J.M. Smucker Company (NY: SJM )

120.70 +1.00 (+0.83%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 91.31 91.51 89.44 89.48 2,396,432 -1.91(-2.09%)
Jan 30, 2020 90.84 91.57 90.32 91.39 955,947 +0.55(+0.61%)
Jan 29, 2020 91.69 91.98 90.80 90.84 553,461 -0.94(-1.03%)
Jan 28, 2020 92.48 93.23 91.58 91.78 654,577 -0.79(-0.86%)
Jan 27, 2020 92.73 93.41 92.36 92.58 773,204 -0.41(-0.45%)
Jan 24, 2020 94.05 94.05 92.51 92.99 571,406 -0.61(-0.66%)
Jan 23, 2020 92.19 94.20 91.66 93.60 1,330,855 +1.20(+1.30%)
Jan 22, 2020 93.12 93.85 92.40 92.40 769,853 -0.70(-0.75%)
Jan 21, 2020 91.87 93.15 90.87 93.10 1,110,990 +1.22(+1.33%)
Jan 17, 2020 90.76 92.57 90.45 91.88 1,254,083 +1.21(+1.33%)
Jan 16, 2020 90.47 91.25 90.19 90.68 1,880,822 +0.38(+0.42%)
Jan 15, 2020 90.35 91.11 90.22 90.30 945,462 +0.13(+0.14%)
Jan 14, 2020 90.76 90.95 89.83 90.17 1,285,249 -0.73(-0.80%)
Jan 13, 2020 90.31 90.93 90.12 90.89 1,102,189 +0.74(+0.82%)
Jan 10, 2020 89.44 90.44 89.14 90.15 807,610 +0.67(+0.74%)
Jan 09, 2020 89.12 89.97 88.66 89.48 1,045,453 +0.27(+0.30%)
Jan 08, 2020 88.60 89.82 88.30 89.22 1,169,294 +0.91(+1.03%)
Jan 07, 2020 89.00 89.54 87.60 88.31 916,789 -1.26(-1.41%)
Jan 06, 2020 88.53 89.63 88.18 89.57 1,287,902 +1.23(+1.39%)
Jan 03, 2020 88.47 88.84 88.00 88.34 771,485 +0.13(+0.15%)
Jan 02, 2020 89.93 90.16 87.89 88.21 825,660 -1.72(-1.91%)
Dec 31, 2019 88.89 89.94 88.82 89.93 796,031 +0.85(+0.95%)
Dec 30, 2019 89.13 89.52 88.73 89.09 540,561 +0.04(+0.05%)
Dec 27, 2019 88.88 89.20 88.70 89.04 529,375 +0.39(+0.44%)
Dec 26, 2019 89.54 89.64 88.28 88.65 484,127 -0.95(-1.06%)
Dec 24, 2019 89.27 89.74 88.98 89.60 240,256 +0.33(+0.37%)
Dec 23, 2019 89.87 89.98 88.84 89.28 796,723 -0.29(-0.33%)
Dec 20, 2019 90.37 90.61 89.46 89.57 1,667,093 -0.69(-0.77%)
Dec 19, 2019 89.65 90.63 89.47 90.26 1,220,111 +1.17(+1.31%)
Dec 18, 2019 88.61 89.22 88.33 89.09 1,716,108 +0.88(+1.00%)
Dec 17, 2019 88.27 88.85 87.89 88.21 983,145 -0.43(-0.49%)
Dec 16, 2019 88.04 89.20 87.75 88.65 2,287,552 +0.98(+1.11%)
Dec 13, 2019 88.65 88.85 87.32 87.67 1,721,976 -0.83(-0.94%)
Dec 12, 2019 89.81 90.16 88.33 88.50 1,140,052 -1.69(-1.88%)
Dec 11, 2019 91.76 91.76 89.65 90.19 1,337,633 -1.41(-1.54%)
Dec 10, 2019 91.59 92.16 91.31 91.60 681,782 -0.41(-0.44%)
Dec 09, 2019 92.83 92.90 91.86 92.01 577,335 -0.66(-0.72%)
Dec 06, 2019 92.50 93.09 92.31 92.67 921,660 +0.47(+0.52%)
Dec 05, 2019 91.85 92.43 91.23 92.20 1,264,288 +0.41(+0.45%)
Dec 04, 2019 91.15 92.64 91.08 91.78 940,583 +0.06(+0.07%)
Dec 03, 2019 91.29 91.78 90.68 91.72 947,723 +0.43(+0.47%)
Dec 02, 2019 90.57 91.39 89.21 91.29 850,658 +0.53(+0.58%)
Nov 29, 2019 91.68 91.89 90.57 90.76 447,398 -0.86(-0.93%)
Nov 27, 2019 92.89 93.02 91.26 91.62 1,025,636 -0.89(-0.96%)
Nov 26, 2019 91.41 92.58 91.16 92.51 1,849,981 +1.11(+1.21%)
Nov 25, 2019 92.90 93.54 90.38 91.40 2,118,167 -2.22(-2.37%)
Nov 22, 2019 91.44 97.59 91.12 93.62 3,493,277 +3.67(+4.08%)
Nov 21, 2019 91.07 91.37 89.92 89.95 1,637,719 -1.12(-1.23%)
Nov 20, 2019 90.15 91.35 89.81 91.07 1,534,701 +1.12(+1.25%)
Nov 19, 2019 90.96 91.34 89.54 89.95 1,703,643 -1.02(-1.12%)
Nov 18, 2019 90.66 91.44 89.87 90.97 1,224,063 +0.28(+0.31%)
Nov 15, 2019 90.28 91.10 90.28 90.68 958,133 +0.44(+0.49%)
Nov 14, 2019 90.43 90.87 89.15 90.24 1,106,755 -0.35(-0.39%)
Nov 13, 2019 88.39 90.87 88.05 90.60 1,203,518 +0.56(+0.62%)
Nov 12, 2019 89.47 90.08 89.30 90.04 822,580 +0.64(+0.72%)
Nov 11, 2019 90.74 90.87 88.95 89.40 1,357,938 -1.62(-1.78%)
Nov 08, 2019 91.76 91.88 90.88 91.02 663,534 -0.74(-0.80%)
Nov 07, 2019 92.71 92.90 91.32 91.75 781,285 -1.03(-1.11%)
Nov 06, 2019 92.44 93.99 92.18 92.78 962,290 +0.76(+0.83%)
Nov 05, 2019 91.57 92.52 91.07 92.02 785,678 +0.45(+0.49%)
Nov 04, 2019 90.38 91.61 90.29 91.57 763,660 +1.15(+1.27%)
Nov 01, 2019 90.53 90.76 89.70 90.43 893,664 -0.09(-0.09%)
Oct 31, 2019 91.46 91.92 89.94 90.51 1,333,397 -0.57(-0.62%)
Oct 30, 2019 92.72 92.72 90.48 91.08 836,130 -1.50(-1.62%)
Oct 29, 2019 91.95 92.88 91.79 92.58 761,172 +0.95(+1.04%)
Oct 28, 2019 93.08 93.42 91.60 91.63 565,967 -1.11(-1.20%)
Oct 25, 2019 93.02 93.34 91.88 92.74 817,771 -0.08(-0.08%)
Oct 24, 2019 92.36 93.26 92.05 92.82 988,265 +0.48(+0.52%)
Oct 23, 2019 91.28 92.47 91.27 92.34 748,657 +0.90(+0.98%)
Oct 22, 2019 92.74 92.92 91.19 91.44 740,936 -1.29(-1.39%)
Oct 21, 2019 92.25 93.00 92.11 92.73 441,211 +0.56(+0.60%)
Oct 18, 2019 92.64 92.87 92.17 92.17 560,087 -0.57(-0.62%)
Oct 17, 2019 92.20 93.22 91.70 92.75 615,068 +0.63(+0.69%)
Oct 16, 2019 92.20 92.88 91.73 92.11 681,253 +0.19(+0.20%)
Oct 15, 2019 91.57 92.13 91.15 91.93 562,230 +0.37(+0.40%)
Oct 14, 2019 92.05 92.05 90.86 91.56 506,680 -0.10(-0.11%)
Oct 11, 2019 92.04 92.30 91.03 91.66 772,235 +0.00(+0.00%)
Oct 10, 2019 90.77 92.00 90.61 91.66 503,247 +0.63(+0.70%)
Oct 09, 2019 90.87 91.22 90.15 91.03 674,238 +0.28(+0.31%)
Oct 08, 2019 91.74 91.74 90.63 90.74 488,009 -1.21(-1.31%)
Oct 07, 2019 92.20 93.14 91.74 91.95 638,642 -0.27(-0.30%)
Oct 04, 2019 91.28 92.26 90.68 92.23 610,409 +1.16(+1.27%)
Oct 03, 2019 91.64 91.97 90.70 91.07 788,573 -0.39(-0.43%)
Oct 02, 2019 92.17 92.19 90.52 91.46 670,232 -1.00(-1.08%)
Oct 01, 2019 94.25 94.57 92.32 92.46 691,808 -1.76(-1.87%)
Sep 30, 2019 93.42 94.63 93.42 94.23 673,190 +0.84(+0.90%)
Sep 27, 2019 93.60 93.61 92.45 93.39 517,470 -0.09(-0.10%)
Sep 26, 2019 93.01 93.76 92.29 93.48 537,173 +1.01(+1.09%)
Sep 25, 2019 92.52 92.99 91.97 92.47 640,123 +0.18(+0.19%)
Sep 24, 2019 91.87 92.40 91.48 92.29 734,204 +0.63(+0.68%)
Sep 23, 2019 92.50 93.06 91.56 91.67 562,786 -0.67(-0.72%)
Sep 20, 2019 92.51 92.81 91.69 92.34 1,174,933 +0.15(+0.16%)
Sep 19, 2019 93.14 93.22 92.10 92.19 812,422 -1.02(-1.09%)
Sep 18, 2019 93.49 94.05 92.61 93.21 1,082,133 +0.09(+0.10%)
Sep 17, 2019 91.56 93.13 91.41 93.12 806,750 +1.32(+1.44%)
Sep 16, 2019 91.38 92.63 91.11 91.80 667,970 +0.57(+0.63%)
Sep 13, 2019 90.11 91.62 90.11 91.22 930,442 +0.57(+0.62%)
Sep 12, 2019 93.10 93.22 90.59 90.66 596,132 -2.01(-2.17%)
Sep 11, 2019 90.95 92.77 90.67 92.67 1,067,043 +1.29(+1.42%)
Sep 10, 2019 89.78 91.99 89.49 91.38 1,333,365 +1.34(+1.49%)
Sep 09, 2019 89.83 90.33 89.01 90.03 880,353 -0.08(-0.09%)
Sep 06, 2019 90.02 90.78 90.02 90.11 1,029,103 +0.45(+0.51%)
Sep 05, 2019 90.91 91.12 89.60 89.66 1,174,503 -1.37(-1.51%)
Sep 04, 2019 91.64 92.34 90.47 91.03 1,072,283 -0.60(-0.65%)
Sep 03, 2019 89.77 91.68 88.50 91.63 1,423,498 +1.56(+1.73%)
Aug 30, 2019 89.06 90.74 88.88 90.07 1,411,601 +2.00(+2.27%)
Aug 29, 2019 90.13 90.49 87.69 88.07 1,586,709 -1.32(-1.48%)
Aug 28, 2019 88.03 90.67 87.87 89.39 2,069,484 +0.58(+0.66%)
Aug 27, 2019 91.64 92.20 87.15 88.81 6,651,466 -7.91(-8.18%)
Aug 26, 2019 95.64 97.01 95.64 96.72 1,395,163 +1.48(+1.56%)
Aug 23, 2019 97.25 97.64 94.82 95.24 977,145 -2.31(-2.37%)
Aug 22, 2019 97.12 98.33 96.43 97.55 729,857 +0.48(+0.49%)
Aug 21, 2019 98.34 98.58 96.51 97.07 866,575 -1.06(-1.08%)
Aug 20, 2019 99.45 99.52 98.01 98.13 977,113 -1.44(-1.45%)
Aug 19, 2019 98.17 99.67 98.01 99.57 919,298 +1.64(+1.67%)
Aug 16, 2019 97.75 98.21 97.36 97.94 681,631 +0.70(+0.72%)
Aug 15, 2019 96.64 97.59 96.28 97.24 590,437 +0.90(+0.93%)
Aug 14, 2019 96.88 97.85 95.97 96.34 1,050,446 -0.54(-0.56%)
Aug 13, 2019 96.14 97.89 96.03 96.88 926,917 +0.36(+0.37%)
Aug 12, 2019 95.01 96.63 94.69 96.52 677,571 +1.48(+1.56%)
Aug 09, 2019 96.74 96.92 94.57 95.04 794,869 -1.44(-1.50%)
Aug 08, 2019 94.04 96.56 93.96 96.49 814,494 +1.80(+1.90%)
Aug 07, 2019 93.94 94.95 92.64 94.69 917,117 +0.64(+0.68%)
Aug 06, 2019 93.78 94.59 92.69 94.05 1,049,887 +0.26(+0.27%)
Aug 05, 2019 95.32 96.10 92.98 93.80 937,042 -1.51(-1.59%)
Aug 02, 2019 95.35 95.89 94.81 95.31 735,680 +0.36(+0.38%)
Aug 01, 2019 94.93 96.91 94.77 94.95 1,050,856 +0.46(+0.49%)
Jul 31, 2019 96.12 96.63 93.55 94.49 1,178,064 -1.65(-1.71%)
Jul 30, 2019 97.39 98.11 95.67 96.14 775,959 -1.04(-1.07%)
Jul 29, 2019 97.19 97.51 95.87 97.18 827,298 +0.08(+0.08%)
Jul 26, 2019 96.27 97.35 96.05 97.10 702,262 +1.03(+1.07%)
Jul 25, 2019 95.34 96.69 94.80 96.07 649,787 +0.81(+0.85%)
Jul 24, 2019 95.93 96.32 95.03 95.27 809,093 -0.46(-0.48%)
Jul 23, 2019 95.16 95.91 94.48 95.72 832,056 +0.44(+0.46%)
Jul 22, 2019 96.96 97.10 94.98 95.28 908,437 -1.85(-1.91%)
Jul 19, 2019 98.56 99.31 97.12 97.14 1,036,213 -1.35(-1.37%)
Jul 18, 2019 98.86 98.87 97.83 98.49 652,502 -0.10(-0.10%)
Jul 17, 2019 98.10 99.09 97.70 98.59 745,017 +0.47(+0.48%)
Jul 16, 2019 97.87 98.55 97.70 98.12 820,800 +0.31(+0.32%)
Jul 15, 2019 97.11 98.55 96.80 97.81 682,472 +0.76(+0.78%)
Jul 12, 2019 97.40 97.61 96.71 97.05 1,201,658 -0.26(-0.27%)
Jul 11, 2019 99.96 99.99 96.96 97.31 1,545,681 -3.08(-3.07%)
Jul 10, 2019 100.87 101.21 99.85 100.40 1,055,941 -0.54(-0.53%)
Jul 09, 2019 101.21 101.36 100.14 100.93 1,297,139 -0.37(-0.37%)
Jul 08, 2019 101.81 102.17 100.85 101.31 842,880 -0.24(-0.23%)
Jul 05, 2019 101.46 101.62 99.94 101.55 793,104 -0.20(-0.20%)
Jul 03, 2019 100.31 102.30 100.12 101.75 840,525 +1.83(+1.83%)
Jul 02, 2019 99.09 99.94 98.11 99.92 1,308,120 +0.91(+0.92%)
Jul 01, 2019 98.51 99.99 98.20 99.01 1,109,386 +1.12(+1.15%)
Jun 28, 2019 99.45 99.89 97.53 97.89 1,577,853 -1.44(-1.45%)
Jun 27, 2019 98.08 99.58 97.26 99.34 1,296,202 +0.76(+0.77%)
Jun 26, 2019 101.38 101.73 98.38 98.58 1,877,851 -3.88(-3.79%)
Jun 25, 2019 103.18 103.18 101.89 102.46 1,146,897 -0.63(-0.61%)
Jun 24, 2019 103.70 103.97 102.96 103.09 975,944 -0.18(-0.17%)
Jun 21, 2019 103.13 104.28 102.59 103.27 2,126,319 +0.36(+0.35%)
Jun 20, 2019 102.68 103.05 101.55 102.91 869,760 +0.20(+0.19%)
Jun 19, 2019 102.24 102.97 101.29 102.72 1,015,040 +0.23(+0.22%)
Jun 18, 2019 104.47 104.47 102.15 102.49 1,357,282 -1.53(-1.47%)
Jun 17, 2019 104.82 105.17 103.69 104.02 752,400 -0.77(-0.74%)
Jun 14, 2019 104.99 105.68 104.70 104.79 591,533 -0.17(-0.16%)
Jun 13, 2019 105.15 105.96 104.25 104.96 711,606 -0.30(-0.28%)
Jun 12, 2019 104.99 105.87 104.73 105.26 887,743 +0.64(+0.61%)
Jun 11, 2019 104.28 105.61 103.98 104.62 1,044,957 +0.40(+0.38%)
Jun 10, 2019 105.71 106.29 103.88 104.22 912,412 -1.61(-1.52%)
Jun 07, 2019 103.96 106.15 103.47 105.83 1,323,566 +1.84(+1.77%)
Jun 06, 2019 101.91 106.73 99.98 103.99 2,337,917 -2.46(-2.31%)
Jun 05, 2019 106.88 106.96 105.67 106.45 1,275,847 +0.56(+0.53%)
Jun 04, 2019 105.98 106.97 105.30 105.89 1,265,123 +0.26(+0.24%)
Jun 03, 2019 103.35 105.89 103.11 105.63 960,784 +2.33(+2.25%)
May 31, 2019 102.51 103.31 101.59 103.31 949,724 +0.33(+0.32%)
May 30, 2019 102.97 103.95 102.51 102.97 1,002,277 +0.19(+0.18%)
May 29, 2019 104.73 104.73 102.31 102.79 1,413,400 -2.32(-2.21%)
May 28, 2019 107.61 108.05 105.11 105.11 984,348 -2.56(-2.38%)
May 24, 2019 108.31 108.70 107.55 107.66 488,335 -0.38(-0.35%)
May 23, 2019 107.72 108.45 107.11 108.05 477,474 -0.12(-0.11%)
May 22, 2019 107.70 108.34 106.87 108.17 613,357 +0.50(+0.47%)
May 21, 2019 108.31 108.35 107.42 107.66 699,849 -0.59(-0.55%)
May 20, 2019 107.78 109.14 107.35 108.26 921,871 +0.42(+0.39%)
May 17, 2019 106.75 108.73 106.75 107.84 792,398 +0.99(+0.92%)
May 16, 2019 107.70 109.10 106.76 106.86 1,008,930 -0.77(-0.72%)
May 15, 2019 107.12 108.12 106.70 107.63 705,096 +0.61(+0.57%)
May 14, 2019 106.75 107.55 106.36 107.02 611,524 +0.02(+0.02%)
May 13, 2019 106.46 107.19 105.97 107.01 642,983 -0.12(-0.11%)
May 10, 2019 106.24 107.24 105.87 107.12 649,640 +0.79(+0.75%)
May 09, 2019 105.06 106.56 104.81 106.33 835,955 +1.13(+1.08%)
May 08, 2019 105.63 105.95 104.52 105.20 714,451 -0.40(-0.38%)
May 07, 2019 105.69 105.81 104.64 105.60 917,335 -0.05(-0.05%)
May 06, 2019 104.11 105.94 103.83 105.65 709,164 +1.36(+1.30%)
May 03, 2019 103.83 104.32 103.39 104.29 458,680 +0.52(+0.50%)
May 02, 2019 102.97 103.78 102.52 103.77 566,642 +0.35(+0.34%)
May 01, 2019 103.50 103.82 102.38 103.43 835,290 -0.09(-0.09%)
Apr 30, 2019 103.28 103.89 102.40 103.52 1,469,645 +0.48(+0.47%)
Apr 29, 2019 103.40 103.72 102.79 103.04 679,847 -0.62(-0.59%)
Apr 26, 2019 102.51 103.70 102.09 103.65 757,676 +1.33(+1.29%)
Apr 25, 2019 103.29 103.29 102.00 102.33 753,880 -0.96(-0.93%)
Apr 24, 2019 102.84 103.70 101.72 103.29 703,712 +0.54(+0.53%)
Apr 23, 2019 102.27 102.94 102.20 102.75 751,319 +0.42(+0.41%)
Apr 22, 2019 101.99 102.77 101.92 102.33 530,659 +0.44(+0.43%)
Apr 18, 2019 101.72 102.50 100.76 101.89 839,769 +1.22(+1.21%)
Apr 17, 2019 100.72 100.93 99.97 100.67 598,349 +0.28(+0.28%)
Apr 16, 2019 100.67 101.19 99.64 100.40 590,926 -0.21(-0.21%)
Apr 15, 2019 100.03 100.72 99.70 100.61 730,320 +0.71(+0.71%)
Apr 12, 2019 100.50 100.67 99.76 99.90 870,925 -0.95(-0.94%)
Apr 11, 2019 101.00 101.24 100.38 100.84 741,531 +0.33(+0.33%)
Apr 10, 2019 100.99 101.64 100.07 100.51 1,101,632 -0.35(-0.34%)
Apr 09, 2019 99.69 101.76 99.44 100.86 1,383,459 +1.27(+1.27%)
Apr 08, 2019 98.77 100.25 98.50 99.59 1,197,041 +1.22(+1.24%)
Apr 05, 2019 97.65 98.70 97.41 98.38 1,055,368 +0.72(+0.73%)
Apr 04, 2019 97.43 97.96 97.05 97.66 1,021,723 +0.30(+0.30%)
Apr 03, 2019 97.88 98.13 97.05 97.37 991,167 -0.60(-0.61%)
Apr 02, 2019 97.85 98.46 97.14 97.96 1,438,867 +0.27(+0.28%)
Apr 01, 2019 98.40 98.58 97.26 97.69 1,241,146 -0.65(-0.66%)
Mar 29, 2019 97.87 98.56 97.52 98.34 1,924,635 +0.38(+0.39%)
Mar 28, 2019 97.11 98.24 97.11 97.96 1,019,902 +0.97(+1.00%)
Mar 27, 2019 97.77 97.95 96.96 96.99 1,183,031 -0.68(-0.70%)
Mar 26, 2019 98.20 98.57 97.52 97.68 1,178,408 -0.19(-0.19%)
Mar 25, 2019 96.13 98.25 96.13 97.86 1,669,439 +1.38(+1.43%)
Mar 22, 2019 94.21 97.13 94.21 96.49 2,349,436 +2.29(+2.43%)
Mar 21, 2019 90.53 94.27 90.38 94.20 1,569,356 +3.82(+4.22%)
Mar 20, 2019 90.51 91.14 89.91 90.38 1,105,612 +0.14(+0.15%)
Mar 19, 2019 90.27 91.07 89.62 90.25 1,088,337 -0.09(-0.10%)
Mar 18, 2019 89.20 90.45 89.16 90.34 1,730,218 +1.22(+1.36%)
Mar 15, 2019 87.54 89.15 87.18 89.13 2,872,086 +1.46(+1.67%)
Mar 14, 2019 87.27 87.77 86.67 87.67 1,121,864 +0.50(+0.57%)
Mar 13, 2019 87.04 87.35 86.57 87.17 929,398 +0.39(+0.45%)
Mar 12, 2019 87.15 87.37 86.60 86.78 839,300 -0.28(-0.32%)
Mar 11, 2019 86.34 87.08 86.00 87.06 1,070,052 +0.54(+0.62%)
Mar 08, 2019 86.81 86.81 86.02 86.52 945,910 -0.12(-0.14%)
Mar 07, 2019 87.29 87.66 86.42 86.64 1,265,042 -0.66(-0.75%)
Mar 06, 2019 86.18 87.36 85.30 87.29 2,688,137 +1.12(+1.30%)
Mar 05, 2019 86.43 86.59 85.71 86.17 5,477,311 -0.39(-0.45%)
Mar 04, 2019 88.10 89.08 85.46 86.56 3,019,390 -2.43(-2.73%)
Mar 01, 2019 89.66 90.25 88.94 88.99 1,541,414 -0.41(-0.46%)
Feb 28, 2019 90.98 91.04 89.17 89.41 1,860,543 -1.40(-1.54%)
Feb 27, 2019 90.93 90.96 89.26 90.81 2,434,765 +1.25(+1.40%)
Feb 26, 2019 90.50 92.27 88.39 89.56 3,308,058 +4.25(+4.98%)
Feb 25, 2019 86.13 86.25 84.74 85.31 1,549,143 -0.30(-0.35%)
Feb 22, 2019 86.27 86.51 84.03 85.61 2,052,454 -4.52(-5.01%)
Feb 21, 2019 89.98 90.39 89.28 90.13 876,042 -0.14(-0.16%)
Feb 20, 2019 87.81 90.75 87.39 90.27 2,300,373 +2.47(+2.82%)
Feb 19, 2019 87.29 87.94 86.65 87.80 988,785 +0.53(+0.61%)
Feb 15, 2019 86.43 87.94 86.28 87.27 1,467,376 +1.55(+1.81%)
Feb 14, 2019 86.43 86.44 85.39 85.72 1,198,372 -1.13(-1.30%)
Feb 13, 2019 87.37 87.46 86.04 86.85 1,123,285 -0.53(-0.60%)
Feb 12, 2019 86.58 87.74 86.48 87.37 859,459 +0.85(+0.99%)
Feb 11, 2019 86.91 87.34 85.75 86.52 1,007,857 -0.23(-0.26%)
Feb 08, 2019 86.52 87.05 85.75 86.75 955,159 -0.18(-0.21%)
Feb 07, 2019 87.18 88.15 86.34 86.93 1,255,098 -1.20(-1.36%)
Feb 06, 2019 88.02 88.54 87.55 88.13 906,351 -0.09(-0.10%)
Feb 05, 2019 87.80 88.34 87.48 88.22 892,494 +0.36(+0.41%)
Feb 04, 2019 86.96 87.91 86.70 87.86 1,035,187 +0.93(+1.07%)
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.