J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 105.35 108.19 103.42 103.70 3,570,262 -1.64(-1.56%)
Jan 28, 2021 112.84 115.42 104.86 105.34 2,645,256 -8.85(-7.75%)
Jan 27, 2021 110.58 117.31 110.28 114.18 2,413,816 +3.64(+3.30%)
Jan 26, 2021 105.84 110.60 105.30 110.54 1,564,091 +4.59(+4.33%)
Jan 25, 2021 102.33 108.93 102.33 105.95 1,573,689 +4.19(+4.11%)
Jan 22, 2021 101.27 102.20 100.53 101.77 1,139,309 +0.73(+0.72%)
Jan 21, 2021 101.76 102.29 100.58 101.03 988,512 -0.72(-0.71%)
Jan 20, 2021 102.60 103.00 100.14 101.76 1,409,909 -1.27(-1.23%)
Jan 19, 2021 102.38 103.61 101.73 103.02 1,296,711 +1.39(+1.37%)
Jan 15, 2021 100.34 101.96 100.08 101.63 1,316,003 +1.37(+1.37%)
Jan 14, 2021 99.97 101.12 99.04 100.26 836,170 +0.89(+0.90%)
Jan 13, 2021 99.15 100.50 98.46 99.37 2,549,663 +0.29(+0.29%)
Jan 12, 2021 101.68 102.11 98.55 99.08 1,723,557 -2.56(-2.52%)
Jan 11, 2021 103.56 104.01 101.57 101.64 972,683 -1.80(-1.74%)
Jan 08, 2021 103.92 104.27 102.24 103.44 966,880 -0.65(-0.62%)
Jan 07, 2021 105.04 106.33 103.75 104.09 1,343,100 -1.36(-1.29%)
Jan 06, 2021 103.99 106.91 103.99 105.45 1,071,871 +1.11(+1.07%)
Jan 05, 2021 103.00 104.87 102.96 104.34 1,092,568 +1.34(+1.30%)
Jan 04, 2021 103.04 103.77 102.50 103.00 1,192,342 +0.03(+0.03%)
Dec 31, 2020 102.98 102.98 102.98 469,006 +0.78(+0.77%)
Dec 30, 2020 102.76 103.28 101.96 102.19 469,006 -0.54(-0.53%)
Dec 29, 2020 103.53 104.30 102.61 102.74 477,419 -0.89(-0.86%)
Dec 28, 2020 103.57 103.64 102.35 103.63 600,734 +0.21(+0.21%)
Dec 24, 2020 102.48 103.64 102.43 103.41 285,360 +0.82(+0.80%)
Dec 23, 2020 102.78 103.56 102.31 102.59 547,218 +0.39(+0.38%)
Dec 22, 2020 102.14 102.60 101.49 102.20 971,676 +0.31(+0.31%)
Dec 21, 2020 102.48 102.75 101.47 101.89 1,008,870 -1.34(-1.29%)
Dec 18, 2020 102.65 103.31 102.07 103.23 2,012,678 +0.50(+0.49%)
Dec 17, 2020 101.53 102.86 101.31 102.73 1,192,088 +1.33(+1.31%)
Dec 16, 2020 101.78 103.01 101.31 101.40 1,298,576 +0.33(+0.33%)
Dec 15, 2020 100.93 101.49 100.35 101.07 1,450,123 +0.19(+0.19%)
Dec 14, 2020 102.70 102.83 100.48 100.88 1,934,696 -1.71(-1.67%)
Dec 11, 2020 102.76 103.38 102.19 102.59 1,179,610 -0.62(-0.60%)
Dec 10, 2020 105.42 105.77 103.21 103.22 1,279,378 -1.95(-1.86%)
Dec 09, 2020 104.44 105.38 103.48 105.17 924,627 +0.47(+0.45%)
Dec 08, 2020 104.01 105.28 103.36 104.70 1,153,357 +0.42(+0.40%)
Dec 07, 2020 104.04 104.70 103.11 104.28 966,301 -0.26(-0.25%)
Dec 04, 2020 103.79 104.87 103.52 104.54 834,528 +0.78(+0.75%)
Dec 03, 2020 101.83 103.87 101.71 103.76 1,489,640 +1.43(+1.40%)
Dec 02, 2020 103.64 104.40 101.71 102.33 1,173,395 -1.83(-1.75%)
Dec 01, 2020 104.55 104.98 103.13 104.15 898,445 -0.25(-0.24%)
Nov 30, 2020 103.60 104.42 102.54 104.40 1,550,043 +0.62(+0.60%)
Nov 27, 2020 105.11 105.31 103.31 103.78 451,278 -1.34(-1.27%)
Nov 25, 2020 105.41 105.73 103.72 105.11 1,636,950 +0.19(+0.18%)
Nov 24, 2020 103.89 106.13 102.25 104.93 1,752,136 +1.55(+1.50%)
Nov 23, 2020 103.54 104.77 103.16 103.38 1,104,610 -0.16(-0.15%)
Nov 20, 2020 103.90 104.46 101.75 103.54 1,045,461 -0.73(-0.70%)
Nov 19, 2020 103.48 104.57 102.08 104.27 701,198 +1.14(+1.11%)
Nov 18, 2020 105.96 105.96 103.08 103.13 777,965 -2.37(-2.25%)
Nov 17, 2020 106.52 106.74 105.32 105.50 571,250 -1.50(-1.40%)
Nov 16, 2020 106.45 107.06 105.07 106.99 690,938 +0.91(+0.86%)
Nov 13, 2020 105.42 106.35 104.81 106.09 343,173 +1.11(+1.05%)
Nov 12, 2020 105.45 105.45 103.80 104.98 700,982 -0.94(-0.88%)
Nov 11, 2020 104.51 106.04 103.08 105.92 800,273 +1.97(+1.90%)
Nov 10, 2020 100.33 104.03 99.29 103.94 1,195,802 +3.81(+3.81%)
Nov 09, 2020 104.04 104.16 99.84 100.13 1,105,774 -2.97(-2.88%)
Nov 06, 2020 102.58 104.16 102.19 103.11 682,267 +0.73(+0.71%)
Nov 05, 2020 102.20 104.67 102.03 102.38 781,896 +1.08(+1.07%)
Nov 04, 2020 103.78 104.89 101.23 101.30 859,272 -2.12(-2.05%)
Nov 03, 2020 103.65 105.06 103.02 103.42 1,030,790 +0.28(+0.27%)
Nov 02, 2020 100.53 103.48 99.70 103.14 1,352,783 +3.94(+3.97%)
Oct 30, 2020 98.19 99.99 97.91 99.20 1,471,761 +0.81(+0.83%)
Oct 29, 2020 98.37 99.80 97.12 98.38 1,408,007 +0.04(+0.04%)
Oct 28, 2020 99.06 100.33 98.24 98.35 953,152 -1.64(-1.64%)
Oct 27, 2020 101.86 102.48 99.93 99.99 846,363 -1.77(-1.74%)
Oct 26, 2020 101.53 102.15 100.92 101.76 761,077 -0.39(-0.38%)
Oct 23, 2020 102.70 103.07 101.57 102.15 465,439 -0.08(-0.08%)
Oct 22, 2020 101.23 102.59 100.73 102.23 783,007 +1.09(+1.08%)
Oct 21, 2020 100.34 101.63 99.48 101.14 1,314,738 +0.25(+0.24%)
Oct 20, 2020 102.39 102.75 100.77 100.89 1,111,573 -0.96(-0.95%)
Oct 19, 2020 104.10 104.55 101.76 101.86 734,642 -2.36(-2.27%)
Oct 16, 2020 104.98 105.43 104.19 104.22 634,196 -0.87(-0.82%)
Oct 15, 2020 104.87 105.47 104.33 105.08 511,650 -0.10(-0.09%)
Oct 14, 2020 105.68 106.51 105.08 105.18 510,192 -0.99(-0.93%)
Oct 13, 2020 106.02 106.91 105.37 106.17 520,372 +0.15(+0.14%)
Oct 12, 2020 105.31 106.61 105.31 106.02 549,760 +1.10(+1.05%)
Oct 09, 2020 103.79 104.99 103.11 104.93 719,819 +1.37(+1.32%)
Oct 08, 2020 104.33 104.49 102.98 103.56 690,863 -0.28(-0.27%)
Oct 07, 2020 103.77 104.48 102.83 103.84 698,507 -0.04(-0.04%)
Oct 06, 2020 103.78 104.99 103.25 103.88 807,052 +0.11(+0.10%)
Oct 05, 2020 102.84 104.04 102.09 103.78 636,548 +0.81(+0.78%)
Oct 02, 2020 102.34 103.99 102.25 102.97 580,017 +0.41(+0.40%)
Oct 01, 2020 101.74 102.72 100.68 102.56 803,655 +0.42(+0.42%)
Sep 30, 2020 100.45 102.68 100.08 102.13 1,262,195 +2.22(+2.22%)
Sep 29, 2020 99.94 100.53 99.32 99.91 440,659 -0.20(-0.20%)
Sep 28, 2020 99.78 101.04 99.58 100.12 806,884 +0.96(+0.97%)
Sep 25, 2020 98.02 99.37 97.97 99.15 594,608 +1.13(+1.15%)
Sep 24, 2020 95.97 98.44 95.62 98.02 871,704 +2.28(+2.38%)
Sep 23, 2020 97.76 98.17 95.62 95.74 1,057,793 -1.41(-1.45%)
Sep 22, 2020 97.38 98.91 96.92 97.15 1,285,573 +0.08(+0.08%)
Sep 21, 2020 96.25 98.27 95.57 97.07 1,298,940 +0.35(+0.37%)
Sep 18, 2020 97.08 98.12 96.40 96.71 1,098,618 -0.52(-0.54%)
Sep 17, 2020 97.62 98.30 96.24 97.23 1,332,605 -0.74(-0.76%)
Sep 16, 2020 98.72 99.60 97.52 97.98 1,264,298 -1.40(-1.41%)
Sep 15, 2020 100.57 100.63 99.27 99.37 622,469 -0.94(-0.93%)
Sep 14, 2020 100.34 100.92 100.01 100.31 647,663 +0.13(+0.13%)
Sep 11, 2020 100.06 100.70 98.83 100.18 791,529 +0.20(+0.20%)
Sep 10, 2020 101.57 101.73 99.40 99.98 1,092,856 -2.37(-2.32%)
Sep 09, 2020 101.70 103.46 101.10 102.34 988,310 +1.41(+1.40%)
Sep 08, 2020 103.94 104.43 100.48 100.93 1,069,687 -3.01(-2.89%)
Sep 04, 2020 104.71 105.76 103.47 103.94 783,612 -0.59(-0.57%)
Sep 03, 2020 106.52 107.70 103.55 104.53 887,339 -2.32(-2.17%)
Sep 02, 2020 103.90 107.22 103.77 106.84 880,725 +2.55(+2.45%)
Sep 01, 2020 106.08 106.08 103.82 104.29 785,452 -1.96(-1.85%)
Aug 31, 2020 105.39 106.71 105.22 106.25 932,451 +0.47(+0.44%)
Aug 28, 2020 106.99 106.99 104.83 105.78 893,327 -1.12(-1.05%)
Aug 27, 2020 107.38 109.01 106.84 106.91 792,490 -0.72(-0.67%)
Aug 26, 2020 107.99 108.72 106.44 107.62 1,124,303 +0.87(+0.81%)
Aug 25, 2020 106.09 109.14 103.65 106.76 4,027,278 +6.86(+6.87%)
Aug 24, 2020 99.26 100.46 97.93 99.90 949,677 +0.80(+0.80%)
Aug 21, 2020 98.95 99.46 97.84 99.10 1,023,627 +0.17(+0.17%)
Aug 20, 2020 98.68 99.52 98.41 98.93 645,754 +0.48(+0.48%)
Aug 19, 2020 98.52 99.67 97.66 98.45 1,160,776 -2.26(-2.25%)
Aug 18, 2020 100.44 101.48 99.56 100.72 729,435 +0.37(+0.37%)
Aug 17, 2020 100.64 101.12 100.33 100.35 1,550,489 -0.42(-0.41%)
Aug 14, 2020 101.01 101.98 100.50 100.76 753,525 -0.58(-0.58%)
Aug 13, 2020 100.85 101.81 100.40 101.35 735,387 +0.50(+0.50%)
Aug 12, 2020 99.50 101.51 99.28 100.84 776,028 +1.97(+2.00%)
Aug 11, 2020 99.22 100.06 98.39 98.87 850,631 -0.11(-0.12%)
Aug 10, 2020 97.75 99.24 97.59 98.98 930,586 +1.57(+1.61%)
Aug 07, 2020 96.44 97.74 96.28 97.41 856,257 +0.67(+0.69%)
Aug 06, 2020 97.46 98.17 96.61 96.75 631,635 -0.75(-0.76%)
Aug 05, 2020 99.24 99.24 97.18 97.49 968,003 -1.86(-1.87%)
Aug 04, 2020 97.08 100.02 96.85 99.35 1,012,502 +2.01(+2.06%)
Aug 03, 2020 96.25 97.68 95.71 97.34 659,018 +1.42(+1.48%)
Jul 31, 2020 95.80 96.06 94.60 95.92 2,021,343 +0.00(+0.00%)
Jul 30, 2020 96.51 96.88 95.19 95.92 671,024 -1.00(-1.03%)
Jul 29, 2020 96.25 97.04 95.71 96.92 644,507 +1.07(+1.12%)
Jul 28, 2020 95.25 96.37 95.25 95.85 560,028 +0.35(+0.37%)
Jul 27, 2020 94.73 95.54 94.23 95.50 553,105 +0.64(+0.68%)
Jul 24, 2020 95.46 96.71 94.25 94.86 628,484 -0.25(-0.26%)
Jul 23, 2020 94.17 95.57 94.17 95.10 656,674 +0.73(+0.77%)
Jul 22, 2020 94.22 94.51 92.27 94.38 579,331 +0.90(+0.97%)
Jul 21, 2020 92.44 94.40 92.39 93.47 703,987 +1.10(+1.19%)
Jul 20, 2020 93.06 93.28 91.49 92.38 977,013 -1.23(-1.31%)
Jul 17, 2020 93.52 94.17 93.28 93.60 618,908 +0.55(+0.59%)
Jul 16, 2020 92.79 93.89 92.74 93.05 435,337 +0.18(+0.19%)
Jul 15, 2020 94.74 94.95 92.75 92.88 680,492 -1.15(-1.22%)
Jul 14, 2020 91.84 94.38 91.67 94.03 771,759 +2.20(+2.40%)
Jul 13, 2020 92.29 92.73 91.48 91.82 706,959 -0.44(-0.48%)
Jul 10, 2020 91.04 92.46 91.04 92.26 869,595 +1.57(+1.73%)
Jul 09, 2020 91.40 92.01 90.24 90.69 732,399 -1.16(-1.26%)
Jul 08, 2020 92.92 92.92 91.24 91.85 784,880 -1.18(-1.26%)
Jul 07, 2020 92.45 93.54 91.72 93.03 744,434 +0.16(+0.17%)
Jul 06, 2020 92.82 93.59 92.36 92.87 828,009 +0.75(+0.81%)
Jul 02, 2020 93.02 93.02 91.36 92.12 1,057,468 -0.18(-0.19%)
Jul 01, 2020 92.54 93.40 92.25 92.30 834,834 -0.52(-0.56%)
Jun 30, 2020 92.76 93.07 91.94 92.82 1,080,333 +0.64(+0.69%)
Jun 29, 2020 91.37 93.93 90.95 92.17 1,452,052 +1.82(+2.01%)
Jun 26, 2020 92.88 93.44 89.38 90.36 1,824,236 -2.39(-2.58%)
Jun 25, 2020 93.32 93.58 92.38 92.75 1,170,992 -0.44(-0.47%)
Jun 24, 2020 93.21 93.80 92.67 93.19 950,358 -0.18(-0.19%)
Jun 23, 2020 96.25 96.25 93.25 93.37 1,169,548 -2.20(-2.30%)
Jun 22, 2020 95.16 96.29 94.91 95.57 623,672 +0.01(+0.01%)
Jun 19, 2020 96.21 97.00 95.26 95.56 1,552,572 +0.31(+0.32%)
Jun 18, 2020 95.46 96.60 94.48 95.25 644,574 -0.40(-0.42%)
Jun 17, 2020 94.96 96.22 94.82 95.66 859,635 +0.86(+0.91%)
Jun 16, 2020 93.87 95.32 92.98 94.80 1,544,199 +1.99(+2.15%)
Jun 15, 2020 91.33 93.43 90.37 92.81 1,867,983 +0.96(+1.05%)
Jun 12, 2020 93.96 94.17 91.36 91.84 1,522,590 -1.39(-1.50%)
Jun 11, 2020 94.38 95.97 92.76 93.24 1,233,548 -2.15(-2.25%)
Jun 10, 2020 95.71 97.60 94.92 95.39 1,213,669 +0.27(+0.29%)
Jun 09, 2020 97.82 97.89 94.74 95.11 1,139,026 -2.39(-2.46%)
Jun 08, 2020 93.86 97.51 93.48 97.51 1,302,137 +3.26(+3.46%)
Jun 05, 2020 95.61 97.31 93.75 94.25 2,299,048 -1.46(-1.52%)
Jun 04, 2020 96.06 99.71 94.98 95.70 2,848,075 -4.82(-4.79%)
Jun 03, 2020 101.52 101.89 100.25 100.52 1,680,096 -0.50(-0.49%)
Jun 02, 2020 101.29 101.29 99.61 101.02 1,244,364 -0.14(-0.14%)
Jun 01, 2020 100.06 102.27 100.06 101.16 1,359,964 +1.22(+1.22%)
May 29, 2020 97.64 100.15 96.62 99.94 1,662,241 +2.17(+2.22%)
May 28, 2020 97.26 97.81 95.55 97.77 1,058,774 +1.18(+1.23%)
May 27, 2020 94.19 96.60 93.56 96.59 1,361,176 +2.39(+2.54%)
May 26, 2020 95.47 96.13 93.96 94.19 1,222,159 -1.03(-1.09%)
May 22, 2020 94.35 95.61 93.55 95.23 726,753 +0.58(+0.61%)
May 21, 2020 96.31 96.59 94.04 94.65 1,830,165 -2.03(-2.10%)
May 20, 2020 97.25 97.50 95.34 96.67 952,525 -0.29(-0.30%)
May 19, 2020 99.90 99.97 96.40 96.96 1,687,563 -3.04(-3.04%)
May 18, 2020 101.39 101.89 97.77 100.00 1,861,717 -0.64(-0.64%)
May 15, 2020 99.95 102.08 99.95 100.64 2,192,001 +0.58(+0.58%)
May 14, 2020 103.10 103.75 99.27 100.06 1,253,663 -2.84(-2.76%)
May 13, 2020 102.47 104.69 101.83 102.90 878,959 +0.18(+0.18%)
May 12, 2020 102.40 104.33 102.22 102.72 1,039,033 +0.94(+0.92%)
May 11, 2020 101.17 102.47 100.45 101.78 999,151 +0.71(+0.71%)
May 08, 2020 100.19 101.93 99.95 101.07 996,717 +2.22(+2.25%)
May 07, 2020 100.39 100.81 98.69 98.85 1,276,829 -0.54(-0.54%)
May 06, 2020 101.43 102.10 99.30 99.39 1,163,467 -1.63(-1.61%)
May 05, 2020 100.01 101.80 99.68 101.01 993,247 +0.90(+0.90%)
May 04, 2020 100.65 101.38 99.60 100.12 868,519 -0.45(-0.45%)
May 01, 2020 100.13 102.50 98.60 100.57 1,215,747 +0.52(+0.52%)
Apr 30, 2020 99.16 101.29 98.04 100.05 3,211,267 +0.63(+0.63%)
Apr 29, 2020 102.95 103.20 99.34 99.42 1,308,085 -3.87(-3.75%)
Apr 28, 2020 105.54 106.43 103.09 103.30 1,490,858 -1.92(-1.83%)
Apr 27, 2020 103.31 105.59 102.24 105.22 785,383 +2.66(+2.59%)
Apr 24, 2020 101.97 102.83 100.33 102.56 1,279,377 +0.86(+0.85%)
Apr 23, 2020 103.04 103.69 101.64 101.70 755,958 -1.52(-1.48%)
Apr 22, 2020 102.74 104.17 102.29 103.22 749,713 +1.04(+1.02%)
Apr 21, 2020 108.04 109.37 101.85 102.18 1,192,763 -3.71(-3.50%)
Apr 20, 2020 105.71 107.60 104.97 105.89 928,093 +0.03(+0.03%)
Apr 17, 2020 106.53 106.66 104.48 105.86 1,311,766 +0.38(+0.36%)
Apr 16, 2020 101.87 106.35 101.47 105.47 1,308,270 +5.00(+4.97%)
Apr 15, 2020 98.38 100.64 97.53 100.47 1,045,067 +2.05(+2.09%)
Apr 14, 2020 97.96 99.36 96.77 98.42 1,511,141 +2.42(+2.52%)
Apr 13, 2020 98.04 98.16 95.08 96.00 1,436,259 -2.17(-2.21%)
Apr 09, 2020 98.67 100.69 97.90 98.17 1,360,350 -1.20(-1.21%)
Apr 08, 2020 98.97 100.38 95.95 99.37 1,098,430 +0.22(+0.22%)
Apr 07, 2020 100.31 101.72 98.28 99.15 1,560,308 -1.14(-1.14%)
Apr 06, 2020 99.25 101.15 96.81 100.29 1,385,053 +2.49(+2.55%)
Apr 03, 2020 94.57 99.39 94.52 97.80 1,592,703 +1.80(+1.88%)
Apr 02, 2020 94.15 96.98 93.43 96.00 1,398,973 +0.57(+0.60%)
Apr 01, 2020 94.63 99.05 94.07 95.42 1,828,531 -1.22(-1.26%)
Mar 31, 2020 96.28 98.14 93.65 96.64 1,609,566 +0.32(+0.33%)
Mar 30, 2020 90.81 96.71 90.81 96.32 1,535,053 +6.62(+7.38%)
Mar 27, 2020 88.29 92.11 87.21 89.70 1,232,860 -0.38(-0.43%)
Mar 26, 2020 91.45 92.67 88.21 90.09 1,690,773 -1.50(-1.64%)
Mar 25, 2020 91.78 92.80 87.67 91.58 2,009,546 -0.47(-0.51%)
Mar 24, 2020 84.31 92.59 84.31 92.05 2,207,151 +8.65(+10.38%)
Mar 23, 2020 90.25 90.25 81.33 83.40 2,673,215 -7.30(-8.04%)
Mar 20, 2020 93.29 97.45 88.70 90.70 2,457,911 -4.22(-4.45%)
Mar 19, 2020 103.61 103.85 94.56 94.92 1,702,206 -8.57(-8.28%)
Mar 18, 2020 100.07 104.85 98.71 103.49 1,970,885 +1.52(+1.49%)
Mar 17, 2020 95.55 105.69 95.52 101.96 2,870,688 +8.07(+8.60%)
Mar 16, 2020 83.75 96.16 80.00 93.89 2,211,342 +4.17(+4.65%)
Mar 13, 2020 88.96 90.93 85.56 89.72 2,246,462 +3.29(+3.81%)
Mar 12, 2020 87.36 90.59 86.22 86.43 2,046,601 -5.50(-5.99%)
Mar 11, 2020 94.54 95.23 90.75 91.93 1,439,234 -4.79(-4.95%)
Mar 10, 2020 95.89 96.84 92.19 96.72 1,143,918 +2.41(+2.56%)
Mar 09, 2020 90.91 95.33 90.55 94.31 1,199,211 -1.45(-1.52%)
Mar 06, 2020 94.34 96.20 93.04 95.76 916,892 -0.66(-0.69%)
Mar 05, 2020 95.76 97.05 95.49 96.43 1,104,816 -0.83(-0.85%)
Mar 04, 2020 94.05 97.34 93.26 97.25 1,492,989 +4.75(+5.13%)
Mar 03, 2020 92.83 94.98 91.86 92.51 1,063,729 -0.43(-0.46%)
Mar 02, 2020 90.11 92.96 89.70 92.93 1,201,849 +3.26(+3.64%)
Feb 28, 2020 90.61 90.96 87.19 89.67 1,811,963 -2.72(-2.94%)
Feb 27, 2020 94.90 97.38 92.29 92.39 1,396,834 -2.67(-2.81%)
Feb 26, 2020 94.03 98.26 92.87 95.06 2,212,115 +1.25(+1.33%)
Feb 25, 2020 95.57 95.61 92.59 93.81 1,484,997 -1.80(-1.88%)
Feb 24, 2020 95.70 96.15 94.55 95.62 1,225,621 -0.91(-0.95%)
Feb 21, 2020 96.11 96.87 95.87 96.53 541,314 +0.27(+0.28%)
Feb 20, 2020 95.82 96.36 95.10 96.26 585,677 -0.09(-0.09%)
Feb 19, 2020 95.42 97.67 95.00 96.35 1,455,545 +1.15(+1.21%)
Feb 18, 2020 95.46 96.03 94.64 95.20 858,723 -0.57(-0.60%)
Feb 14, 2020 93.98 96.16 93.69 95.77 911,494 +1.99(+2.12%)
Feb 13, 2020 94.61 94.61 93.51 93.79 986,087 -0.76(-0.80%)
Feb 12, 2020 95.38 96.09 94.48 94.54 692,831 -0.68(-0.72%)
Feb 11, 2020 95.00 95.71 94.46 95.23 914,731 +0.32(+0.34%)
Feb 10, 2020 93.72 94.98 93.25 94.91 800,590 +1.43(+1.53%)
Feb 07, 2020 92.97 93.75 92.59 93.47 595,142 +0.40(+0.43%)
Feb 06, 2020 92.47 93.67 92.46 93.08 560,165 +0.32(+0.34%)
Feb 05, 2020 90.36 92.88 90.31 92.76 1,042,255 +2.43(+2.69%)
Feb 04, 2020 90.46 91.25 90.24 90.33 761,371 +0.36(+0.40%)
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.