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
Eli Lilly
(NY:
LLY
)
820.34
+5.28 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 28, 2018
97.67
98.56
97.24
98.16
3,074,325
+0.57(+0.58%)
Sep 27, 2018
97.41
98.04
97.16
97.60
2,288,246
+0.35(+0.36%)
Sep 26, 2018
97.02
98.22
96.97
97.25
4,052,669
+0.56(+0.58%)
Sep 25, 2018
96.97
97.66
96.54
96.69
4,127,532
+0.10(+0.10%)
Sep 24, 2018
96.92
97.58
96.59
96.59
3,383,881
-0.68(-0.70%)
Sep 21, 2018
97.18
97.76
96.37
97.27
5,830,538
+0.24(+0.25%)
Sep 20, 2018
96.71
97.07
95.34
97.03
4,112,508
+0.30(+0.31%)
Sep 19, 2018
97.77
97.94
96.51
96.73
3,575,095
-1.04(-1.07%)
Sep 18, 2018
96.85
98.05
96.15
97.77
4,010,634
+1.07(+1.11%)
Sep 17, 2018
96.61
97.66
96.10
96.70
5,435,426
-0.05(-0.06%)
Sep 14, 2018
97.49
97.60
96.42
96.76
3,392,219
-0.74(-0.76%)
Sep 13, 2018
97.11
97.62
96.80
97.50
5,631,452
+0.56(+0.58%)
Sep 12, 2018
96.79
97.41
96.52
96.94
4,291,758
+0.30(+0.31%)
Sep 11, 2018
97.34
97.53
96.52
96.64
3,844,071
-0.71(-0.73%)
Sep 10, 2018
98.34
98.65
97.32
97.35
3,225,728
-0.56(-0.57%)
Sep 07, 2018
96.19
98.10
95.87
97.91
4,179,084
+1.52(+1.58%)
Sep 06, 2018
96.66
96.74
94.82
96.39
3,477,050
-0.32(-0.33%)
Sep 05, 2018
95.91
97.07
95.78
96.71
3,680,226
+1.01(+1.05%)
Sep 04, 2018
96.33
96.69
95.48
95.70
3,396,465
-0.94(-0.97%)
Aug 31, 2018
96.65
96.65
96.65
0
+0.16(+0.16%)
Aug 30, 2018
96.22
96.72
96.00
96.49
3,201,410
+0.14(+0.14%)
Aug 29, 2018
95.50
96.59
95.39
96.35
3,224,317
+0.14(+0.14%)
Aug 28, 2018
96.08
96.59
95.68
96.22
2,751,328
+0.06(+0.07%)
Aug 27, 2018
97.10
97.41
96.00
96.15
2,680,103
-0.60(-0.62%)
Aug 24, 2018
96.57
97.00
95.62
96.76
3,377,680
+0.87(+0.91%)
Aug 23, 2018
96.04
96.28
95.49
95.89
2,233,749
-0.19(-0.20%)
Aug 22, 2018
95.87
96.63
95.27
96.08
2,147,374
-0.04(-0.04%)
Aug 21, 2018
96.98
97.08
95.79
96.11
3,034,188
-0.69(-0.71%)
Aug 20, 2018
96.58
97.31
96.58
96.80
3,023,180
+0.25(+0.26%)
Aug 17, 2018
95.53
96.89
95.10
96.55
4,180,614
+1.09(+1.14%)
Aug 16, 2018
94.45
96.00
94.45
95.47
4,839,652
+0.94(+1.00%)
Aug 15, 2018
93.56
94.62
93.38
94.52
3,436,080
+0.81(+0.87%)
Aug 14, 2018
93.10
94.07
92.64
93.71
3,589,915
+0.51(+0.55%)
Aug 13, 2018
93.20
93.41
92.90
93.19
3,095,780
+0.17(+0.19%)
Aug 10, 2018
92.93
93.88
92.79
93.02
3,059,863
+0.05(+0.06%)
Aug 09, 2018
92.85
93.45
92.72
92.97
3,625,522
-0.07(-0.08%)
Aug 08, 2018
92.66
93.40
92.28
93.04
4,288,649
+0.30(+0.32%)
Aug 07, 2018
92.60
94.44
92.50
92.74
5,600,651
-0.05(-0.06%)
Aug 06, 2018
91.34
93.33
91.17
92.79
5,595,997
+1.29(+1.41%)
Aug 03, 2018
90.23
91.60
89.96
91.50
5,025,685
+1.01(+1.12%)
Aug 02, 2018
89.11
91.33
89.01
90.49
4,749,710
+0.70(+0.78%)
Aug 01, 2018
89.83
90.38
89.55
89.79
5,465,040
-0.10(-0.11%)
Jul 31, 2018
89.38
90.25
88.73
89.89
5,449,606
+0.72(+0.81%)
Jul 30, 2018
87.68
89.26
87.56
89.17
5,887,371
+1.29(+1.47%)
Jul 27, 2018
87.02
88.21
86.44
87.88
4,369,788
+1.29(+1.49%)
Jul 26, 2018
87.92
88.21
86.27
86.59
5,304,862
-1.14(-1.30%)
Jul 25, 2018
84.75
87.93
84.63
87.73
9,317,741
+2.80(+3.30%)
Jul 24, 2018
85.30
81.88
84.92
10,893,186
+4.07(+5.03%)
Jul 23, 2018
80.33
81.11
80.21
80.86
3,456,243
+0.37(+0.46%)
Jul 20, 2018
80.99
81.30
80.29
80.49
4,211,029
-0.87(-1.07%)
Jul 19, 2018
81.90
80.85
81.36
3,485,591
-0.55(-0.67%)
Jul 18, 2018
81.51
82.00
81.03
81.90
3,321,358
+0.42(+0.51%)
Jul 17, 2018
81.30
81.85
81.28
81.49
2,395,584
+0.45(+0.56%)
Jul 16, 2018
81.54
81.73
80.82
81.03
3,490,256
-0.58(-0.71%)
Jul 13, 2018
80.81
81.76
80.55
81.61
3,665,841
+0.73(+0.90%)
Jul 12, 2018
80.15
80.96
79.99
80.89
2,862,910
+1.23(+1.54%)
Jul 11, 2018
79.85
80.12
79.33
79.66
2,691,359
-0.45(-0.56%)
Jul 10, 2018
80.13
80.27
79.76
80.10
2,446,978
+0.16(+0.20%)
Jul 09, 2018
79.69
80.36
79.64
79.94
2,986,810
+0.44(+0.55%)
Jul 06, 2018
78.99
79.79
78.98
79.50
2,517,763
+0.76(+0.96%)
Jul 05, 2018
79.07
79.32
78.36
78.75
2,940,973
+0.05(+0.06%)
Jul 03, 2018
78.70
78.70
78.70
0
+0.59(+0.76%)
Jul 02, 2018
77.38
78.17
77.06
78.11
2,579,798
+0.48(+0.62%)
Jun 29, 2018
78.09
78.33
77.45
77.63
3,258,026
-0.15(-0.19%)
Jun 28, 2018
77.19
78.20
77.16
77.77
2,818,984
+0.75(+0.97%)
Jun 27, 2018
77.25
77.87
77.00
77.03
3,303,541
-0.40(-0.52%)
Jun 26, 2018
77.82
78.24
77.29
77.43
3,122,380
-0.60(-0.77%)
Jun 25, 2018
78.24
78.79
77.44
78.03
3,752,805
-0.14(-0.17%)
Jun 22, 2018
78.26
78.60
78.06
78.17
6,360,757
-0.14(-0.17%)
Jun 21, 2018
78.07
78.49
77.50
78.30
3,139,786
-0.19(-0.24%)
Jun 20, 2018
78.91
79.29
78.42
78.49
5,139,304
-0.49(-0.62%)
Jun 19, 2018
78.14
79.03
77.94
78.98
3,346,543
+0.65(+0.82%)
Jun 18, 2018
78.22
78.37
77.34
78.34
3,194,957
-0.70(-0.89%)
Jun 15, 2018
78.56
78.33
79.04
6,128,296
+0.48(+0.61%)
Jun 14, 2018
77.94
78.66
77.48
78.56
3,424,156
+0.57(+0.73%)
Jun 13, 2018
78.02
78.58
77.87
77.98
3,354,903
+0.21(+0.27%)
Jun 12, 2018
78.02
78.26
77.74
77.77
3,316,216
-0.34(-0.43%)
Jun 11, 2018
78.52
78.95
78.07
78.11
3,854,852
-0.20(-0.26%)
Jun 08, 2018
78.08
78.62
77.72
78.31
3,487,033
+0.18(+0.23%)
Jun 07, 2018
78.42
78.53
77.62
78.13
3,433,489
-0.05(-0.06%)
Jun 06, 2018
78.17
78.17
2,990,287
+1.01(+1.31%)
Jun 05, 2018
77.56
77.97
76.91
77.16
4,031,301
-0.23(-0.29%)
Jun 04, 2018
77.01
77.80
76.75
77.39
4,686,053
+0.20(+0.26%)
Jun 01, 2018
77.51
77.95
76.93
77.19
4,460,269
-0.17(-0.22%)
May 31, 2018
76.31
77.43
76.13
77.36
10,471,453
+1.07(+1.41%)
May 30, 2018
75.44
76.44
75.43
76.29
3,820,177
+1.29(+1.72%)
May 29, 2018
74.70
75.16
74.28
75.00
3,802,510
-0.30(-0.40%)
May 25, 2018
75.30
75.30
75.30
0
+0.05(+0.07%)
May 24, 2018
75.25
75.25
74.69
75.25
2,728,001
+0.03(+0.04%)
May 23, 2018
74.34
75.44
74.24
75.22
2,766,605
+0.42(+0.56%)
May 22, 2018
74.73
75.41
74.43
74.80
2,880,717
+0.35(+0.48%)
May 21, 2018
74.86
75.09
74.30
74.44
2,754,539
-0.22(-0.29%)
May 18, 2018
74.14
74.86
74.14
74.66
4,399,336
+0.37(+0.50%)
May 17, 2018
73.73
74.45
73.72
74.29
3,087,022
+0.44(+0.59%)
May 16, 2018
74.42
74.55
73.65
73.85
3,973,055
-0.43(-0.57%)
May 15, 2018
74.74
74.94
73.94
74.28
4,053,813
-0.78(-1.04%)
May 14, 2018
74.63
75.28
74.54
75.06
5,245,848
+0.56(+0.75%)
May 11, 2018
73.32
74.50
73.20
74.50
4,862,953
+1.44(+1.97%)
May 10, 2018
71.79
73.34
71.75
73.06
4,115,414
+1.44(+2.01%)
May 09, 2018
71.34
71.97
70.88
71.62
3,680,242
+0.35(+0.49%)
May 08, 2018
70.91
71.29
70.63
71.27
5,081,971
+0.23(+0.32%)
May 07, 2018
70.85
71.61
70.68
71.04
4,123,061
+0.21(+0.29%)
May 04, 2018
69.95
71.03
69.65
70.84
3,727,135
+0.33(+0.46%)
May 03, 2018
71.06
71.11
69.97
70.51
4,946,511
-0.71(-1.00%)
May 02, 2018
71.09
71.73
70.89
71.22
5,717,986
-0.22(-0.30%)
May 01, 2018
72.90
73.12
71.10
71.44
6,979,483
-1.81(-2.47%)
Apr 30, 2018
75.07
75.18
73.24
73.25
6,069,032
-1.50(-2.01%)
Apr 27, 2018
74.54
75.21
74.43
74.75
3,552,274
+0.16(+0.22%)
Apr 26, 2018
73.56
75.49
73.56
74.59
5,598,850
+1.27(+1.74%)
Apr 25, 2018
72.53
74.38
72.29
73.31
5,953,398
+0.95(+1.31%)
Apr 24, 2018
73.34
73.64
71.30
72.36
7,077,702
-0.10(-0.14%)
Apr 23, 2018
71.77
72.54
71.53
72.46
4,444,674
+1.03(+1.44%)
Apr 20, 2018
71.96
72.20
71.22
71.43
6,003,301
-0.62(-0.87%)
Apr 19, 2018
71.34
72.06
70.97
72.06
5,522,210
+0.03(+0.04%)
Apr 18, 2018
72.25
72.50
71.91
72.03
4,716,043
-0.18(-0.25%)
Apr 17, 2018
72.80
72.86
71.82
72.21
4,186,238
-0.18(-0.25%)
Apr 16, 2018
72.70
72.96
71.98
72.39
3,035,897
+0.36(+0.50%)
Apr 13, 2018
72.17
72.69
71.60
72.03
2,935,587
+0.39(+0.54%)
Apr 12, 2018
71.55
71.99
71.21
71.64
2,347,705
+0.51(+0.71%)
Apr 11, 2018
70.79
71.29
70.58
71.13
3,132,133
-0.44(-0.62%)
Apr 10, 2018
70.56
71.99
70.54
71.58
4,047,680
+1.70(+2.43%)
Apr 09, 2018
69.82
70.79
68.97
69.88
5,951,698
+0.44(+0.64%)
Apr 06, 2018
70.64
70.68
68.94
69.44
4,441,318
-1.60(-2.25%)
Apr 05, 2018
70.94
71.24
70.56
71.03
2,402,739
+0.02(+0.03%)
Apr 04, 2018
69.41
71.22
69.31
71.02
3,344,859
+0.96(+1.37%)
Apr 03, 2018
68.89
70.11
68.54
70.06
3,996,182
+1.66(+2.43%)
Apr 02, 2018
69.46
69.85
68.13
68.40
6,953,442
-1.51(-2.16%)
Mar 29, 2018
69.91
69.91
69.91
0
+0.33(+0.47%)
Mar 28, 2018
68.72
70.17
68.70
69.58
4,712,126
+1.22(+1.78%)
Mar 27, 2018
68.75
69.21
67.89
68.36
4,505,302
-0.47(-0.68%)
Mar 26, 2018
68.32
68.88
67.45
68.83
3,861,171
+1.28(+1.90%)
Mar 23, 2018
69.36
69.42
67.32
67.55
4,757,069
-1.60(-2.31%)
Mar 22, 2018
70.08
70.48
69.04
69.15
4,224,391
-1.55(-2.19%)
Mar 21, 2018
70.89
71.38
70.50
70.69
4,484,625
-0.12(-0.17%)
Mar 20, 2018
71.41
71.56
70.34
70.81
4,364,968
-0.33(-0.46%)
Mar 19, 2018
72.39
72.46
70.62
71.13
5,663,368
-1.59(-2.19%)
Mar 16, 2018
71.56
72.72
71.49
72.72
9,215,353
+1.57(+2.21%)
Mar 15, 2018
71.00
72.16
70.89
71.15
4,327,622
+0.23(+0.33%)
Mar 14, 2018
71.87
70.49
70.92
3,506,219
-0.60(-0.83%)
Mar 13, 2018
71.45
72.16
71.17
71.51
5,382,455
+0.10(+0.14%)
Mar 12, 2018
72.13
72.22
71.03
71.41
5,599,815
-0.52(-0.72%)
Mar 09, 2018
71.63
72.25
71.27
71.93
4,869,248
+0.65(+0.91%)
Mar 08, 2018
70.16
71.40
70.00
71.28
3,842,377
+1.31(+1.87%)
Mar 07, 2018
70.12
69.97
2,508,533
+0.23(+0.32%)
Mar 06, 2018
70.35
70.47
69.46
69.74
3,279,444
-0.46(-0.66%)
Mar 05, 2018
69.48
70.55
69.31
70.20
4,224,063
+0.42(+0.61%)
Mar 02, 2018
69.01
70.11
68.96
69.78
3,560,206
+0.66(+0.95%)
Mar 01, 2018
69.63
69.91
68.24
69.12
6,926,616
-0.47(-0.68%)
Feb 28, 2018
71.18
71.54
69.58
69.59
6,777,215
-1.52(-2.13%)
Feb 27, 2018
72.42
72.47
71.10
71.11
5,379,372
-1.34(-1.85%)
Feb 26, 2018
71.37
72.71
71.35
72.44
6,652,955
+1.29(+1.82%)
Feb 23, 2018
70.23
71.25
70.15
71.15
5,722,329
+1.41(+2.02%)
Feb 22, 2018
69.74
8,508,232
-0.33(-0.46%)
Feb 21, 2018
70.10
71.15
70.07
70.07
4,284,463
+0.00(+0.00%)
Feb 20, 2018
70.64
71.11
69.73
70.07
3,536,190
-1.28(-1.80%)
Feb 16, 2018
71.35
71.35
71.35
0
+0.86(+1.22%)
Feb 15, 2018
70.25
70.61
69.60
70.49
5,324,406
+0.89(+1.29%)
Feb 14, 2018
68.13
69.74
68.07
69.60
4,826,761
+1.25(+1.83%)
Feb 13, 2018
68.18
68.69
67.94
68.35
4,505,830
-0.04(-0.05%)
Feb 12, 2018
68.77
69.15
67.44
68.39
7,195,706
+0.02(+0.03%)
Feb 09, 2018
67.32
68.90
66.09
68.37
9,967,816
+1.81(+2.72%)
Feb 08, 2018
69.23
69.64
66.54
66.56
8,985,924
-2.25(-3.27%)
Feb 07, 2018
69.74
70.46
68.80
68.81
9,187,935
-1.14(-1.63%)
Feb 06, 2018
68.66
70.95
67.90
69.95
11,768,195
-0.06(-0.08%)
Feb 05, 2018
72.55
73.19
68.67
70.00
8,909,652
-2.80(-3.85%)
Feb 02, 2018
73.43
74.47
72.75
72.81
5,745,041
-1.10(-1.49%)
Feb 01, 2018
73.13
74.33
72.91
73.91
9,377,586
+0.86(+1.18%)
Jan 31, 2018
77.58
77.78
72.89
73.05
11,772,164
-4.16(-5.39%)
Jan 30, 2018
77.70
77.97
76.42
77.21
6,007,878
-1.35(-1.72%)
Jan 29, 2018
77.82
79.22
77.71
78.56
5,936,211
+0.47(+0.60%)
Jan 26, 2018
76.02
78.45
76.02
78.10
7,129,530
+1.86(+2.44%)
Jan 25, 2018
76.06
76.59
75.84
76.24
5,799,846
+0.64(+0.84%)
Jan 24, 2018
76.11
76.38
75.59
75.60
6,671,997
-0.11(-0.14%)
Jan 23, 2018
76.39
77.06
75.55
75.71
6,386,893
-0.91(-1.19%)
Jan 22, 2018
74.66
76.74
73.90
76.63
7,107,094
-0.04(-0.06%)
Jan 19, 2018
77.28
77.38
76.52
76.67
6,497,069
-0.30(-0.38%)
Jan 18, 2018
77.17
77.25
76.47
76.97
4,957,124
-0.35(-0.45%)
Jan 17, 2018
76.95
77.45
76.65
77.32
4,552,967
+0.83(+1.08%)
Jan 16, 2018
77.07
77.66
76.37
76.49
5,321,093
-1.52(-1.94%)
Jan 12, 2018
78.01
78.01
78.01
0
+0.53(+0.68%)
Jan 11, 2018
77.28
77.65
77.01
77.48
2,951,965
+0.26(+0.34%)
Jan 10, 2018
76.78
77.28
76.67
77.22
1,867,181
+0.04(+0.05%)
Jan 09, 2018
77.31
77.51
76.90
77.18
2,705,382
-0.06(-0.08%)
Jan 08, 2018
77.75
77.77
76.59
77.25
3,625,376
-0.39(-0.51%)
Jan 05, 2018
77.21
77.80
77.07
77.64
3,285,184
+0.94(+1.23%)
Jan 04, 2018
76.48
76.95
76.00
76.70
2,745,602
+0.34(+0.45%)
Jan 03, 2018
76.00
76.60
75.58
76.36
3,432,207
+0.41(+0.54%)
Jan 02, 2018
75.75
76.23
75.39
75.95
3,853,100
+0.20(+0.26%)
Dec 29, 2017
75.75
75.75
75.75
0
-0.53(-0.69%)
Dec 28, 2017
76.50
76.63
76.13
76.28
1,931,238
-0.08(-0.11%)
Dec 27, 2017
76.40
76.64
76.22
76.36
1,486,113
+0.13(+0.18%)
Dec 26, 2017
76.49
76.62
76.20
76.22
1,226,779
-0.07(-0.09%)
Dec 22, 2017
76.77
76.93
76.01
76.30
2,045,856
-0.48(-0.63%)
Dec 21, 2017
77.16
77.29
76.64
76.78
2,257,060
-0.12(-0.15%)
Dec 20, 2017
77.74
77.97
76.81
76.90
3,363,810
-0.87(-1.12%)
Dec 19, 2017
77.17
77.82
76.99
77.77
4,490,767
+0.56(+0.73%)
Dec 18, 2017
78.43
77.12
77.20
4,232,566
-0.41(-0.53%)
Dec 15, 2017
77.93
78.57
77.37
77.61
8,191,322
+0.04(+0.05%)
Dec 14, 2017
79.12
79.22
77.24
77.58
4,893,073
-1.25(-1.58%)
Dec 13, 2017
77.50
79.90
77.50
78.82
6,452,350
+1.06(+1.36%)
Dec 12, 2017
77.77
77.94
77.12
77.77
4,741,619
+0.04(+0.05%)
Dec 11, 2017
77.68
77.88
77.20
77.73
3,720,568
+0.20(+0.25%)
Dec 08, 2017
76.82
77.54
76.65
77.53
4,211,505
+0.52(+0.68%)
Dec 07, 2017
76.42
77.01
75.92
77.01
4,844,616
+0.49(+0.64%)
Dec 06, 2017
77.17
77.48
75.82
76.52
3,491,025
-0.66(-0.86%)
Dec 05, 2017
76.76
77.65
76.42
77.18
4,322,542
+0.43(+0.56%)
Dec 04, 2017
77.83
76.58
76.75
4,714,574
+0.23(+0.30%)
Dec 01, 2017
76.21
76.60
75.72
76.52
3,051,035
+0.61(+0.80%)
Nov 30, 2017
76.46
76.66
75.62
75.91
5,577,222
-0.29(-0.38%)
Nov 29, 2017
76.45
75.74
76.20
2,568,317
-0.08(-0.11%)
Nov 28, 2017
76.30
76.56
76.00
76.28
2,965,301
+0.22(+0.28%)
Nov 27, 2017
75.47
76.46
75.36
76.06
3,323,732
+0.70(+0.93%)
Nov 24, 2017
75.22
75.49
74.96
75.36
911,658
+0.31(+0.42%)
Nov 22, 2017
75.04
75.57
74.87
75.05
2,487,448
+0.15(+0.20%)
Nov 21, 2017
75.02
75.81
74.77
74.90
3,935,588
+0.30(+0.40%)
Nov 20, 2017
74.52
74.73
74.28
74.60
2,459,465
+0.26(+0.35%)
Nov 17, 2017
74.44
74.87
74.26
74.34
4,569,099
-0.49(-0.66%)
Nov 16, 2017
73.91
75.00
73.40
74.83
2,898,653
+1.12(+1.52%)
Nov 15, 2017
74.00
74.56
73.02
73.71
2,049,448
-0.27(-0.36%)
Nov 14, 2017
74.54
73.73
73.98
2,993,823
+0.13(+0.18%)
Nov 13, 2017
74.27
74.27
73.55
73.85
2,782,059
-0.38(-0.52%)
Nov 10, 2017
74.57
74.75
73.59
74.23
3,021,107
-0.62(-0.83%)
Nov 09, 2017
74.70
75.09
74.53
74.85
2,354,774
-0.02(-0.02%)
Nov 08, 2017
73.97
75.21
73.97
74.87
2,613,384
+0.65(+0.88%)
Nov 07, 2017
74.01
74.34
73.77
74.22
3,199,997
+0.30(+0.41%)
Nov 06, 2017
74.23
74.35
73.90
73.92
2,088,972
-0.51(-0.68%)
Nov 03, 2017
73.71
74.50
73.67
74.43
1,722,767
+0.34(+0.46%)
Nov 02, 2017
73.57
74.79
73.36
74.09
3,047,547
+0.21(+0.29%)
Nov 01, 2017
73.23
74.70
73.08
73.87
3,713,159
+0.85(+1.16%)
Oct 31, 2017
73.76
74.06
72.83
73.03
4,323,253
-0.63(-0.86%)
Oct 30, 2017
74.65
74.65
73.46
73.66
5,237,553
-1.08(-1.44%)
Oct 27, 2017
74.93
75.58
74.50
74.74
3,246,032
-0.27(-0.36%)
Oct 26, 2017
75.46
75.85
74.85
75.01
4,287,435
-0.61(-0.81%)
Oct 25, 2017
76.57
76.98
75.47
75.62
4,393,994
-0.29(-0.38%)
Oct 24, 2017
77.91
78.72
74.64
75.91
9,757,369
-1.79(-2.31%)
Oct 23, 2017
77.96
78.60
77.64
77.70
5,508,953
-0.04(-0.06%)
Oct 20, 2017
77.11
77.88
76.94
77.74
3,616,586
+0.78(+1.01%)
Oct 19, 2017
76.37
76.98
76.21
76.97
3,628,289
+0.56(+0.73%)
Oct 18, 2017
76.94
77.14
76.22
76.40
4,490,618
-0.29(-0.38%)
Oct 17, 2017
76.59
77.09
76.13
76.70
4,088,471
+0.10(+0.13%)
Oct 16, 2017
77.07
77.30
76.45
76.60
4,264,555
-0.53(-0.69%)
Oct 13, 2017
77.00
77.27
76.39
77.14
3,396,704
+0.11(+0.14%)
Oct 12, 2017
76.73
77.05
76.57
77.03
2,178,061
+0.33(+0.43%)
Oct 11, 2017
76.96
77.23
76.16
76.70
3,852,219
-0.09(-0.12%)
Oct 10, 2017
76.09
77.27
75.98
76.79
5,547,039
-0.79(-1.02%)
Oct 09, 2017
77.66
77.79
77.06
77.58
1,909,022
-0.03(-0.03%)
Oct 06, 2017
77.81
77.97
77.22
77.61
2,577,580
-0.51(-0.65%)
Oct 05, 2017
77.33
79.40
76.99
78.12
5,858,183
+0.61(+0.79%)
Oct 04, 2017
77.09
77.68
76.89
77.50
2,600,575
+0.45(+0.59%)
Oct 03, 2017
76.86
77.14
76.58
77.05
2,388,673
+0.09(+0.12%)
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
.