
164.44
162.03
163.34
402,604
+1.49(+0.92%)
Jan 11, 2022
161.94
162.16
159.22
161.84
416,178
+0.82(+0.51%)
Jan 10, 2022
162.41
163.84
159.03
161.02
618,856
-1.68(-1.03%)
Jan 07, 2022
163.57
163.73
161.72
162.71
754,552
+0.34(+0.21%)
Jan 06, 2022
165.88
166.17
162.21
162.37
598,148
-2.00(-1.21%)
Jan 05, 2022
164.10
166.90
162.56
164.36
936,882
+1.55(+0.95%)
Jan 04, 2022
159.94
163.31
159.54
162.81
600,797
+4.44(+2.80%)
Jan 03, 2022
159.71
160.40
157.55
158.38
733,821
-0.54(-0.34%)
Dec 31, 2021
156.41
159.82
156.25
158.91
487,102
+1.82(+1.16%)
Dec 30, 2021
158.11
159.18
157.03
157.09
411,165
-0.90(-0.57%)
Dec 29, 2021
156.49
158.61
156.49
157.99
324,366
+1.51(+0.97%)
Dec 28, 2021
154.67
156.93
154.67
156.47
301,143
+1.56(+1.01%)
Dec 27, 2021
153.41
154.99
152.58
154.91
270,502
+2.37(+1.56%)
Dec 23, 2021
151.39
153.60
151.30
152.54
325,362
+1.75(+1.16%)
Dec 22, 2021
150.16
151.22
148.96
150.79
533,631
+0.88(+0.59%)
Dec 21, 2021
148.90
151.53
148.90
149.91
974,582
+2.50(+1.69%)
Dec 20, 2021
148.75
148.78
144.12
147.42
735,961
-3.15(-2.09%)
Dec 17, 2021
153.35
153.58
150.30
150.56
1,629,000
-3.64(-2.36%)
Dec 16, 2021
153.46
155.38
152.65
154.21
698,160
+2.88(+1.91%)
Dec 15, 2021
150.41
151.59
148.15
151.32
782,077
+0.42(+0.28%)
Dec 14, 2021
148.97
152.82
148.26
150.91
839,425
+1.44(+0.96%)
Dec 13, 2021
151.72
152.19
149.43
149.47
657,487
-2.70(-1.77%)
Dec 10, 2021
151.81
152.57
150.33
152.16
639,288
+2.18(+1.45%)
Dec 09, 2021
149.95
151.16
149.10
149.99
477,664
-1.13(-0.75%)
Dec 08, 2021
152.05
152.41
149.69
151.12
720,186
-0.03(-0.02%)
Dec 07, 2021
151.09
152.86
150.74
151.15
1,253,627
+1.60(+1.07%)
Dec 06, 2021
147.53
151.18
146.63
149.55
755,837
+4.48(+3.09%)
Dec 03, 2021
145.88
148.79
143.90
145.07
720,581
-0.40(-0.27%)
Dec 02, 2021
141.59
146.48
140.45
145.47
877,907
+4.63(+3.29%)
Dec 01, 2021
146.25
147.52
140.74
140.84
920,615
-2.29(-1.60%)
Nov 30, 2021
149.38
150.27
142.46
143.12
1,410,934
-7.97(-5.28%)
Nov 29, 2021
153.16
153.49
150.75
151.09
1,069,999
-1.04(-0.68%)
Nov 26, 2021
152.24
153.79
150.39
152.13
413,250
-4.79(-3.05%)
Nov 24, 2021
156.86
158.83
156.20
156.93
578,009
-1.45(-0.91%)
Nov 23, 2021
157.68
159.92
156.32
158.38
612,935
+1.41(+0.90%)
Nov 22, 2021
154.28
159.23
154.11
156.97
737,418
+0.25(+0.16%)
Nov 19, 2021
157.80
158.07
155.15
156.72
453,097
-1.63(-1.03%)
Nov 18, 2021
158.58
158.87
158.35
158.35
479,840
+0.53(+0.34%)
Nov 17, 2021
159.01
159.51
157.52
157.82
483,672
-1.64(-1.03%)
Nov 16, 2021
158.21
160.03
158.21
159.45
630,550
+1.14(+0.72%)
Nov 15, 2021
161.10
161.93
157.05
158.31
1,113,865
-2.56(-1.59%)
Nov 12, 2021
162.68
162.81
160.81
160.87
946,995
-0.40(-0.25%)
Nov 11, 2021
160.23
162.22
159.43
161.27
923,127
+1.50(+0.94%)
Nov 10, 2021
163.50
159.76
782,111
-3.74(-2.28%)
Nov 09, 2021
160.43
164.44
160.41
163.50
857,080
+2.76(+1.72%)
Nov 08, 2021
161.40
163.06
160.54
160.74
716,537
+0.56(+0.35%)
Nov 05, 2021
158.81
161.62
158.54
160.18
719,536
+2.44(+1.55%)
Nov 04, 2021
157.80
158.63
156.61
157.74
735,452
+0.21(+0.13%)
Nov 03, 2021
156.34
158.81
156.34
157.53
663,936
+0.44(+0.28%)
Nov 02, 2021
153.67
157.60
152.99
157.09
850,762
+4.37(+2.86%)
Nov 01, 2021
153.00
152.91
152.35
152.72
894,919
+0.00(+0.00%)
Oct 29, 2021
155.61
156.33
151.81
152.72
892,003
-3.10(-1.99%)
Oct 28, 2021
154.50
156.88
154.50
155.82
576,222
+1.78(+1.16%)
Oct 27, 2021
160.47
160.20
153.93
154.04
733,775
-7.47(-4.62%)
Oct 26, 2021
162.06
161.51
685,873
+0.09(+0.06%)
Oct 25, 2021
160.03
161.95
157.97
161.42
670,473
+2.76(+1.74%)
Oct 22, 2021
160.10
162.45
157.69
158.66
962,427
+2.55(+1.63%)
Oct 21, 2021
156.63
156.89
154.37
156.10
573,880
-0.74(-0.47%)
Oct 20, 2021
155.86
159.00
155.39
156.85
648,655
+1.84(+1.18%)
Oct 19, 2021
155.47
155.78
154.16
155.01
620,939
+0.59(+0.38%)
Oct 18, 2021
154.44
155.00
153.51
154.42
591,434
-0.72(-0.47%)
Oct 15, 2021
154.85
156.82
154.16
155.14
735,108
+1.89(+1.24%)
Oct 14, 2021
150.85
153.58
150.67
153.25
638,444
+3.83(+2.56%)
Oct 13, 2021
150.46
150.83
147.71
149.42
553,055
-0.54(-0.36%)
Oct 12, 2021
150.19
150.76
149.45
149.96
586,672
-0.55(-0.36%)
Oct 11, 2021
151.11
152.37
150.40
150.50
538,895
+0.71(+0.47%)
Oct 08, 2021
151.26
151.57
149.51
149.79
487,317
-0.94(-0.62%)
Oct 07, 2021
151.37
152.18
149.89
150.74
551,715
+1.16(+0.77%)
Oct 06, 2021
148.23
149.85
145.79
149.58
802,752
-0.89(-0.59%)
Oct 05, 2021
145.41
151.03
144.97
150.47
976,303
+6.13(+4.25%)
Oct 04, 2021
145.18
146.66
143.16
144.34
545,631
-0.04(-0.03%)
Oct 01, 2021
142.69
145.28
142.02
144.38
513,514
+2.52(+1.78%)
Sep 30, 2021
145.74
146.09
141.73
141.86
526,290
-3.02(-2.09%)
Sep 29, 2021
144.47
145.48
143.19
144.88
463,170
+0.47(+0.33%)
Sep 28, 2021
146.69
147.37
144.06
144.41
672,968
-1.80(-1.23%)
Sep 27, 2021
145.83
147.66
145.46
146.21
915,553
+2.27(+1.58%)
Sep 24, 2021
140.50
145.01
140.29
143.94
1,057,610
+3.20(+2.28%)
Sep 23, 2021
138.46
143.01
137.80
140.74
1,294,615
+3.56(+2.59%)
Sep 22, 2021
139.11
140.78
136.97
137.18
1,262,521
-0.31(-0.23%)
Sep 21, 2021
137.72
138.19
135.34
137.49
838,097
+0.76(+0.56%)
Sep 20, 2021
136.41
136.95
133.89
136.72
1,111,872
-3.50(-2.50%)
Sep 17, 2021
142.85
143.61
139.25
140.23
1,462,727
-3.25(-2.26%)
Sep 16, 2021
142.22
145.31
141.72
143.48
867,310
+1.03(+0.73%)
Sep 15, 2021
141.55
143.02
141.07
142.44
1,167,267
+1.46(+1.04%)
Sep 14, 2021
145.56
145.92
140.79
140.98
757,695
-3.93(-2.71%)
Sep 13, 2021
145.74
146.03
144.21
144.91
497,173
+0.63(+0.44%)
Sep 10, 2021
145.13
145.69
143.82
144.28
382,083
+0.33(+0.23%)
Sep 09, 2021
142.00
145.46
141.85
143.95
479,299
+1.66(+1.16%)
Sep 08, 2021
143.61
143.77
141.89
142.29
594,224
-1.30(-0.90%)
Sep 07, 2021
144.70
145.17
142.85
143.59
710,686
-2.50(-1.71%)
Sep 03, 2021
146.99
147.21
145.01
146.09
593,837
-1.19(-0.81%)
Sep 02, 2021
148.19
149.92
147.16
147.28
571,347
-0.59(-0.40%)
Sep 01, 2021
149.51
149.92
147.08
147.87
519,006
-1.48(-0.99%)
Aug 31, 2021
149.73
150.18
148.77
149.35
969,157
-0.73(-0.49%)
Aug 30, 2021
151.75
151.76
150.04
150.09
380,904
-0.82(-0.54%)
Aug 27, 2021
149.58
151.94
149.58
150.91
433,151
+1.94(+1.30%)
Aug 26, 2021
149.72
149.72
148.24
148.97
388,355
-0.86(-0.57%)
Aug 25, 2021
147.83
150.38
147.15
149.82
347,625
+1.56(+1.05%)
Aug 24, 2021
147.14
148.75
146.56
148.26
452,418
+1.87(+1.28%)
Aug 23, 2021
145.94
147.19
145.32
146.39
450,430
+1.54(+1.07%)
Aug 20, 2021
143.07
145.24
142.74
144.84
711,560
+1.37(+0.95%)
Aug 19, 2021
143.22
144.67
142.07
143.48
549,263
-2.33(-1.60%)
Aug 18, 2021
146.88
147.93
145.66
145.80
502,568
-1.80(-1.22%)
Aug 17, 2021
148.90
149.02
145.45
147.60
498,891
-2.61(-1.74%)
Aug 16, 2021
151.57
151.61
149.02
150.21
629,275
-2.70(-1.77%)
Aug 13, 2021
153.38
153.70
152.04
152.91
406,500
-0.41(-0.27%)
Aug 12, 2021
153.80
154.26
151.83
153.33
515,648
-0.33(-0.21%)
Aug 11, 2021
151.62
154.03
150.81
153.66
879,823
+2.66(+1.77%)
Aug 10, 2021
147.28
151.61
147.28
150.99
719,345
+3.62(+2.45%)
Aug 09, 2021
145.97
148.45
144.97
147.38
629,723
+0.98(+0.67%)
Aug 06, 2021
145.23
147.16
145.12
146.40
575,287
+2.27(+1.58%)
Aug 05, 2021
144.54
145.59
143.84
144.13
887,120
+0.49(+0.34%)
Aug 04, 2021
146.14
146.69
143.63
143.64
492,904
-3.48(-2.37%)
Aug 03, 2021
145.15
147.28
142.87
147.12
870,773
+2.11(+1.46%)
Aug 02, 2021
147.17
149.32
144.98
145.01
608,123
-1.68(-1.14%)
Jul 30, 2021
146.62
148.99
145.78
146.69
567,145
+0.08(+0.06%)
Jul 29, 2021
145.96
147.52
145.93
146.60
562,577
+1.71(+1.18%)
Jul 28, 2021
145.52
145.62
143.22
144.89
370,027
-0.23(-0.16%)
Jul 27, 2021
142.84
145.90
140.33
145.12
859,294
+0.51(+0.35%)
Jul 26, 2021
145.80
146.29
142.55
144.61
1,059,940
+0.71(+0.49%)
Jul 23, 2021
144.51
146.33
140.22
143.90
1,605,328
+4.34(+3.11%)
Jul 22, 2021
141.66
142.25
139.08
139.56
946,585
-2.43(-1.71%)
Jul 21, 2021
143.09
144.90
141.80
141.99
820,734
+0.44(+0.31%)
Jul 20, 2021
137.77
141.60
136.48
141.55
891,987
+3.17(+2.29%)
Jul 19, 2021
139.66
140.20
135.77
138.38
977,830
-4.43(-3.10%)
Jul 16, 2021
146.48
146.93
142.23
142.81
1,014,856
-3.38(-2.31%)
Jul 15, 2021
144.43
148.19
144.32
146.20
1,094,078
+1.72(+1.19%)
Jul 14, 2021
144.95
146.25
143.94
144.48
612,122
-0.04(-0.03%)
Jul 13, 2021
144.72
144.98
142.30
144.52
718,767
-0.20(-0.14%)
Jul 12, 2021
142.23
145.29
141.87
144.72
718,914
+0.80(+0.55%)
Jul 09, 2021
143.03
144.43
142.22
143.92
779,369
+3.56(+2.54%)
Jul 08, 2021
139.54
140.90
138.23
140.36
710,622
-1.63(-1.15%)
Jul 07, 2021
139.72
143.40
139.72
141.99
479,501
+1.21(+0.86%)
Jul 06, 2021
144.69
144.89
139.37
140.78
753,020
-4.27(-2.94%)
Jul 02, 2021
143.68
145.68
142.39
145.04
903,104
+1.49(+1.04%)
Jul 01, 2021
145.01
145.53
141.26
143.55
1,002,783
+1.44(+1.02%)
Jun 30, 2021
137.80
142.67
137.62
142.11
1,066,332
+4.24(+3.07%)
Jun 29, 2021
139.97
140.91
137.61
137.87
591,616
-1.19(-0.86%)
Jun 28, 2021
140.91
140.91
138.01
139.06
575,257
-1.72(-1.23%)
Jun 25, 2021
141.49
142.56
140.27
140.79
1,853,336
+0.17(+0.12%)
Jun 24, 2021
140.42
141.67
139.25
140.62
665,115
+1.18(+0.85%)
Jun 23, 2021
140.14
140.42
138.62
139.44
703,193
+0.16(+0.11%)
Jun 22, 2021
140.34
140.42
138.26
139.28
674,601
-0.74(-0.53%)
Jun 21, 2021
139.06
141.24
139.06
140.02
675,788
+2.72(+1.98%)
Jun 18, 2021
136.12
137.78
135.99
137.30
1,878,255
-1.28(-0.93%)
Jun 17, 2021
142.86
143.25
135.54
138.58
1,176,835
-4.49(-3.14%)
Jun 16, 2021
146.20
146.77
142.42
143.07
1,274,963
-3.81(-2.60%)
Jun 15, 2021
147.11
147.85
145.69
146.89
750,656
+0.22(+0.15%)
Jun 14, 2021
149.76
150.33
145.95
146.67
826,191
-3.63(-2.41%)
Jun 11, 2021
152.03
153.35
150.05
150.30
620,716
-0.75(-0.50%)
Jun 10, 2021
154.07
154.44
150.98
151.05
561,163
-1.07(-0.70%)
Jun 09, 2021
151.60
153.30
150.31
152.12
547,294
-2.54(-1.64%)
Jun 08, 2021
153.90
156.00
152.47
154.66
595,144
-0.29(-0.19%)
Jun 07, 2021
156.54
156.91
154.25
154.95
605,738
-0.97(-0.63%)
Jun 04, 2021
157.40
157.72
155.57
155.93
683,605
-0.73(-0.47%)
Jun 03, 2021
154.72
156.71
152.93
156.66
582,502
+1.25(+0.80%)
Jun 02, 2021
158.09
158.37
155.26
155.41
531,419
-2.47(-1.57%)
Jun 01, 2021
157.71
158.80
156.69
157.88
1,166,897
+2.79(+1.80%)
May 28, 2021
155.25
155.34
153.22
155.09
718,592
+0.06(+0.04%)
May 27, 2021
155.71
156.46
154.29
155.03
1,440,243
+1.35(+0.88%)
May 26, 2021
153.49
154.12
151.72
153.69
888,645
+0.13(+0.09%)
May 25, 2021
155.94
157.10
153.28
153.55
687,064
-2.01(-1.29%)
May 24, 2021
155.15
156.68
154.11
155.56
630,505
+1.69(+1.10%)
May 21, 2021
155.34
156.14
153.81
153.87
776,976
-0.12(-0.08%)
May 20, 2021
153.77
154.71
152.70
154.00
671,174
-0.10(-0.07%)
May 19, 2021
154.40
155.67
152.56
154.10
903,576
-2.47(-1.58%)
May 18, 2021
158.41
159.55
156.47
156.57
589,767
-1.87(-1.18%)
May 17, 2021
156.22
158.68
155.35
158.45
533,532
+1.72(+1.10%)
May 14, 2021
156.32
157.48
155.84
156.72
582,336
+0.51(+0.32%)
May 13, 2021
153.35
156.59
152.73
156.22
643,738
+3.42(+2.24%)
May 12, 2021
157.09
157.54
152.46
152.79
562,508
-4.87(-3.09%)
May 11, 2021
155.61
158.10
154.37
157.67
501,051
+0.94(+0.60%)
May 10, 2021
159.36
160.30
156.64
156.73
656,220
-1.34(-0.85%)
May 07, 2021
156.12
158.23
155.51
158.07
554,977
+0.22(+0.14%)
May 06, 2021
157.16
158.03
153.61
157.85
712,138
+0.84(+0.54%)
May 05, 2021
155.63
157.97
154.25
157.00
971,606
+2.19(+1.42%)
May 04, 2021
148.83
155.52
148.54
154.81
1,245,945
+5.02(+3.35%)
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
.