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
Humana
(NY:
HUM
)
349.30
-2.92 (-0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2021
438.63
439.90
433.28
435.73
848,313
-2.35(-0.54%)
Apr 29, 2021
431.46
440.14
429.98
438.08
718,600
+8.83(+2.06%)
Apr 28, 2021
433.95
438.43
426.17
429.25
1,128,749
-9.96(-2.27%)
Apr 27, 2021
433.66
440.63
431.83
439.22
777,133
+2.60(+0.60%)
Apr 26, 2021
439.93
441.97
436.48
436.61
561,450
-2.45(-0.56%)
Apr 23, 2021
434.53
440.39
432.71
439.06
472,182
+3.89(+0.90%)
Apr 22, 2021
432.32
436.08
426.67
435.17
777,998
+0.21(+0.05%)
Apr 21, 2021
435.63
439.61
434.10
434.96
905,184
+1.42(+0.33%)
Apr 20, 2021
429.54
435.68
428.52
433.54
694,503
+3.01(+0.70%)
Apr 19, 2021
426.49
432.10
424.94
430.53
798,836
+4.54(+1.07%)
Apr 16, 2021
426.43
427.66
422.72
425.99
1,983,350
+1.31(+0.31%)
Apr 15, 2021
414.92
427.89
414.92
424.67
1,176,471
+10.95(+2.65%)
Apr 14, 2021
408.92
415.67
408.39
413.72
654,162
+5.52(+1.35%)
Apr 13, 2021
402.76
411.03
402.76
408.20
702,613
+3.82(+0.94%)
Apr 12, 2021
409.56
412.90
403.84
404.39
807,275
-4.43(-1.08%)
Apr 09, 2021
399.09
408.82
399.09
408.82
773,721
+10.36(+2.60%)
Apr 08, 2021
400.33
402.51
397.61
398.46
933,323
-4.48(-1.11%)
Apr 07, 2021
399.62
402.94
398.04
402.94
566,881
+4.31(+1.08%)
Apr 06, 2021
404.13
404.13
396.68
398.63
1,293,354
-5.70(-1.41%)
Apr 05, 2021
406.89
409.06
403.28
404.33
777,399
+0.32(+0.08%)
Apr 01, 2021
409.74
410.62
401.87
404.00
793,340
-6.29(-1.53%)
Mar 31, 2021
415.70
417.22
409.94
410.30
847,496
-6.32(-1.52%)
Mar 30, 2021
415.45
419.33
413.97
416.62
828,624
+1.12(+0.27%)
Mar 29, 2021
413.77
419.98
412.92
415.50
766,966
+1.63(+0.39%)
Mar 26, 2021
409.85
414.23
406.93
413.87
780,421
+6.99(+1.72%)
Mar 25, 2021
404.24
408.23
399.08
406.89
781,150
+1.75(+0.43%)
Mar 24, 2021
394.42
408.26
394.42
405.14
1,130,357
+10.41(+2.64%)
Mar 23, 2021
397.28
398.45
393.47
394.73
862,990
-0.35(-0.09%)
Mar 22, 2021
394.72
396.04
387.94
395.08
1,190,724
-5.32(-1.33%)
Mar 19, 2021
397.31
404.25
394.00
400.41
1,968,299
+2.02(+0.51%)
Mar 18, 2021
392.84
402.09
392.84
398.39
1,043,710
+4.51(+1.15%)
Mar 17, 2021
394.71
399.22
392.97
393.87
943,091
+0.01(+0.00%)
Mar 16, 2021
396.68
398.24
391.20
393.86
892,153
-2.87(-0.72%)
Mar 15, 2021
399.45
400.00
393.13
396.74
652,880
-0.46(-0.12%)
Mar 12, 2021
392.69
397.42
392.69
397.19
740,197
+5.00(+1.28%)
Mar 11, 2021
394.04
398.35
391.84
392.19
949,952
-1.56(-0.40%)
Mar 10, 2021
396.49
399.38
393.31
393.75
860,803
+0.16(+0.04%)
Mar 09, 2021
393.14
400.03
392.31
393.60
1,053,488
+1.74(+0.44%)
Mar 08, 2021
390.81
398.04
388.40
391.86
1,127,674
+1.64(+0.42%)
Mar 05, 2021
379.91
391.59
379.71
390.22
1,530,240
+10.58(+2.79%)
Mar 04, 2021
373.38
386.98
372.26
379.64
1,487,112
+5.81(+1.56%)
Mar 03, 2021
375.51
378.25
373.42
373.82
561,818
-3.60(-0.96%)
Mar 02, 2021
377.43
379.79
373.22
377.43
865,280
+1.35(+0.36%)
Mar 01, 2021
372.71
379.09
372.71
376.08
964,969
+5.15(+1.39%)
Feb 26, 2021
374.80
381.07
370.30
370.93
1,315,099
-0.92(-0.25%)
Feb 25, 2021
371.27
376.72
369.16
371.85
834,684
-0.79(-0.21%)
Feb 24, 2021
368.25
376.48
367.60
372.64
1,042,084
+3.04(+0.82%)
Feb 23, 2021
371.79
373.64
365.85
369.60
1,005,460
-1.56(-0.42%)
Feb 22, 2021
364.92
372.99
362.93
371.17
1,052,527
+2.91(+0.79%)
Feb 19, 2021
369.05
371.27
366.22
368.25
1,029,644
-1.39(-0.38%)
Feb 18, 2021
370.26
371.51
366.76
369.64
931,780
+0.79(+0.21%)
Feb 17, 2021
365.64
374.44
364.36
368.85
1,031,272
+2.32(+0.63%)
Feb 16, 2021
372.75
373.47
361.72
366.54
2,504,146
-5.36(-1.44%)
Feb 12, 2021
371.41
372.67
368.62
371.90
1,038,958
-0.54(-0.14%)
Feb 11, 2021
370.77
375.10
366.40
372.44
1,631,966
+3.12(+0.84%)
Feb 10, 2021
376.05
376.71
368.11
369.32
1,639,971
-4.48(-1.20%)
Feb 09, 2021
370.08
376.03
368.34
373.80
1,660,399
+4.15(+1.12%)
Feb 08, 2021
373.12
373.23
366.04
369.65
1,432,705
-0.94(-0.25%)
Feb 05, 2021
377.39
379.31
365.70
370.59
1,711,400
-5.66(-1.50%)
Feb 04, 2021
368.06
376.54
365.34
376.25
1,233,082
+5.04(+1.36%)
Feb 03, 2021
366.32
379.63
364.99
371.20
1,332,426
+2.87(+0.78%)
Feb 02, 2021
374.51
382.31
368.33
368.33
1,398,805
-2.84(-0.77%)
Feb 01, 2021
377.22
380.35
369.97
371.18
969,333
-3.14(-0.84%)
Jan 29, 2021
379.37
381.23
366.55
374.31
1,233,935
-6.53(-1.71%)
Jan 28, 2021
372.98
386.69
371.27
380.84
927,391
+11.59(+3.14%)
Jan 27, 2021
380.14
382.51
365.90
369.25
2,401,903
-17.51(-4.53%)
Jan 26, 2021
396.02
397.72
386.60
386.76
1,063,582
-7.96(-2.02%)
Jan 25, 2021
394.88
401.85
392.17
394.72
915,579
-1.15(-0.29%)
Jan 22, 2021
404.13
404.54
395.87
395.88
885,228
-9.20(-2.27%)
Jan 21, 2021
401.06
409.22
401.06
405.08
904,677
+3.19(+0.79%)
Jan 20, 2021
398.63
402.68
392.85
401.89
989,446
+3.94(+0.99%)
Jan 19, 2021
401.08
406.32
395.56
397.96
925,056
+0.49(+0.12%)
Jan 15, 2021
393.70
398.19
390.31
397.47
1,555,111
+1.77(+0.45%)
Jan 14, 2021
407.32
411.01
395.33
395.70
1,044,903
-10.77(-2.65%)
Jan 13, 2021
410.47
414.02
404.54
406.47
923,751
-6.30(-1.53%)
Jan 12, 2021
422.43
427.50
412.14
412.77
1,070,221
-10.82(-2.55%)
Jan 11, 2021
424.60
428.23
418.65
423.58
930,019
-3.16(-0.74%)
Jan 08, 2021
436.26
437.71
422.30
426.74
985,326
-10.67(-2.44%)
Jan 07, 2021
426.98
438.96
425.50
437.41
1,454,817
+9.63(+2.25%)
Jan 06, 2021
396.29
428.01
396.19
427.78
1,530,369
+24.08(+5.97%)
Jan 05, 2021
399.53
407.43
399.53
403.69
980,880
+0.97(+0.24%)
Jan 04, 2021
408.23
408.39
391.29
402.73
1,298,043
+1.88(+0.47%)
Dec 31, 2020
400.85
400.85
400.85
544,323
+4.06(+1.02%)
Dec 30, 2020
396.52
401.46
395.48
396.78
544,323
-1.29(-0.32%)
Dec 29, 2020
402.28
403.90
396.44
398.07
605,917
-2.09(-0.52%)
Dec 28, 2020
397.81
401.92
393.65
400.16
1,018,053
+5.23(+1.32%)
Dec 24, 2020
394.01
397.28
393.14
394.93
277,794
-0.25(-0.06%)
Dec 23, 2020
381.98
398.07
381.44
395.18
1,679,539
+16.24(+4.29%)
Dec 22, 2020
378.82
380.58
375.07
378.94
695,288
-0.56(-0.15%)
Dec 21, 2020
377.12
380.61
371.92
379.50
872,383
-2.55(-0.67%)
Dec 18, 2020
386.48
387.41
377.79
382.04
1,349,406
-4.60(-1.19%)
Dec 17, 2020
384.01
388.90
383.87
386.64
788,787
+3.49(+0.91%)
Dec 16, 2020
382.41
386.40
376.78
383.15
781,687
+0.42(+0.11%)
Dec 15, 2020
381.44
385.54
376.32
382.73
995,305
+4.00(+1.06%)
Dec 14, 2020
383.74
385.86
377.02
378.73
1,227,359
-2.83(-0.74%)
Dec 11, 2020
388.00
388.20
378.99
381.56
815,753
-6.19(-1.60%)
Dec 10, 2020
398.52
398.74
387.51
387.76
854,542
-10.40(-2.61%)
Dec 09, 2020
399.97
401.92
394.58
398.16
1,098,894
-1.11(-0.28%)
Dec 08, 2020
392.95
400.23
391.79
399.27
749,459
+5.41(+1.37%)
Dec 07, 2020
399.76
402.70
388.92
393.86
627,929
-8.82(-2.19%)
Dec 04, 2020
393.93
402.94
393.14
402.68
535,805
+8.73(+2.22%)
Dec 03, 2020
396.09
401.57
391.82
393.95
718,660
-1.87(-0.47%)
Dec 02, 2020
397.08
398.63
393.55
395.82
813,170
+0.03(+0.01%)
Dec 01, 2020
395.10
407.34
393.15
395.80
1,097,651
+5.07(+1.30%)
Nov 30, 2020
394.13
396.35
385.44
390.72
1,370,201
-5.82(-1.47%)
Nov 27, 2020
391.12
398.25
391.12
396.55
317,875
+5.32(+1.36%)
Nov 25, 2020
400.72
400.72
390.27
391.23
769,727
-6.98(-1.75%)
Nov 24, 2020
398.59
407.77
397.98
398.21
692,155
-1.07(-0.27%)
Nov 23, 2020
399.32
402.48
394.77
399.28
1,120,890
+3.00(+0.76%)
Nov 20, 2020
395.62
399.97
391.85
396.27
762,552
-0.94(-0.24%)
Nov 19, 2020
406.43
409.07
395.62
397.21
1,526,413
-10.99(-2.69%)
Nov 18, 2020
412.40
413.63
403.60
408.20
558,843
-3.70(-0.90%)
Nov 17, 2020
414.78
416.31
407.81
411.90
585,518
-6.16(-1.47%)
Nov 16, 2020
424.04
427.15
413.49
418.06
668,616
-4.74(-1.12%)
Nov 13, 2020
424.52
425.67
417.32
422.80
719,909
+1.56(+0.37%)
Nov 12, 2020
416.36
424.26
412.66
421.24
774,176
+5.66(+1.36%)
Nov 11, 2020
422.89
424.23
411.33
415.58
1,003,155
-4.56(-1.08%)
Nov 10, 2020
411.98
420.79
398.89
420.14
1,124,920
+7.49(+1.82%)
Nov 09, 2020
438.49
442.86
412.22
412.64
979,045
-9.33(-2.21%)
Nov 06, 2020
428.80
428.80
417.79
421.97
698,792
-8.04(-1.87%)
Nov 05, 2020
448.74
451.11
428.24
430.01
1,357,619
-10.95(-2.48%)
Nov 04, 2020
436.30
463.09
434.12
440.95
2,031,746
+27.88(+6.75%)
Nov 03, 2020
400.64
419.90
399.65
413.07
995,377
+14.49(+3.63%)
Nov 02, 2020
394.12
402.92
389.11
398.59
1,106,273
+9.07(+2.33%)
Oct 30, 2020
388.48
392.28
382.89
389.51
966,439
+2.47(+0.64%)
Oct 29, 2020
401.83
403.87
386.79
387.05
1,286,648
-16.10(-3.99%)
Oct 28, 2020
411.77
417.03
402.43
403.14
669,073
-18.43(-4.37%)
Oct 27, 2020
422.63
424.11
419.29
421.57
445,199
-2.92(-0.69%)
Oct 26, 2020
430.77
434.12
420.35
424.49
387,878
-8.95(-2.07%)
Oct 23, 2020
433.14
438.44
430.94
433.44
492,035
+3.07(+0.71%)
Oct 22, 2020
425.63
432.85
424.09
430.37
489,969
+3.83(+0.90%)
Oct 21, 2020
424.92
429.16
423.07
426.54
900,562
+0.80(+0.19%)
Oct 20, 2020
423.92
429.88
420.94
425.74
390,368
+3.25(+0.77%)
Oct 19, 2020
426.71
431.62
420.47
422.49
562,958
-4.53(-1.06%)
Oct 16, 2020
425.09
434.31
423.61
427.01
467,023
+2.30(+0.54%)
Oct 15, 2020
408.95
424.87
407.98
424.71
550,904
+12.06(+2.92%)
Oct 14, 2020
418.99
421.11
411.96
412.65
366,872
-9.57(-2.27%)
Oct 13, 2020
417.18
425.17
415.59
422.22
368,520
+2.23(+0.53%)
Oct 12, 2020
425.92
429.58
419.33
419.99
650,372
-2.85(-0.67%)
Oct 09, 2020
419.08
425.11
418.55
422.84
357,545
+5.97(+1.43%)
Oct 08, 2020
419.58
423.45
415.10
416.87
463,806
-2.04(-0.49%)
Oct 07, 2020
408.03
419.71
407.42
418.91
504,980
+12.89(+3.17%)
Oct 06, 2020
410.38
411.25
404.20
406.02
720,505
-3.34(-0.81%)
Oct 05, 2020
402.70
409.61
400.59
409.36
365,523
+11.03(+2.77%)
Oct 02, 2020
399.11
405.12
395.23
398.32
534,473
-6.88(-1.70%)
Oct 01, 2020
405.75
406.94
399.67
405.20
554,866
+1.43(+0.36%)
Sep 30, 2020
393.34
408.81
391.31
403.77
719,265
+12.09(+3.09%)
Sep 29, 2020
390.79
394.35
388.89
391.68
868,902
+2.07(+0.53%)
Sep 28, 2020
393.47
398.83
388.89
389.61
715,939
-0.83(-0.21%)
Sep 25, 2020
374.41
390.73
374.41
390.43
702,144
+13.49(+3.58%)
Sep 24, 2020
373.84
377.99
372.78
376.94
389,388
+1.54(+0.41%)
Sep 23, 2020
378.50
381.23
374.47
375.40
1,025,035
-1.31(-0.35%)
Sep 22, 2020
385.52
388.20
375.10
376.71
1,115,973
-7.55(-1.96%)
Sep 21, 2020
383.72
384.99
373.25
384.26
1,182,537
-7.91(-2.02%)
Sep 18, 2020
387.56
394.97
386.71
392.17
1,309,219
+5.00(+1.29%)
Sep 17, 2020
386.04
388.92
381.35
387.17
574,100
-1.53(-0.39%)
Sep 16, 2020
393.00
395.53
388.28
388.70
431,623
-0.90(-0.23%)
Sep 15, 2020
394.22
396.42
388.25
389.60
522,992
-3.55(-0.90%)
Sep 14, 2020
385.17
395.68
384.01
393.14
441,801
+11.95(+3.14%)
Sep 11, 2020
385.50
386.81
376.29
381.19
751,425
-1.96(-0.51%)
Sep 10, 2020
398.49
400.32
382.59
383.15
572,095
-14.46(-3.64%)
Sep 09, 2020
396.38
401.27
395.10
397.61
477,004
+2.78(+0.70%)
Sep 08, 2020
400.77
400.77
391.12
394.84
647,731
-7.62(-1.89%)
Sep 04, 2020
410.26
410.36
399.10
402.45
758,509
-7.88(-1.92%)
Sep 03, 2020
417.05
419.92
403.47
410.33
836,531
-6.32(-1.52%)
Sep 02, 2020
406.48
417.92
404.58
416.65
756,593
+12.58(+3.11%)
Sep 01, 2020
402.40
407.63
402.40
404.07
613,387
-0.31(-0.08%)
Aug 31, 2020
397.15
405.46
396.12
404.38
1,062,792
+6.94(+1.75%)
Aug 28, 2020
398.23
402.47
394.27
397.44
551,736
+0.57(+0.14%)
Aug 27, 2020
394.01
400.83
391.24
396.86
667,852
+3.62(+0.92%)
Aug 26, 2020
393.71
394.56
387.26
393.24
549,287
-2.06(-0.52%)
Aug 25, 2020
398.34
398.34
391.39
395.29
541,742
-0.23(-0.06%)
Aug 24, 2020
409.12
411.76
394.55
395.53
609,793
-12.38(-3.03%)
Aug 21, 2020
404.72
408.13
401.63
407.91
486,131
+4.70(+1.17%)
Aug 20, 2020
406.24
407.41
401.45
403.20
344,216
-3.94(-0.97%)
Aug 19, 2020
404.94
410.92
404.29
407.14
704,137
+0.81(+0.20%)
Aug 18, 2020
411.57
411.57
404.65
406.33
389,194
-2.77(-0.68%)
Aug 17, 2020
409.97
412.42
407.76
409.10
376,640
-1.96(-0.48%)
Aug 14, 2020
406.52
411.05
402.80
411.05
346,709
+2.45(+0.60%)
Aug 13, 2020
407.08
409.02
403.26
408.60
330,804
-0.54(-0.13%)
Aug 12, 2020
408.26
412.88
406.47
409.14
557,513
+4.18(+1.03%)
Aug 11, 2020
412.22
414.40
403.98
404.97
581,427
-3.89(-0.95%)
Aug 10, 2020
407.15
412.84
403.97
408.85
656,970
+1.77(+0.44%)
Aug 07, 2020
397.17
407.96
397.17
407.08
940,128
+10.04(+2.53%)
Aug 06, 2020
393.23
400.08
392.57
397.04
923,980
+3.62(+0.92%)
Aug 05, 2020
384.27
394.23
384.26
393.42
929,383
+12.40(+3.25%)
Aug 04, 2020
381.76
386.07
378.79
381.01
768,475
-3.28(-0.85%)
Aug 03, 2020
384.96
385.28
377.82
384.30
458,276
+2.05(+0.54%)
Jul 31, 2020
386.26
387.76
377.29
382.25
741,877
-5.93(-1.53%)
Jul 30, 2020
380.88
391.25
377.73
388.18
505,125
+2.08(+0.54%)
Jul 29, 2020
378.37
390.58
376.94
386.10
825,893
+9.50(+2.52%)
Jul 28, 2020
379.90
380.76
374.52
376.60
413,322
-4.26(-1.12%)
Jul 27, 2020
380.83
384.04
377.07
380.86
853,540
-1.09(-0.29%)
Jul 24, 2020
388.57
388.63
380.73
381.95
471,039
-5.46(-1.41%)
Jul 23, 2020
392.63
396.52
386.32
387.42
304,989
-4.50(-1.15%)
Jul 22, 2020
387.89
392.27
384.74
391.92
426,051
+4.66(+1.20%)
Jul 21, 2020
389.60
391.09
385.98
387.26
533,418
+0.81(+0.21%)
Jul 20, 2020
393.50
394.32
384.42
386.45
520,039
-7.53(-1.91%)
Jul 17, 2020
388.79
394.66
387.36
393.98
690,235
+8.38(+2.17%)
Jul 16, 2020
384.69
391.39
382.56
385.60
918,455
+0.51(+0.13%)
Jul 15, 2020
382.49
385.56
375.56
385.10
834,967
-1.14(-0.29%)
Jul 14, 2020
370.37
386.51
369.86
386.24
1,122,523
+14.29(+3.84%)
Jul 13, 2020
372.81
380.25
371.27
371.95
611,321
+0.28(+0.08%)
Jul 10, 2020
375.02
375.02
367.40
371.67
477,199
-1.31(-0.35%)
Jul 09, 2020
375.11
377.52
368.78
372.97
967,358
-3.00(-0.80%)
Jul 08, 2020
382.79
385.74
374.04
375.97
559,005
-5.55(-1.46%)
Jul 07, 2020
383.12
387.22
380.59
381.52
912,649
-4.64(-1.20%)
Jul 06, 2020
385.26
386.45
379.50
386.16
752,912
+4.45(+1.17%)
Jul 02, 2020
382.79
387.38
379.68
381.71
686,847
+0.33(+0.09%)
Jul 01, 2020
378.39
384.74
375.75
381.38
893,335
+3.70(+0.98%)
Jun 30, 2020
371.13
379.18
369.15
377.68
933,407
+8.17(+2.21%)
Jun 29, 2020
365.20
370.03
363.96
369.50
752,019
+5.21(+1.43%)
Jun 26, 2020
366.44
369.81
362.94
364.30
1,192,216
-1.45(-0.40%)
Jun 25, 2020
360.69
366.50
354.98
365.75
602,336
+4.21(+1.16%)
Jun 24, 2020
368.04
371.83
355.80
361.54
732,156
-9.70(-2.61%)
Jun 23, 2020
371.40
375.24
365.14
371.24
761,497
+1.91(+0.52%)
Jun 22, 2020
368.15
370.90
361.05
369.32
678,222
-0.92(-0.25%)
Jun 19, 2020
374.42
378.97
369.24
370.25
983,863
+1.64(+0.45%)
Jun 18, 2020
367.37
368.98
362.70
368.60
816,259
-0.90(-0.24%)
Jun 17, 2020
369.38
372.65
366.69
369.51
975,914
+1.94(+0.53%)
Jun 16, 2020
377.36
377.36
364.65
367.56
962,500
-0.83(-0.22%)
Jun 15, 2020
358.81
368.83
355.95
368.39
1,040,747
+0.13(+0.03%)
Jun 12, 2020
372.76
374.80
360.39
368.26
1,106,551
+5.04(+1.39%)
Jun 11, 2020
377.19
377.19
357.62
363.23
1,241,144
-18.45(-4.83%)
Jun 10, 2020
382.99
383.70
374.90
381.67
1,080,113
+2.27(+0.60%)
Jun 09, 2020
384.09
388.53
379.23
379.41
1,080,492
-7.70(-1.99%)
Jun 08, 2020
379.23
391.36
372.95
387.11
1,299,070
+8.01(+2.11%)
Jun 05, 2020
385.32
391.93
377.75
379.10
1,572,516
-2.34(-0.61%)
Jun 04, 2020
379.42
388.76
375.84
381.44
897,295
-1.42(-0.37%)
Jun 03, 2020
393.82
396.10
381.58
382.86
823,806
-10.86(-2.76%)
Jun 02, 2020
389.66
399.04
384.31
393.72
791,372
+3.31(+0.85%)
Jun 01, 2020
396.66
398.11
388.19
390.42
754,707
-8.90(-2.23%)
May 29, 2020
395.07
400.51
386.51
399.31
1,861,494
+6.65(+1.69%)
May 28, 2020
393.56
400.15
390.93
392.66
863,377
+4.35(+1.12%)
May 27, 2020
387.01
388.99
373.06
388.31
859,049
+2.19(+0.57%)
May 26, 2020
392.91
393.56
385.40
386.13
752,082
+2.59(+0.67%)
May 22, 2020
385.29
386.74
378.84
383.54
427,605
-0.82(-0.21%)
May 21, 2020
380.22
387.33
376.71
384.36
711,503
+3.97(+1.04%)
May 20, 2020
386.85
389.80
378.76
380.39
705,902
-3.19(-0.83%)
May 19, 2020
380.25
391.32
377.28
383.58
780,864
+2.04(+0.54%)
May 18, 2020
396.73
401.31
380.20
381.54
1,094,018
-5.69(-1.47%)
May 15, 2020
374.58
387.81
374.58
387.23
991,062
+12.07(+3.22%)
May 14, 2020
362.77
377.16
362.71
375.16
775,515
+8.16(+2.22%)
May 13, 2020
375.87
382.78
361.93
367.00
1,010,694
-6.12(-1.64%)
May 12, 2020
372.43
381.31
372.43
373.12
1,181,108
+3.57(+0.97%)
May 11, 2020
365.87
372.11
365.20
369.55
757,459
+2.47(+0.67%)
May 08, 2020
366.68
369.38
363.92
367.08
952,909
+5.91(+1.64%)
May 07, 2020
369.51
372.41
360.00
361.17
664,077
-3.47(-0.95%)
May 06, 2020
376.01
377.88
363.37
364.64
756,149
-8.82(-2.36%)
May 05, 2020
368.20
378.00
365.16
373.46
900,954
+6.05(+1.65%)
May 04, 2020
362.06
367.74
354.70
367.41
800,446
+5.44(+1.50%)
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
.