J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 119.65 120.69 119.54 119.86 1,354,537 -0.26(-0.21%)
Jul 29, 2021 120.16 120.98 119.77 120.12 822,053 +0.58(+0.48%)
Jul 28, 2021 120.35 120.41 118.48 119.55 858,648 -1.13(-0.94%)
Jul 27, 2021 119.45 121.78 119.20 120.68 614,717 +1.20(+1.00%)
Jul 26, 2021 119.31 120.03 118.85 119.48 572,411 +0.17(+0.15%)
Jul 23, 2021 118.47 119.61 118.08 119.31 556,162 +1.16(+0.98%)
Jul 22, 2021 118.35 118.35 116.28 118.15 1,709,021 -0.28(-0.24%)
Jul 21, 2021 121.11 121.42 118.34 118.43 1,220,338 -2.71(-2.24%)
Jul 20, 2021 123.27 124.66 121.05 121.14 1,106,885 -1.35(-1.10%)
Jul 19, 2021 121.45 123.85 120.87 122.50 1,073,112 +0.81(+0.67%)
Jul 16, 2021 121.01 121.94 120.70 121.69 652,345 +0.99(+0.82%)
Jul 15, 2021 119.21 121.01 118.91 120.70 761,024 +1.58(+1.33%)
Jul 14, 2021 118.18 119.68 118.18 119.12 682,681 +0.50(+0.42%)
Jul 13, 2021 119.21 119.85 118.14 118.61 608,756 -0.60(-0.51%)
Jul 12, 2021 118.97 119.61 118.44 119.22 688,183 -0.41(-0.34%)
Jul 09, 2021 119.36 120.13 118.80 119.63 639,333 +1.21(+1.02%)
Jul 08, 2021 117.69 119.27 117.38 118.42 702,105 +0.45(+0.38%)
Jul 07, 2021 117.48 118.66 117.38 117.97 631,553 +0.42(+0.36%)
Jul 06, 2021 118.17 118.60 116.37 117.55 600,500 -1.01(-0.86%)
Jul 02, 2021 119.38 119.76 118.30 118.57 498,987 -0.33(-0.28%)
Jul 01, 2021 118.26 120.04 118.03 118.90 604,584 +0.44(+0.37%)
Jun 30, 2021 118.99 120.12 118.01 118.46 1,425,722 -0.52(-0.44%)
Jun 29, 2021 119.65 120.43 118.41 118.98 665,243 -0.64(-0.54%)
Jun 28, 2021 118.58 119.98 118.20 119.62 630,544 +1.30(+1.10%)
Jun 25, 2021 117.11 118.66 117.00 118.32 859,864 +0.78(+0.66%)
Jun 24, 2021 117.54 118.44 116.34 117.54 628,750 -0.45(-0.38%)
Jun 23, 2021 118.85 119.47 117.99 117.99 669,418 -1.33(-1.12%)
Jun 22, 2021 120.20 120.71 119.19 119.33 927,639 -0.55(-0.46%)
Jun 21, 2021 119.47 120.39 119.37 119.88 736,345 +0.75(+0.63%)
Jun 18, 2021 121.29 121.71 118.97 119.12 1,501,632 -3.03(-2.48%)
Jun 17, 2021 122.43 122.74 120.96 122.15 913,649 -0.16(-0.13%)
Jun 16, 2021 123.47 123.79 122.22 122.31 752,822 -0.92(-0.74%)
Jun 15, 2021 124.77 124.77 123.04 123.22 496,835 -1.21(-0.97%)
Jun 14, 2021 124.56 124.56 122.48 124.43 552,641 -0.13(-0.10%)
Jun 11, 2021 124.41 124.66 123.48 124.56 575,482 +0.51(+0.41%)
Jun 10, 2021 124.64 124.95 123.70 124.04 680,970 -0.27(-0.21%)
Jun 09, 2021 124.10 125.09 123.17 124.31 1,170,829 -0.82(-0.66%)
Jun 08, 2021 126.28 126.56 124.38 125.13 1,076,861 -1.15(-0.91%)
Jun 07, 2021 127.81 128.14 124.85 126.28 983,396 -1.55(-1.21%)
Jun 04, 2021 126.78 128.59 125.94 127.83 1,080,734 +1.77(+1.41%)
Jun 03, 2021 124.97 127.49 124.50 126.06 1,678,754 +1.78(+1.43%)
Jun 02, 2021 122.06 124.68 121.73 124.27 1,245,059 +2.21(+1.81%)
Jun 01, 2021 122.01 123.16 121.44 122.06 1,145,995 +0.20(+0.17%)
May 28, 2021 121.43 123.94 121.28 121.86 1,159,300 +0.70(+0.58%)
May 27, 2021 122.91 123.60 120.74 121.16 1,834,307 -1.81(-1.47%)
May 26, 2021 123.37 123.69 122.65 122.97 780,195 -0.72(-0.58%)
May 25, 2021 123.85 124.22 122.42 123.69 723,033 -0.29(-0.24%)
May 24, 2021 124.01 125.14 123.61 123.98 631,552 +0.09(+0.07%)
May 21, 2021 123.06 124.57 123.06 123.89 893,910 +0.64(+0.52%)
May 20, 2021 123.70 124.41 123.05 123.25 621,533 +0.47(+0.38%)
May 19, 2021 122.40 122.91 121.12 122.78 628,476 +0.53(+0.43%)
May 18, 2021 121.89 123.05 121.71 122.25 688,113 +0.19(+0.16%)
May 17, 2021 123.88 124.41 121.47 122.06 1,357,908 -1.66(-1.34%)
May 14, 2021 124.72 126.05 123.69 123.72 916,031 -0.79(-0.63%)
May 13, 2021 121.66 125.01 120.79 124.51 1,025,897 +2.09(+1.71%)
May 12, 2021 124.31 124.66 122.17 122.42 1,209,454 -1.84(-1.48%)
May 11, 2021 125.93 126.36 123.11 124.25 935,762 -1.52(-1.21%)
May 10, 2021 124.53 126.74 124.16 125.77 858,802 +1.72(+1.38%)
May 07, 2021 123.62 124.55 122.72 124.05 907,169 -0.73(-0.59%)
May 06, 2021 123.63 126.11 123.61 124.79 2,225,326 +2.33(+1.91%)
May 05, 2021 120.37 122.69 119.32 122.45 1,299,684 +2.15(+1.79%)
May 04, 2021 120.33 121.05 119.06 120.30 680,297 +0.35(+0.30%)
May 03, 2021 118.98 120.97 118.84 119.95 643,703 +0.99(+0.83%)
Apr 30, 2021 119.76 119.82 117.88 118.96 1,063,171 -0.86(-0.72%)
Apr 29, 2021 118.47 120.82 118.47 119.82 845,164 +1.32(+1.11%)
Apr 28, 2021 119.86 120.33 118.13 118.50 993,041 -0.50(-0.42%)
Apr 27, 2021 117.86 119.06 117.75 119.00 1,034,126 +1.15(+0.98%)
Apr 26, 2021 117.81 118.50 116.50 117.85 1,132,794 +0.00(+0.00%)
Apr 23, 2021 119.77 119.97 117.33 117.85 857,254 -2.12(-1.77%)
Apr 22, 2021 121.02 121.14 119.76 119.97 806,130 -1.41(-1.16%)
Apr 21, 2021 120.73 121.51 119.69 121.38 1,297,397 +1.04(+0.87%)
Apr 20, 2021 119.90 121.80 119.87 120.34 1,503,410 +0.33(+0.27%)
Apr 19, 2021 119.99 120.49 118.22 120.01 738,468 +0.39(+0.33%)
Apr 16, 2021 119.34 120.04 118.52 119.62 903,172 +0.84(+0.71%)
Apr 15, 2021 117.15 119.04 117.15 118.78 634,525 +1.56(+1.33%)
Apr 14, 2021 117.95 117.95 116.26 117.21 920,141 -0.67(-0.57%)
Apr 13, 2021 117.72 119.05 117.38 117.89 1,295,602 +0.26(+0.22%)
Apr 12, 2021 117.04 118.10 116.66 117.63 1,363,992 +1.20(+1.03%)
Apr 09, 2021 116.40 117.12 114.88 116.43 945,897 +0.07(+0.06%)
Apr 08, 2021 115.57 116.59 115.37 116.36 1,117,597 +0.25(+0.22%)
Apr 07, 2021 116.51 116.83 115.36 116.11 797,654 +0.10(+0.09%)
Apr 06, 2021 115.45 116.62 114.83 116.00 938,591 +0.59(+0.51%)
Apr 05, 2021 114.89 116.68 114.18 115.41 744,444 +0.76(+0.66%)
Apr 01, 2021 114.79 114.79 112.12 114.65 1,556,271 -0.25(-0.22%)
Mar 31, 2021 116.07 116.30 114.38 114.91 1,134,173 -1.83(-1.57%)
Mar 30, 2021 118.98 120.22 116.17 116.74 1,957,637 -2.27(-1.91%)
Mar 29, 2021 117.20 119.48 117.04 119.01 1,194,309 +2.32(+1.98%)
Mar 26, 2021 115.19 117.06 114.95 116.69 1,228,896 +1.69(+1.47%)
Mar 25, 2021 112.66 116.11 112.00 115.01 1,445,151 +3.18(+2.84%)
Mar 24, 2021 113.15 113.45 111.05 111.83 1,258,048 -3.02(-2.63%)
Mar 23, 2021 116.31 116.31 114.27 114.84 994,858 -0.72(-0.62%)
Mar 22, 2021 113.67 115.61 113.46 115.56 1,166,163 +0.78(+0.68%)
Mar 19, 2021 112.60 115.90 112.46 114.78 3,157,360 +2.22(+1.98%)
Mar 18, 2021 112.59 113.80 112.11 112.55 1,228,111 -0.16(-0.14%)
Mar 17, 2021 112.46 113.24 111.66 112.72 1,148,903 +0.73(+0.66%)
Mar 16, 2021 110.79 112.46 110.56 111.98 1,154,768 +1.08(+0.97%)
Mar 15, 2021 110.61 111.58 110.14 110.90 851,127 +0.62(+0.56%)
Mar 12, 2021 109.84 111.49 109.55 110.28 1,528,302 +1.08(+0.99%)
Mar 11, 2021 109.30 110.67 108.98 109.20 1,118,279 -0.74(-0.68%)
Mar 10, 2021 107.89 110.53 107.00 109.95 1,064,430 +1.89(+1.75%)
Mar 09, 2021 108.22 110.34 107.74 108.06 1,212,133 -0.71(-0.65%)
Mar 08, 2021 107.42 110.26 106.30 108.77 1,248,137 +1.30(+1.21%)
Mar 05, 2021 105.79 109.42 105.47 107.47 2,111,807 +1.92(+1.82%)
Mar 04, 2021 104.32 107.10 103.81 105.54 1,667,617 +2.02(+1.95%)
Mar 03, 2021 102.36 104.63 102.07 103.53 1,425,582 +0.88(+0.86%)
Mar 02, 2021 102.17 103.66 102.01 102.65 1,483,858 +0.88(+0.87%)
Mar 01, 2021 101.79 103.16 101.34 101.77 1,848,172 +0.05(+0.05%)
Feb 26, 2021 104.52 104.84 101.64 101.71 1,882,435 -2.75(-2.63%)
Feb 25, 2021 104.55 108.50 104.06 104.46 2,126,791 +1.64(+1.60%)
Feb 24, 2021 104.44 104.89 102.78 102.82 1,256,600 -1.05(-1.01%)
Feb 23, 2021 104.63 104.73 102.80 103.87 773,243 +0.10(+0.10%)
Feb 22, 2021 103.61 104.20 102.34 103.77 975,333 +0.46(+0.45%)
Feb 19, 2021 106.00 106.00 103.13 103.31 1,231,869 -2.65(-2.50%)
Feb 18, 2021 105.06 107.94 104.44 105.96 1,443,819 +1.13(+1.07%)
Feb 17, 2021 102.65 105.13 102.05 104.83 1,872,187 +2.12(+2.06%)
Feb 16, 2021 104.38 104.52 101.88 102.72 1,141,810 -1.81(-1.73%)
Feb 12, 2021 103.24 104.54 102.69 104.53 990,164 +1.03(+0.99%)
Feb 11, 2021 103.99 104.54 102.56 103.50 915,561 -0.84(-0.81%)
Feb 10, 2021 104.56 104.70 103.22 104.34 815,081 +0.41(+0.39%)
Feb 09, 2021 104.24 104.70 103.40 103.94 688,766 +0.21(+0.20%)
Feb 08, 2021 103.58 104.13 102.23 103.73 900,943 +0.59(+0.58%)
Feb 05, 2021 103.13 103.94 102.05 103.14 942,097 +0.33(+0.32%)
Feb 04, 2021 103.16 104.01 102.37 102.80 1,138,647 -0.35(-0.34%)
Feb 03, 2021 103.23 103.75 100.56 103.16 1,120,907 -0.26(-0.25%)
Feb 02, 2021 104.07 104.47 101.65 103.42 1,173,202 -0.51(-0.49%)
Feb 01, 2021 104.45 106.06 103.34 103.92 1,687,634 -0.97(-0.93%)
Jan 29, 2021 106.56 109.44 104.61 104.89 3,529,565 -1.66(-1.56%)
Jan 28, 2021 114.14 116.75 106.07 106.55 2,615,103 -8.95(-7.75%)
Jan 27, 2021 111.86 118.66 111.55 115.50 2,386,302 +3.69(+3.30%)
Jan 26, 2021 107.06 111.88 106.52 111.81 1,546,262 +4.64(+4.33%)
Jan 25, 2021 103.52 110.18 103.52 107.17 1,555,751 +4.24(+4.11%)
Jan 22, 2021 102.43 103.38 101.69 102.94 1,126,322 +0.74(+0.72%)
Jan 21, 2021 102.93 103.47 101.74 102.20 977,244 -0.73(-0.71%)
Jan 20, 2021 103.79 104.18 101.29 102.93 1,393,837 -1.28(-1.23%)
Jan 19, 2021 103.56 104.80 102.90 104.21 1,281,930 +1.41(+1.37%)
Jan 15, 2021 101.50 103.13 101.24 102.80 1,301,003 +1.39(+1.37%)
Jan 14, 2021 101.12 102.29 100.18 101.42 826,639 +0.90(+0.90%)
Jan 13, 2021 100.29 101.66 99.60 100.52 2,520,600 +0.29(+0.29%)
Jan 12, 2021 102.85 103.29 99.69 100.23 1,703,911 -2.59(-2.52%)
Jan 11, 2021 104.75 105.21 102.74 102.81 961,595 -1.82(-1.74%)
Jan 08, 2021 105.12 105.47 103.42 104.63 955,859 -0.66(-0.62%)
Jan 07, 2021 106.25 107.56 104.95 105.29 1,327,791 -1.38(-1.29%)
Jan 06, 2021 105.19 108.15 105.19 106.67 1,059,653 +1.13(+1.07%)
Jan 05, 2021 104.18 106.08 104.15 105.54 1,080,114 +1.35(+1.30%)
Jan 04, 2021 104.23 104.97 103.68 104.19 1,178,751 +0.03(+0.03%)
Dec 31, 2020 104.16 104.16 104.16 463,660 +0.79(+0.77%)
Dec 30, 2020 103.95 104.47 103.14 103.37 463,660 -0.55(-0.53%)
Dec 29, 2020 104.72 105.51 103.80 103.92 471,977 -0.90(-0.86%)
Dec 28, 2020 104.77 104.83 103.53 104.82 593,886 +0.22(+0.21%)
Dec 24, 2020 103.66 104.84 103.61 104.61 282,107 +0.83(+0.80%)
Dec 23, 2020 103.97 104.75 103.49 103.78 540,981 +0.40(+0.38%)
Dec 22, 2020 103.32 103.79 102.66 103.38 960,600 +0.31(+0.31%)
Dec 21, 2020 103.66 103.93 102.64 103.06 997,370 -1.35(-1.29%)
Dec 18, 2020 103.83 104.50 103.25 104.42 1,989,736 +0.50(+0.49%)
Dec 17, 2020 102.69 104.05 102.48 103.91 1,178,500 +1.34(+1.31%)
Dec 16, 2020 102.96 104.20 102.48 102.57 1,283,774 +0.33(+0.33%)
Dec 15, 2020 102.09 102.66 101.51 102.24 1,433,593 +0.19(+0.19%)
Dec 14, 2020 103.89 104.02 101.64 102.05 1,912,643 -1.73(-1.67%)
Dec 11, 2020 103.95 104.57 103.37 103.78 1,166,163 -0.63(-0.60%)
Dec 10, 2020 106.63 106.99 104.40 104.41 1,264,795 -1.97(-1.86%)
Dec 09, 2020 105.64 106.60 104.68 106.38 914,088 +0.48(+0.45%)
Dec 08, 2020 105.21 106.50 104.55 105.90 1,140,210 +0.42(+0.40%)
Dec 07, 2020 105.24 105.91 104.30 105.48 955,286 -0.26(-0.25%)
Dec 04, 2020 104.98 106.08 104.71 105.74 825,015 +0.78(+0.75%)
Dec 03, 2020 103.00 105.06 102.89 104.96 1,472,660 +1.45(+1.40%)
Dec 02, 2020 104.84 105.60 102.89 103.51 1,160,020 -1.85(-1.75%)
Dec 01, 2020 105.76 106.19 104.32 105.35 888,204 -0.25(-0.24%)
Nov 30, 2020 104.80 105.62 103.72 105.61 1,532,374 +0.63(+0.60%)
Nov 27, 2020 106.33 106.53 104.50 104.97 446,134 -1.35(-1.27%)
Nov 25, 2020 106.62 106.95 104.92 106.33 1,618,291 +0.19(+0.18%)
Nov 24, 2020 105.09 107.35 103.43 106.14 1,732,164 +1.57(+1.50%)
Nov 23, 2020 104.73 105.97 104.34 104.57 1,092,019 -0.16(-0.15%)
Nov 20, 2020 105.10 105.67 102.92 104.73 1,033,544 -0.74(-0.70%)
Nov 19, 2020 104.67 105.78 103.25 105.47 693,206 +1.15(+1.11%)
Nov 18, 2020 107.18 107.18 104.27 104.32 769,097 -2.40(-2.25%)
Nov 17, 2020 107.75 107.97 106.53 106.71 564,739 -1.51(-1.40%)
Nov 16, 2020 107.68 108.29 106.28 108.23 683,062 +0.92(+0.86%)
Nov 13, 2020 106.63 107.58 106.02 107.31 339,261 +1.12(+1.05%)
Nov 12, 2020 106.67 106.67 104.99 106.19 692,991 -0.95(-0.88%)
Nov 11, 2020 105.72 107.26 104.27 107.14 791,151 +2.00(+1.90%)
Nov 10, 2020 101.49 105.23 100.43 105.14 1,182,172 +3.85(+3.80%)
Nov 09, 2020 105.24 105.36 100.99 101.29 1,093,170 -3.00(-2.88%)
Nov 06, 2020 103.76 105.36 103.36 104.29 674,490 +0.73(+0.71%)
Nov 05, 2020 103.38 105.87 103.20 103.56 772,983 +1.09(+1.06%)
Nov 04, 2020 104.97 106.10 102.40 102.47 849,477 -2.15(-2.05%)
Nov 03, 2020 104.85 106.27 104.20 104.62 1,019,040 +0.29(+0.27%)
Nov 02, 2020 101.69 104.67 100.85 104.33 1,337,363 +3.99(+3.98%)
Oct 30, 2020 99.32 101.15 99.04 100.34 1,454,985 +0.82(+0.83%)
Oct 29, 2020 99.50 100.95 98.24 99.52 1,391,957 +0.04(+0.04%)
Oct 28, 2020 100.20 101.49 99.38 99.48 942,287 -1.66(-1.64%)
Oct 27, 2020 103.03 103.66 101.08 101.15 836,716 -1.79(-1.74%)
Oct 26, 2020 102.70 103.33 102.08 102.93 752,402 -0.39(-0.38%)
Oct 23, 2020 103.88 104.26 102.74 103.33 460,134 -0.08(-0.08%)
Oct 22, 2020 102.40 103.78 101.89 103.41 774,081 +1.10(+1.08%)
Oct 21, 2020 101.50 102.80 100.63 102.31 1,299,751 +0.25(+0.24%)
Oct 20, 2020 103.57 103.94 101.93 102.06 1,098,903 -0.97(-0.95%)
Oct 19, 2020 105.30 105.75 102.93 103.03 726,268 -2.39(-2.27%)
Oct 16, 2020 106.19 106.65 105.39 105.42 626,967 -0.88(-0.82%)
Oct 15, 2020 106.08 106.68 105.54 106.30 505,818 -0.10(-0.09%)
Oct 14, 2020 106.90 107.74 106.29 106.39 504,377 -1.00(-0.93%)
Oct 13, 2020 107.25 108.14 106.58 107.40 514,441 +0.15(+0.14%)
Oct 12, 2020 106.53 107.84 106.53 107.25 543,493 +1.11(+1.04%)
Oct 09, 2020 104.98 106.20 104.29 106.14 711,614 +1.39(+1.32%)
Oct 08, 2020 105.53 105.70 104.17 104.75 682,988 -0.29(-0.27%)
Oct 07, 2020 104.97 105.69 104.02 105.04 690,545 -0.05(-0.04%)
Oct 06, 2020 104.97 106.20 104.45 105.08 797,853 +0.11(+0.10%)
Oct 05, 2020 104.03 105.24 103.27 104.97 629,292 +0.81(+0.78%)
Oct 02, 2020 103.52 105.19 103.43 104.16 573,406 +0.42(+0.41%)
Oct 01, 2020 102.92 103.90 101.84 103.74 794,494 +0.43(+0.42%)
Sep 30, 2020 101.61 103.86 101.23 103.31 1,247,807 +2.25(+2.22%)
Sep 29, 2020 101.09 101.69 100.47 101.06 435,636 -0.21(-0.20%)
Sep 28, 2020 100.93 102.20 100.73 101.27 797,686 +0.97(+0.97%)
Sep 25, 2020 99.15 100.51 99.10 100.30 587,831 +1.14(+1.15%)
Sep 24, 2020 97.08 99.57 96.72 99.15 861,767 +2.31(+2.38%)
Sep 23, 2020 98.88 99.30 96.72 96.84 1,045,735 -1.42(-1.45%)
Sep 22, 2020 98.50 100.06 98.03 98.27 1,270,919 +0.08(+0.08%)
Sep 21, 2020 97.36 99.40 96.67 98.19 1,284,134 +0.36(+0.37%)
Sep 18, 2020 98.19 99.25 97.52 97.83 1,086,095 -0.53(-0.54%)
Sep 17, 2020 98.75 99.43 97.35 98.36 1,317,415 -0.75(-0.76%)
Sep 16, 2020 99.86 100.75 98.64 99.11 1,249,887 -1.41(-1.41%)
Sep 15, 2020 101.73 101.79 100.41 100.52 615,374 -0.95(-0.93%)
Sep 14, 2020 101.50 102.08 101.16 101.47 640,280 +0.13(+0.13%)
Sep 11, 2020 101.21 101.87 99.97 101.33 782,507 +0.21(+0.20%)
Sep 10, 2020 102.74 102.91 100.55 101.13 1,080,399 -2.40(-2.32%)
Sep 09, 2020 102.87 104.65 102.26 103.53 977,045 +1.43(+1.40%)
Sep 08, 2020 105.13 105.64 101.64 102.09 1,057,494 -3.04(-2.89%)
Sep 04, 2020 105.92 106.98 104.66 105.13 774,680 -0.60(-0.57%)
Sep 03, 2020 107.75 108.94 104.74 105.73 877,224 -2.34(-2.17%)
Sep 02, 2020 105.10 108.45 104.97 108.08 870,686 +2.58(+2.45%)
Sep 01, 2020 107.30 107.30 105.02 105.49 776,499 -1.99(-1.85%)
Aug 31, 2020 106.60 107.94 106.43 107.48 921,822 +0.47(+0.44%)
Aug 28, 2020 108.22 108.22 106.04 107.00 883,144 -1.13(-1.05%)
Aug 27, 2020 108.62 110.27 108.08 108.14 783,456 -0.73(-0.67%)
Aug 26, 2020 109.24 109.97 107.67 108.86 1,111,488 +0.88(+0.81%)
Aug 25, 2020 107.32 110.39 104.85 107.99 3,981,372 +6.94(+6.87%)
Aug 24, 2020 100.40 101.62 99.06 101.05 938,852 +0.80(+0.80%)
Aug 21, 2020 100.09 100.61 98.96 100.24 1,011,959 +0.17(+0.17%)
Aug 20, 2020 99.81 100.66 99.55 100.07 638,393 +0.48(+0.49%)
Aug 19, 2020 99.65 100.81 98.78 99.59 1,147,545 -2.29(-2.25%)
Aug 18, 2020 101.59 102.65 100.70 101.88 721,121 +0.38(+0.37%)
Aug 17, 2020 101.80 102.28 101.49 101.50 1,532,815 -0.42(-0.41%)
Aug 14, 2020 102.17 103.15 101.66 101.92 744,936 -0.59(-0.58%)
Aug 13, 2020 102.01 102.99 101.56 102.51 727,005 +0.51(+0.50%)
Aug 12, 2020 100.65 102.68 100.42 102.00 767,183 +2.00(+2.00%)
Aug 11, 2020 100.36 101.22 99.53 100.01 840,935 -0.12(-0.11%)
Aug 10, 2020 98.87 100.38 98.71 100.12 919,978 +1.59(+1.61%)
Aug 07, 2020 97.55 98.87 97.39 98.53 846,497 +0.67(+0.69%)
Aug 06, 2020 98.59 99.30 97.73 97.86 624,435 -0.75(-0.76%)
Aug 05, 2020 100.38 100.38 98.30 98.61 956,969 -1.88(-1.87%)
Aug 04, 2020 98.20 101.17 97.97 100.50 1,000,961 +2.03(+2.06%)
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.