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
Burlington Stores Inc
(NY:
BURL
)
193.14
-2.42 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022
204.38
205.94
202.20
202.76
749,364
-3.07(-1.49%)
Dec 29, 2022
204.46
207.19
203.87
205.83
660,717
+2.70(+1.33%)
Dec 28, 2022
204.09
205.57
201.03
203.13
818,949
-1.77(-0.86%)
Dec 27, 2022
200.50
205.06
200.29
204.90
1,030,227
+4.56(+2.28%)
Dec 23, 2022
193.35
200.39
192.52
200.34
766,621
+7.29(+3.78%)
Dec 22, 2022
189.88
193.73
188.61
193.05
635,850
+0.21(+0.11%)
Dec 21, 2022
193.05
196.10
190.29
192.84
755,919
+3.90(+2.06%)
Dec 20, 2022
186.08
189.20
185.01
188.94
757,524
+1.30(+0.69%)
Dec 19, 2022
187.27
190.69
186.07
187.64
1,443,806
+1.84(+0.99%)
Dec 16, 2022
189.91
191.28
185.10
185.80
1,469,267
-5.64(-2.95%)
Dec 15, 2022
192.08
193.52
185.59
191.44
1,676,544
-4.73(-2.41%)
Dec 14, 2022
196.41
199.99
194.07
196.17
713,542
-0.50(-0.25%)
Dec 13, 2022
203.91
203.99
194.68
196.67
1,037,356
+1.12(+0.57%)
Dec 12, 2022
195.43
196.03
191.63
195.55
941,204
+0.63(+0.32%)
Dec 09, 2022
195.49
198.10
193.91
194.92
747,863
-3.99(-2.01%)
Dec 08, 2022
198.00
200.01
197.61
198.91
824,322
+0.41(+0.21%)
Dec 07, 2022
198.00
204.75
197.60
198.50
850,052
-1.15(-0.58%)
Dec 06, 2022
204.13
207.34
198.68
199.65
1,004,807
-0.61(-0.30%)
Dec 05, 2022
196.74
202.82
195.61
200.26
1,313,460
+0.05(+0.02%)
Dec 02, 2022
191.77
202.75
191.02
200.21
1,176,421
+5.60(+2.88%)
Dec 01, 2022
193.76
199.53
193.76
194.61
848,955
-1.07(-0.55%)
Nov 30, 2022
192.20
195.81
190.76
195.68
1,383,928
+3.19(+1.66%)
Nov 29, 2022
194.98
196.15
189.25
192.49
1,272,144
-3.38(-1.73%)
Nov 28, 2022
194.53
199.97
194.53
195.87
1,501,072
-0.73(-0.37%)
Nov 25, 2022
196.25
199.21
195.01
196.60
686,231
+0.90(+0.46%)
Nov 23, 2022
188.25
196.10
185.23
195.70
2,500,737
+5.74(+3.02%)
Nov 22, 2022
178.50
192.32
177.19
189.96
5,383,571
+32.32(+20.50%)
Nov 21, 2022
156.45
160.97
154.22
157.64
1,892,565
-0.22(-0.14%)
Nov 18, 2022
161.33
169.79
156.56
157.86
3,088,073
+6.99(+4.63%)
Nov 17, 2022
148.12
151.12
144.70
150.87
1,826,068
+1.31(+0.88%)
Nov 16, 2022
151.68
152.88
145.13
149.56
1,654,698
-7.07(-4.51%)
Nov 15, 2022
158.38
163.15
154.94
156.63
1,703,812
+2.97(+1.93%)
Nov 14, 2022
149.21
157.25
146.52
153.66
1,911,173
+2.61(+1.73%)
Nov 11, 2022
147.91
153.38
145.80
151.05
1,302,529
+4.87(+3.33%)
Nov 10, 2022
140.00
147.75
139.99
146.18
1,216,702
+12.42(+9.29%)
Nov 09, 2022
132.06
137.13
132.06
133.76
1,640,671
+1.32(+1.00%)
Nov 08, 2022
136.05
136.71
127.93
132.44
1,299,570
-2.50(-1.85%)
Nov 07, 2022
138.74
139.29
134.72
134.94
1,299,209
-3.96(-2.85%)
Nov 04, 2022
140.61
142.73
136.75
138.90
1,357,674
+0.90(+0.65%)
Nov 03, 2022
130.43
138.73
129.92
138.00
1,151,102
+6.35(+4.82%)
Nov 02, 2022
138.56
131.49
131.65
1,421,703
-8.46(-6.04%)
Nov 01, 2022
145.46
147.82
137.48
140.11
1,104,625
-2.85(-1.99%)
Oct 31, 2022
139.94
144.01
139.52
142.96
1,120,013
+3.64(+2.61%)
Oct 28, 2022
140.54
142.44
135.71
139.32
1,524,986
-1.82(-1.29%)
Oct 27, 2022
138.96
145.82
138.62
141.14
1,390,613
+3.10(+2.25%)
Oct 26, 2022
140.29
145.70
137.14
138.04
1,707,476
-2.43(-1.73%)
Oct 25, 2022
127.37
142.22
126.97
140.47
2,811,392
+15.32(+12.24%)
Oct 24, 2022
118.82
125.17
117.04
125.15
1,465,103
+5.85(+4.90%)
Oct 21, 2022
116.10
120.94
114.96
119.30
1,980,579
+3.74(+3.24%)
Oct 20, 2022
116.50
119.62
114.82
115.56
1,316,537
+0.19(+0.16%)
Oct 19, 2022
117.97
119.80
113.30
115.37
881,709
-3.43(-2.89%)
Oct 18, 2022
118.99
121.46
117.74
118.80
1,671,365
+2.49(+2.14%)
Oct 17, 2022
113.93
117.35
113.79
116.31
1,415,405
+5.39(+4.86%)
Oct 14, 2022
116.17
117.98
110.52
110.92
1,280,948
-4.33(-3.76%)
Oct 13, 2022
111.36
117.50
109.72
115.25
1,259,398
+0.76(+0.66%)
Oct 12, 2022
115.98
117.41
114.20
114.49
767,348
-1.34(-1.16%)
Oct 11, 2022
115.15
118.56
114.52
115.83
1,432,650
+0.09(+0.08%)
Oct 10, 2022
118.91
119.48
114.36
115.74
1,001,572
-3.22(-2.71%)
Oct 07, 2022
119.80
120.50
117.47
118.96
1,265,999
-3.32(-2.72%)
Oct 06, 2022
122.89
124.95
121.53
122.28
1,426,571
-1.19(-0.96%)
Oct 05, 2022
120.78
125.72
120.10
123.47
1,588,349
+0.59(+0.48%)
Oct 04, 2022
119.12
123.26
118.43
122.88
1,347,376
+7.23(+6.25%)
Oct 03, 2022
113.14
115.83
108.15
115.65
1,550,194
+3.76(+3.36%)
Sep 30, 2022
110.02
115.94
106.47
111.89
1,857,210
+2.11(+1.92%)
Sep 29, 2022
114.78
116.36
109.14
109.78
1,542,690
-7.06(-6.04%)
Sep 28, 2022
115.19
118.40
113.94
116.84
1,784,484
+1.88(+1.64%)
Sep 27, 2022
116.26
119.49
114.31
114.96
983,284
+0.21(+0.18%)
Sep 26, 2022
120.67
123.70
114.22
114.75
1,252,419
-6.25(-5.17%)
Sep 23, 2022
120.99
124.09
118.03
121.00
1,079,298
-1.90(-1.55%)
Sep 22, 2022
127.23
128.15
122.82
122.90
1,658,395
-4.79(-3.75%)
Sep 21, 2022
134.14
136.73
127.32
127.69
783,324
-5.78(-4.33%)
Sep 20, 2022
137.38
137.99
130.37
133.47
766,169
-5.25(-3.78%)
Sep 19, 2022
139.82
143.06
136.94
138.72
874,996
-2.62(-1.85%)
Sep 16, 2022
137.30
142.40
135.71
141.34
1,073,928
+2.13(+1.53%)
Sep 15, 2022
138.53
144.14
137.55
139.21
801,574
+1.48(+1.07%)
Sep 14, 2022
141.24
141.24
135.51
137.73
1,290,524
-3.52(-2.49%)
Sep 13, 2022
147.95
148.85
140.43
141.25
871,881
-12.08(-7.88%)
Sep 12, 2022
150.99
157.24
150.99
153.33
1,414,369
+3.59(+2.40%)
Sep 09, 2022
150.56
152.47
148.43
149.74
992,621
+0.96(+0.65%)
Sep 08, 2022
146.64
150.26
144.16
148.78
799,649
+0.58(+0.39%)
Sep 07, 2022
139.59
148.79
138.72
148.20
1,240,454
+8.48(+6.07%)
Sep 06, 2022
144.49
145.29
139.44
139.72
799,533
-3.74(-2.61%)
Sep 02, 2022
145.77
146.33
141.39
143.46
723,581
-0.35(-0.24%)
Sep 01, 2022
139.59
144.10
138.80
143.81
852,919
+3.62(+2.58%)
Aug 31, 2022
140.56
142.00
138.16
140.19
977,251
-1.15(-0.81%)
Aug 30, 2022
145.26
146.20
141.21
141.34
992,798
-1.93(-1.35%)
Aug 29, 2022
143.06
148.44
141.62
143.27
1,055,097
-1.54(-1.06%)
Aug 26, 2022
147.03
148.69
141.42
144.81
1,968,951
-2.20(-1.50%)
Aug 25, 2022
145.00
159.04
142.45
147.01
6,205,398
-16.72(-10.21%)
Aug 24, 2022
157.59
165.29
155.54
163.73
1,430,142
+4.93(+3.10%)
Aug 23, 2022
153.23
158.95
152.53
158.80
922,730
+4.82(+3.13%)
Aug 22, 2022
159.53
160.61
153.69
153.98
1,079,304
-9.33(-5.71%)
Aug 19, 2022
168.50
169.42
161.67
163.31
1,280,997
-5.68(-3.36%)
Aug 18, 2022
167.38
169.76
164.30
168.99
839,462
-1.18(-0.69%)
Aug 17, 2022
163.92
173.90
162.60
170.17
1,456,896
+2.06(+1.23%)
Aug 16, 2022
158.76
173.30
158.76
168.11
1,632,774
+8.11(+5.07%)
Aug 15, 2022
162.01
163.46
158.23
160.00
664,551
-3.75(-2.29%)
Aug 12, 2022
166.54
166.92
162.55
163.75
711,648
-0.35(-0.21%)
Aug 11, 2022
160.06
164.12
158.24
164.10
1,217,885
+7.11(+4.53%)
Aug 10, 2022
157.21
160.24
156.78
156.99
664,945
+2.99(+1.94%)
Aug 09, 2022
160.68
160.68
153.49
154.00
1,032,965
-7.78(-4.81%)
Aug 08, 2022
156.21
164.34
156.21
161.78
1,026,721
+6.86(+4.43%)
Aug 05, 2022
154.45
157.60
153.00
154.92
634,523
-2.98(-1.89%)
Aug 04, 2022
155.76
158.09
153.60
157.90
832,721
+2.67(+1.72%)
Aug 03, 2022
149.78
155.87
149.36
155.23
748,282
+7.18(+4.85%)
Aug 02, 2022
150.06
150.06
147.08
148.05
836,700
-2.12(-1.41%)
Aug 01, 2022
140.56
151.45
139.18
150.17
878,082
+9.04(+6.41%)
Jul 29, 2022
144.34
145.16
137.55
141.13
1,300,527
-2.99(-2.07%)
Jul 28, 2022
145.02
147.36
140.81
144.12
1,049,400
-0.25(-0.17%)
Jul 27, 2022
142.86
145.04
138.49
144.37
834,944
+4.43(+3.17%)
Jul 26, 2022
144.05
146.64
139.39
139.94
2,531,345
-11.84(-7.80%)
Jul 25, 2022
155.90
155.90
149.32
151.78
1,115,020
-4.61(-2.95%)
Jul 22, 2022
155.77
160.22
154.81
156.39
809,102
+0.91(+0.59%)
Jul 21, 2022
151.66
156.28
150.54
155.48
883,763
+3.48(+2.29%)
Jul 20, 2022
147.36
152.25
146.75
152.00
973,693
+4.51(+3.06%)
Jul 19, 2022
145.34
148.20
143.39
147.49
937,934
+5.09(+3.57%)
Jul 18, 2022
142.23
145.86
140.45
142.40
1,701,324
+2.29(+1.63%)
Jul 15, 2022
140.47
141.98
137.86
140.11
1,298,747
+1.04(+0.75%)
Jul 14, 2022
141.89
143.27
138.02
139.07
1,609,488
-5.68(-3.92%)
Jul 13, 2022
144.23
147.45
141.52
144.75
791,078
-1.90(-1.30%)
Jul 12, 2022
146.77
150.63
145.69
146.65
655,212
-0.32(-0.22%)
Jul 11, 2022
150.94
151.55
146.38
146.97
606,623
-5.23(-3.44%)
Jul 08, 2022
152.51
153.64
150.35
152.20
618,373
-1.87(-1.21%)
Jul 07, 2022
148.04
154.68
147.00
154.07
709,014
+6.78(+4.60%)
Jul 06, 2022
148.65
152.29
144.80
147.29
710,194
+0.08(+0.05%)
Jul 05, 2022
136.23
147.85
134.66
147.21
1,281,600
+9.21(+6.67%)
Jul 01, 2022
135.00
138.16
133.28
138.00
745,249
+1.77(+1.30%)
Jun 30, 2022
140.00
141.15
135.68
136.23
1,302,898
-6.77(-4.73%)
Jun 29, 2022
146.63
147.99
141.09
143.00
1,144,670
-5.03(-3.40%)
Jun 28, 2022
157.40
160.78
147.87
148.03
685,047
-8.71(-5.56%)
Jun 27, 2022
161.25
161.75
155.61
156.74
632,997
-3.24(-2.03%)
Jun 24, 2022
152.05
161.74
151.00
159.98
994,540
+10.18(+6.80%)
Jun 23, 2022
149.64
151.50
143.35
149.80
1,465,483
+0.52(+0.35%)
Jun 22, 2022
149.91
154.86
148.49
149.28
1,460,778
-5.66(-3.65%)
Jun 21, 2022
157.92
160.96
153.63
154.94
596,863
-0.39(-0.25%)
Jun 17, 2022
150.07
157.03
149.00
155.33
1,556,746
+4.20(+2.78%)
Jun 16, 2022
156.92
157.04
149.97
151.13
1,170,687
-10.09(-6.26%)
Jun 15, 2022
159.16
163.64
159.01
161.22
556,748
+2.79(+1.76%)
Jun 14, 2022
162.18
164.85
158.17
158.43
696,144
-2.66(-1.65%)
Jun 13, 2022
163.23
166.54
160.20
161.09
766,054
-7.14(-4.24%)
Jun 10, 2022
171.90
173.20
166.87
168.23
704,277
-5.68(-3.27%)
Jun 09, 2022
174.72
177.24
173.37
173.91
570,775
-2.31(-1.31%)
Jun 08, 2022
175.36
179.34
173.45
176.22
771,099
-0.16(-0.09%)
Jun 07, 2022
170.05
176.79
169.32
176.38
879,777
+1.49(+0.85%)
Jun 06, 2022
171.88
175.26
168.81
174.89
804,274
+4.02(+2.35%)
Jun 03, 2022
172.22
175.51
169.65
170.87
790,947
-3.28(-1.88%)
Jun 02, 2022
165.51
176.12
165.26
174.15
939,598
+9.20(+5.58%)
Jun 01, 2022
170.64
170.72
163.47
164.95
905,933
-3.35(-1.99%)
May 31, 2022
167.51
170.55
162.34
168.30
1,474,855
-3.33(-1.94%)
May 27, 2022
168.03
173.09
165.10
171.63
1,605,446
+1.76(+1.04%)
May 26, 2022
160.00
175.16
159.51
169.87
2,049,095
+13.58(+8.69%)
May 25, 2022
144.86
158.38
144.31
156.29
1,317,442
+10.84(+7.45%)
May 24, 2022
151.72
152.28
142.41
145.45
1,353,767
-10.00(-6.43%)
May 23, 2022
150.51
158.63
149.34
155.45
1,254,371
+4.74(+3.15%)
May 20, 2022
161.50
161.93
144.37
150.71
4,005,158
-26.49(-14.95%)
May 19, 2022
175.17
179.91
173.86
177.20
1,475,467
-0.26(-0.15%)
May 18, 2022
179.82
187.43
176.22
177.46
2,242,943
+2.62(+1.50%)
May 17, 2022
173.83
175.03
166.35
174.84
1,206,545
+2.38(+1.38%)
May 16, 2022
170.81
174.61
168.09
172.46
1,145,294
-0.04(-0.02%)
May 13, 2022
173.97
176.63
171.15
172.50
895,764
+0.47(+0.27%)
May 12, 2022
171.06
180.25
168.56
172.03
1,234,791
-1.43(-0.82%)
May 11, 2022
183.93
185.69
172.69
173.46
952,697
-9.54(-5.21%)
May 10, 2022
193.45
193.57
173.82
183.00
2,169,447
-5.62(-2.98%)
May 09, 2022
193.96
197.52
187.91
188.62
1,541,641
-8.08(-4.11%)
May 06, 2022
209.25
209.25
193.43
196.70
1,243,925
-11.21(-5.39%)
May 05, 2022
212.41
214.08
204.12
207.91
583,340
-6.41(-2.99%)
May 04, 2022
209.67
216.13
203.36
214.32
741,520
+5.70(+2.73%)
May 03, 2022
211.02
212.65
205.55
208.62
506,452
-3.06(-1.45%)
May 02, 2022
202.65
211.71
202.65
211.68
688,950
+8.12(+3.99%)
Apr 29, 2022
210.00
211.81
203.30
203.56
618,777
-9.98(-4.67%)
Apr 28, 2022
210.64
215.20
204.09
213.54
603,012
+7.22(+3.50%)
Apr 27, 2022
203.99
211.00
202.58
206.32
622,623
+3.16(+1.56%)
Apr 26, 2022
206.37
208.27
200.26
203.16
572,668
-6.09(-2.91%)
Apr 25, 2022
208.00
210.63
201.63
209.25
1,068,826
+0.10(+0.05%)
Apr 22, 2022
212.67
214.30
206.58
209.15
832,313
-8.42(-3.87%)
Apr 21, 2022
224.94
226.56
215.19
217.57
856,042
-4.98(-2.24%)
Apr 20, 2022
229.99
231.29
222.05
222.55
768,401
-4.99(-2.19%)
Apr 19, 2022
219.36
229.55
219.36
227.54
831,004
+8.58(+3.92%)
Apr 18, 2022
213.82
220.74
211.45
218.96
830,073
+5.11(+2.39%)
Apr 14, 2022
214.06
216.19
211.68
213.85
556,742
+0.85(+0.40%)
Apr 13, 2022
206.05
215.91
205.02
213.00
1,098,149
+5.29(+2.55%)
Apr 12, 2022
209.33
215.58
206.00
207.71
1,092,768
+0.69(+0.33%)
Apr 11, 2022
194.19
207.96
193.51
207.02
1,330,859
+12.78(+6.58%)
Apr 08, 2022
194.01
198.79
192.58
194.24
704,082
-0.56(-0.29%)
Apr 07, 2022
190.31
195.66
188.97
194.80
992,538
+3.94(+2.06%)
Apr 06, 2022
182.05
191.80
181.45
190.86
919,989
+5.21(+2.81%)
Apr 05, 2022
184.01
187.42
179.68
185.65
774,677
-2.17(-1.16%)
Apr 04, 2022
181.74
188.60
180.00
187.82
620,296
+5.87(+3.23%)
Apr 01, 2022
183.94
185.26
181.05
181.95
650,450
-0.22(-0.12%)
Mar 31, 2022
189.25
190.62
182.16
182.17
660,926
-8.22(-4.32%)
Mar 30, 2022
193.89
197.63
189.72
190.39
585,616
-8.24(-4.15%)
Mar 29, 2022
192.16
199.79
189.48
198.63
1,019,886
+11.63(+6.22%)
Mar 28, 2022
181.51
187.22
180.01
187.00
581,405
+4.17(+2.28%)
Mar 25, 2022
184.00
185.03
181.54
182.83
527,418
-0.87(-0.47%)
Mar 24, 2022
183.31
185.00
181.25
183.70
782,841
+1.78(+0.98%)
Mar 23, 2022
189.12
189.12
181.02
181.92
689,355
-9.29(-4.86%)
Mar 22, 2022
190.00
195.49
190.00
191.21
1,251,563
+2.59(+1.37%)
Mar 21, 2022
196.86
197.27
187.51
188.62
1,242,889
-8.58(-4.35%)
Mar 18, 2022
197.24
197.55
192.04
197.20
907,824
-1.90(-0.95%)
Mar 17, 2022
195.96
200.36
193.49
199.10
771,716
-0.53(-0.27%)
Mar 16, 2022
197.85
206.48
195.39
199.63
866,184
+3.29(+1.68%)
Mar 15, 2022
198.29
202.74
193.36
196.34
841,057
+1.37(+0.70%)
Mar 14, 2022
198.18
199.38
194.41
194.97
929,834
-2.03(-1.03%)
Mar 11, 2022
197.34
200.35
194.44
197.00
1,407,566
+1.38(+0.71%)
Mar 10, 2022
181.72
197.14
195.62
1,026,543
+9.84(+5.30%)
Mar 09, 2022
187.22
192.16
185.74
185.78
1,086,841
+5.26(+2.91%)
Mar 08, 2022
172.63
186.95
171.15
180.52
1,195,204
+7.36(+4.25%)
Mar 07, 2022
189.88
189.88
173.10
173.16
1,535,706
-16.51(-8.70%)
Mar 04, 2022
199.31
202.96
184.22
189.67
1,677,826
-13.45(-6.62%)
Mar 03, 2022
206.69
218.47
191.36
203.12
3,809,398
-30.22(-12.95%)
Mar 02, 2022
228.18
239.46
226.41
233.34
1,213,777
+9.06(+4.04%)
Mar 01, 2022
225.14
232.07
221.25
224.28
818,281
-1.61(-0.71%)
Feb 28, 2022
222.00
226.09
220.26
225.89
799,169
+0.25(+0.11%)
Feb 25, 2022
215.74
226.35
218.64
225.64
521,657
+7.27(+3.33%)
Feb 24, 2022
205.00
219.22
204.95
218.37
1,020,023
+8.37(+3.99%)
Feb 23, 2022
212.80
218.69
209.15
210.00
1,146,789
-10.67(-4.84%)
Feb 22, 2022
223.78
230.93
218.06
220.67
890,105
-0.39(-0.18%)
Feb 18, 2022
221.06
0
+3.54(+1.63%)
Feb 17, 2022
225.81
228.14
215.37
217.52
579,976
-11.63(-5.08%)
Feb 16, 2022
230.00
232.52
226.08
229.15
349,319
-2.88(-1.24%)
Feb 15, 2022
226.37
232.45
225.42
232.03
582,368
+7.44(+3.31%)
Feb 14, 2022
230.64
233.12
223.98
224.59
501,328
-5.51(-2.39%)
Feb 11, 2022
235.80
236.58
227.23
230.10
604,843
-4.60(-1.96%)
Feb 10, 2022
230.79
242.23
230.79
234.70
589,872
+1.66(+0.71%)
Feb 09, 2022
231.47
235.35
230.89
233.04
508,213
+5.14(+2.26%)
Feb 08, 2022
222.31
229.85
220.79
227.90
426,147
+5.15(+2.31%)
Feb 07, 2022
223.33
226.40
219.02
222.75
565,849
-0.65(-0.29%)
Feb 04, 2022
226.79
229.05
219.42
223.40
735,867
-5.55(-2.42%)
Feb 03, 2022
228.82
233.90
228.95
937,473
-2.11(-0.91%)
Feb 02, 2022
239.64
240.00
229.51
231.06
688,731
-7.21(-3.03%)
Feb 01, 2022
237.41
243.94
235.45
238.27
646,207
+1.34(+0.57%)
Jan 31, 2022
229.31
237.21
236.93
593,940
+6.64(+2.88%)
Jan 28, 2022
224.10
230.59
218.00
230.29
627,142
+5.81(+2.59%)
Jan 27, 2022
233.87
237.10
223.55
224.48
649,031
-4.84(-2.11%)
Jan 26, 2022
233.46
239.00
227.72
229.32
1,002,187
-2.35(-1.01%)
Jan 25, 2022
226.39
236.65
225.09
231.67
1,558,876
+2.07(+0.90%)
Jan 24, 2022
206.70
230.08
206.70
229.60
1,492,617
+15.75(+7.36%)
Jan 21, 2022
214.50
216.96
208.13
213.85
1,097,297
-1.98(-0.92%)
Jan 20, 2022
219.54
225.12
215.01
215.83
1,455,460
-8.17(-3.65%)
Jan 19, 2022
223.00
229.60
220.38
224.00
1,234,008
+4.92(+2.25%)
Jan 18, 2022
224.60
226.44
217.64
219.08
1,201,236
-10.91(-4.74%)
Jan 14, 2022
229.99
0
-9.18(-3.84%)
Jan 13, 2022
245.92
249.25
238.33
239.17
644,217
-6.15(-2.51%)
Jan 12, 2022
247.60
252.00
242.15
245.32
694,307
-2.35(-0.95%)
Jan 11, 2022
246.61
251.02
242.24
247.67
760,704
+0.67(+0.27%)
Jan 10, 2022
250.69
252.62
233.66
247.00
2,649,178
-6.48(-2.56%)
Jan 07, 2022
265.62
266.35
251.38
253.48
1,373,888
-15.31(-5.70%)
Jan 06, 2022
271.41
276.35
267.38
268.79
481,614
-5.53(-2.02%)
Jan 05, 2022
283.56
286.30
274.18
274.32
607,833
-10.53(-3.70%)
Jan 04, 2022
289.00
291.26
284.08
284.85
528,742
-4.15(-1.44%)
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
.