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
Booz Allen Hamilton Holding Corp
(NY:
BAH
)
152.21
+0.48 (+0.32%)
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 (%)
Oct 29, 2021
78.06
83.25
77.88
83.10
1,885,326
+6.03(+7.82%)
Oct 28, 2021
76.33
77.08
75.68
77.08
912,394
+0.83(+1.09%)
Oct 27, 2021
79.08
78.96
76.23
76.24
849,572
-2.82(-3.57%)
Oct 26, 2021
80.18
79.07
465,274
-0.98(-1.22%)
Oct 25, 2021
79.29
80.13
79.00
80.04
833,386
+0.68(+0.86%)
Oct 22, 2021
79.73
80.51
79.36
79.36
738,832
-0.15(-0.19%)
Oct 21, 2021
78.05
79.67
77.61
79.52
1,122,965
+1.88(+2.42%)
Oct 20, 2021
77.62
78.34
77.36
77.64
711,884
+0.17(+0.22%)
Oct 19, 2021
77.62
77.64
76.68
77.47
623,510
+0.12(+0.16%)
Oct 18, 2021
77.35
77.50
76.38
77.34
679,998
-0.12(-0.16%)
Oct 15, 2021
77.22
77.50
76.69
77.47
1,065,002
+0.30(+0.38%)
Oct 14, 2021
77.16
77.43
76.42
77.17
1,075,260
+0.33(+0.44%)
Oct 13, 2021
76.94
77.46
75.98
76.84
730,083
+0.11(+0.15%)
Oct 12, 2021
76.81
77.27
76.52
76.72
612,115
-0.12(-0.16%)
Oct 11, 2021
77.14
77.63
76.79
76.85
524,501
-0.48(-0.62%)
Oct 08, 2021
77.60
77.86
76.66
77.32
672,660
-0.17(-0.22%)
Oct 07, 2021
77.12
78.31
76.96
77.50
1,084,459
+0.69(+0.90%)
Oct 06, 2021
76.39
77.20
76.14
76.81
1,830,378
+0.42(+0.55%)
Oct 05, 2021
77.70
77.70
75.06
76.39
1,955,737
-1.35(-1.74%)
Oct 04, 2021
77.31
78.45
77.26
77.74
1,183,850
+0.42(+0.54%)
Oct 01, 2021
76.25
77.53
76.00
77.31
859,532
+1.40(+1.84%)
Sep 30, 2021
76.75
77.00
75.65
75.92
893,514
-0.10(-0.13%)
Sep 29, 2021
75.21
76.50
75.13
76.01
664,544
+0.93(+1.24%)
Sep 28, 2021
75.65
75.89
75.03
75.09
764,170
-0.95(-1.25%)
Sep 27, 2021
76.01
76.60
75.75
76.03
522,568
+0.32(+0.42%)
Sep 24, 2021
75.20
76.01
75.15
75.72
569,616
+0.68(+0.91%)
Sep 23, 2021
75.16
75.67
74.96
75.04
707,499
+0.05(+0.06%)
Sep 22, 2021
75.01
75.64
74.64
74.99
627,607
+0.30(+0.40%)
Sep 21, 2021
76.74
76.92
74.43
74.69
1,148,426
-1.68(-2.20%)
Sep 20, 2021
75.71
76.46
75.58
76.38
923,619
-0.10(-0.13%)
Sep 17, 2021
76.40
77.12
76.35
76.47
1,817,755
-0.18(-0.24%)
Sep 16, 2021
77.65
77.99
76.55
76.65
512,606
-0.40(-0.52%)
Sep 15, 2021
76.41
77.57
75.99
77.06
970,752
+0.55(+0.71%)
Sep 14, 2021
78.96
78.96
76.39
76.51
757,776
-2.17(-2.76%)
Sep 13, 2021
78.18
79.40
77.83
78.68
972,628
+0.72(+0.92%)
Sep 10, 2021
78.94
79.12
77.94
77.97
645,421
-0.82(-1.04%)
Sep 09, 2021
79.14
79.45
78.52
78.79
694,968
-0.38(-0.48%)
Sep 08, 2021
78.36
79.39
78.23
79.17
925,951
+0.81(+1.04%)
Sep 07, 2021
79.60
79.61
78.24
78.36
977,442
-1.17(-1.47%)
Sep 03, 2021
80.11
80.28
79.49
79.52
493,220
-0.49(-0.61%)
Sep 02, 2021
79.05
80.26
78.93
80.01
489,648
+1.10(+1.39%)
Sep 01, 2021
78.68
79.44
78.17
78.91
652,376
+0.55(+0.70%)
Aug 31, 2021
78.17
78.79
77.80
78.37
915,434
+0.14(+0.18%)
Aug 30, 2021
78.20
78.46
78.07
78.22
492,876
+0.08(+0.10%)
Aug 27, 2021
77.53
78.37
77.31
78.15
551,821
+0.55(+0.70%)
Aug 26, 2021
77.75
77.94
77.19
77.60
555,746
-0.27(-0.34%)
Aug 25, 2021
77.61
78.13
76.88
77.87
769,045
+0.32(+0.41%)
Aug 24, 2021
77.74
77.96
77.27
77.55
978,181
-0.24(-0.31%)
Aug 23, 2021
78.71
78.79
77.50
77.79
751,868
-0.90(-1.14%)
Aug 20, 2021
77.91
78.70
77.64
78.69
857,703
+0.90(+1.16%)
Aug 19, 2021
76.19
77.81
76.11
77.79
1,231,842
+1.31(+1.71%)
Aug 18, 2021
77.85
78.20
76.43
76.48
918,597
-1.66(-2.12%)
Aug 17, 2021
77.75
78.35
77.14
78.14
914,454
+0.19(+0.25%)
Aug 16, 2021
77.18
78.18
76.87
77.95
612,933
+0.85(+1.10%)
Aug 13, 2021
77.78
77.97
76.95
77.09
407,840
-0.56(-0.73%)
Aug 12, 2021
77.74
78.00
77.38
77.66
562,198
-0.18(-0.23%)
Aug 11, 2021
77.34
77.88
77.34
77.84
476,327
+0.50(+0.65%)
Aug 10, 2021
77.29
77.81
76.94
77.34
724,174
+0.22(+0.28%)
Aug 09, 2021
77.74
77.91
77.04
77.12
1,115,705
-0.77(-0.99%)
Aug 06, 2021
77.98
78.83
77.76
77.89
730,909
-0.22(-0.28%)
Aug 05, 2021
77.95
79.12
77.77
78.11
928,058
+0.01(+0.01%)
Aug 04, 2021
78.59
79.51
78.04
78.10
1,224,076
-0.72(-0.92%)
Aug 03, 2021
81.80
81.85
78.74
78.82
1,436,201
-2.87(-3.51%)
Aug 02, 2021
81.92
83.05
81.40
81.69
850,574
-0.04(-0.05%)
Jul 30, 2021
83.46
83.96
81.04
81.73
1,376,205
-3.71(-4.35%)
Jul 29, 2021
86.05
86.33
85.33
85.44
458,745
-0.20(-0.23%)
Jul 28, 2021
85.53
86.00
84.78
85.64
386,537
+0.13(+0.16%)
Jul 27, 2021
85.52
85.66
84.91
85.51
875,436
-0.01(-0.01%)
Jul 26, 2021
85.19
85.71
85.08
85.52
626,405
+0.10(+0.11%)
Jul 23, 2021
84.59
85.44
84.41
85.42
697,102
+0.87(+1.03%)
Jul 22, 2021
84.57
84.68
84.28
84.55
377,657
-0.02(-0.02%)
Jul 21, 2021
84.94
85.39
84.39
84.57
399,013
-0.37(-0.44%)
Jul 20, 2021
83.74
85.48
83.72
84.94
970,585
+1.20(+1.43%)
Jul 19, 2021
85.07
85.07
83.03
83.74
606,269
-1.45(-1.70%)
Jul 16, 2021
85.07
85.60
84.74
85.19
797,032
+0.10(+0.11%)
Jul 15, 2021
84.70
85.31
84.47
85.10
630,371
+0.48(+0.56%)
Jul 14, 2021
84.71
84.80
84.13
84.62
381,256
+0.03(+0.03%)
Jul 13, 2021
84.86
85.12
84.49
84.59
659,981
-0.10(-0.12%)
Jul 12, 2021
84.53
85.04
84.18
84.70
829,740
+0.12(+0.15%)
Jul 09, 2021
84.39
84.95
83.98
84.57
499,655
+0.50(+0.60%)
Jul 08, 2021
83.87
84.70
83.54
84.07
507,801
-0.65(-0.76%)
Jul 07, 2021
83.34
84.75
83.22
84.72
585,396
+1.71(+2.07%)
Jul 06, 2021
82.62
83.13
81.53
83.00
861,705
+0.38(+0.46%)
Jul 02, 2021
82.25
83.07
82.06
82.62
431,089
+0.53(+0.65%)
Jul 01, 2021
81.30
82.29
81.15
82.09
502,849
+0.96(+1.19%)
Jun 30, 2021
80.94
81.24
80.73
81.13
589,870
+0.07(+0.08%)
Jun 29, 2021
81.47
82.20
81.03
81.06
570,463
-0.69(-0.84%)
Jun 28, 2021
83.29
83.29
81.51
81.74
775,349
-1.57(-1.89%)
Jun 25, 2021
82.13
83.37
82.13
83.32
1,201,924
+0.96(+1.17%)
Jun 24, 2021
83.44
83.44
81.73
82.35
638,866
-0.64(-0.77%)
Jun 23, 2021
84.19
84.34
82.95
82.99
644,820
-1.40(-1.66%)
Jun 22, 2021
84.14
84.69
83.57
84.39
662,117
+0.35(+0.42%)
Jun 21, 2021
82.72
84.10
82.40
84.04
592,399
+1.60(+1.94%)
Jun 18, 2021
83.43
83.73
82.37
82.44
1,675,805
-1.06(-1.27%)
Jun 17, 2021
83.81
83.81
83.21
83.50
634,082
-0.10(-0.11%)
Jun 16, 2021
83.76
84.14
82.95
83.59
829,770
+0.03(+0.03%)
Jun 15, 2021
83.36
83.58
82.95
83.56
735,074
+0.20(+0.24%)
Jun 14, 2021
83.78
83.87
82.62
83.36
462,041
-0.22(-0.26%)
Jun 11, 2021
83.78
84.09
82.99
83.58
624,810
-0.08(-0.09%)
Jun 10, 2021
83.04
83.96
82.53
83.66
825,736
+0.78(+0.94%)
Jun 09, 2021
82.53
83.30
81.88
82.88
1,009,695
+1.08(+1.32%)
Jun 08, 2021
81.89
81.95
81.25
81.80
678,058
+0.09(+0.10%)
Jun 07, 2021
81.19
81.94
81.05
81.71
743,601
+0.52(+0.64%)
Jun 04, 2021
81.00
81.45
80.83
81.19
638,223
+0.37(+0.46%)
Jun 03, 2021
81.23
81.75
80.58
80.82
528,464
-0.81(-0.99%)
Jun 02, 2021
80.83
82.06
80.65
81.63
1,037,649
+1.05(+1.31%)
Jun 01, 2021
80.74
81.00
79.87
80.58
653,555
+0.03(+0.04%)
May 28, 2021
81.38
81.55
80.50
80.55
607,643
-0.50(-0.62%)
May 27, 2021
81.59
81.78
80.76
81.05
1,199,491
-0.22(-0.27%)
May 26, 2021
80.84
81.45
80.54
81.27
1,292,528
+0.63(+0.78%)
May 25, 2021
81.32
81.53
80.16
80.64
1,489,795
-0.67(-0.83%)
May 24, 2021
79.81
81.56
79.51
81.32
1,165,740
+2.01(+2.54%)
May 21, 2021
78.22
79.50
78.13
79.31
1,607,025
+1.48(+1.90%)
May 20, 2021
77.44
77.98
76.97
77.83
1,541,272
+0.68(+0.89%)
May 19, 2021
77.41
77.91
76.56
77.14
852,437
-0.97(-1.24%)
May 18, 2021
78.85
78.96
77.95
78.11
489,047
-0.85(-1.08%)
May 17, 2021
78.48
79.20
78.10
78.96
473,763
+0.10(+0.13%)
May 14, 2021
79.27
79.52
78.22
78.86
544,657
+0.04(+0.05%)
May 13, 2021
77.10
79.01
77.10
78.82
809,683
+2.30(+3.00%)
May 12, 2021
77.25
77.85
76.40
76.53
684,921
-0.96(-1.24%)
May 11, 2021
78.64
78.83
76.72
77.48
976,768
-1.57(-1.99%)
May 10, 2021
79.70
80.31
79.00
79.06
1,033,206
-0.71(-0.89%)
May 07, 2021
79.55
80.44
79.51
79.77
643,171
+0.05(+0.06%)
May 06, 2021
79.54
80.20
79.34
79.72
750,779
+0.32(+0.41%)
May 05, 2021
80.00
81.18
78.23
79.40
1,561,812
-1.79(-2.21%)
May 04, 2021
79.97
81.31
79.54
81.19
1,286,965
+1.65(+2.07%)
May 03, 2021
78.99
80.28
78.93
79.54
774,620
+0.87(+1.11%)
Apr 30, 2021
79.04
79.49
78.54
78.67
708,663
-0.37(-0.47%)
Apr 29, 2021
77.94
79.07
77.85
79.04
651,357
+1.47(+1.90%)
Apr 28, 2021
78.83
78.99
77.49
77.57
428,990
-1.04(-1.33%)
Apr 27, 2021
78.47
78.96
78.09
78.61
403,397
+0.18(+0.23%)
Apr 26, 2021
79.41
79.46
78.07
78.43
491,221
-0.63(-0.79%)
Apr 23, 2021
79.43
79.82
78.36
79.06
514,548
-0.33(-0.42%)
Apr 22, 2021
79.66
79.91
79.13
79.39
465,603
-0.22(-0.27%)
Apr 21, 2021
79.21
80.05
78.97
79.61
828,380
+0.52(+0.66%)
Apr 20, 2021
80.57
81.02
78.96
79.09
1,149,287
-1.37(-1.70%)
Apr 19, 2021
80.24
80.74
79.69
80.45
749,355
+0.15(+0.19%)
Apr 16, 2021
79.30
80.76
78.60
80.30
1,369,773
+1.24(+1.57%)
Apr 15, 2021
79.09
79.83
78.72
79.06
1,318,090
+0.53(+0.68%)
Apr 14, 2021
78.42
78.80
77.94
78.53
797,390
+0.25(+0.31%)
Apr 13, 2021
78.09
78.77
77.89
78.28
746,945
-0.46(-0.59%)
Apr 12, 2021
77.97
79.02
77.88
78.75
867,534
+0.73(+0.94%)
Apr 09, 2021
78.02
78.24
77.34
78.02
995,249
+0.23(+0.29%)
Apr 08, 2021
78.38
78.57
77.55
77.79
916,542
-0.20(-0.26%)
Apr 07, 2021
78.45
79.70
77.94
77.99
713,143
-0.26(-0.33%)
Apr 06, 2021
78.92
78.92
77.87
78.24
1,256,898
-1.13(-1.42%)
Apr 05, 2021
77.75
80.00
77.58
79.37
1,125,736
+1.88(+2.42%)
Apr 01, 2021
76.85
77.85
76.48
77.49
908,894
+1.12(+1.47%)
Mar 31, 2021
76.44
76.91
75.56
76.38
671,323
-0.23(-0.30%)
Mar 30, 2021
77.30
77.67
76.35
76.60
560,873
-0.62(-0.80%)
Mar 29, 2021
75.65
77.56
75.65
77.22
647,510
+1.57(+2.08%)
Mar 26, 2021
76.27
76.27
73.92
75.64
1,226,796
-0.59(-0.77%)
Mar 25, 2021
75.44
76.61
74.87
76.23
922,795
+0.62(+0.82%)
Mar 24, 2021
75.97
77.09
75.38
75.62
1,241,619
-0.30(-0.40%)
Mar 23, 2021
75.69
76.43
75.35
75.92
848,947
+0.21(+0.28%)
Mar 22, 2021
75.06
75.76
74.17
75.71
633,018
+0.08(+0.10%)
Mar 19, 2021
76.71
76.93
75.47
75.64
1,538,055
-0.78(-1.02%)
Mar 18, 2021
75.69
76.78
74.98
76.41
744,866
+0.49(+0.65%)
Mar 17, 2021
75.39
76.37
74.55
75.92
1,197,604
+0.58(+0.77%)
Mar 16, 2021
76.30
76.33
74.94
75.34
714,169
-1.13(-1.48%)
Mar 15, 2021
74.65
76.52
74.65
76.47
1,022,908
+1.97(+2.65%)
Mar 12, 2021
74.82
75.40
74.42
74.50
921,863
-0.23(-0.30%)
Mar 11, 2021
74.80
75.13
74.37
74.72
962,223
+0.35(+0.47%)
Mar 10, 2021
74.43
74.88
73.87
74.37
870,064
+0.36(+0.49%)
Mar 09, 2021
75.01
75.34
73.86
74.01
928,462
-0.20(-0.27%)
Mar 08, 2021
72.79
75.46
72.13
74.21
1,853,202
+1.42(+1.95%)
Mar 05, 2021
72.81
73.26
71.76
72.79
2,163,737
+0.07(+0.09%)
Mar 04, 2021
74.92
75.27
72.60
72.72
1,639,892
-1.89(-2.53%)
Mar 03, 2021
74.70
75.41
73.82
74.61
1,812,883
-0.38(-0.51%)
Mar 02, 2021
75.35
75.82
74.68
74.99
1,395,108
-0.30(-0.40%)
Mar 01, 2021
73.28
75.79
73.09
75.29
1,328,622
+2.13(+2.92%)
Feb 26, 2021
74.17
75.70
73.07
73.16
2,745,556
-0.95(-1.28%)
Feb 25, 2021
74.08
75.64
73.87
74.11
1,997,919
+0.13(+0.18%)
Feb 24, 2021
72.91
74.15
72.45
73.98
2,984,490
+0.99(+1.35%)
Feb 23, 2021
73.12
73.36
71.27
72.99
1,945,204
-0.29(-0.40%)
Feb 22, 2021
74.35
74.64
73.10
73.28
1,099,963
-1.37(-1.83%)
Feb 19, 2021
75.85
75.87
74.21
74.65
1,740,395
-0.87(-1.16%)
Feb 18, 2021
76.19
76.51
75.05
75.52
2,911,409
-1.01(-1.33%)
Feb 17, 2021
76.39
76.92
75.42
76.54
955,337
-0.50(-0.65%)
Feb 16, 2021
78.62
78.72
76.74
77.04
768,011
-1.29(-1.65%)
Feb 12, 2021
80.16
80.46
77.85
78.33
656,048
-1.90(-2.36%)
Feb 11, 2021
79.13
80.36
79.11
80.23
965,735
+1.35(+1.71%)
Feb 10, 2021
78.66
79.18
77.90
78.88
1,067,656
+0.36(+0.46%)
Feb 09, 2021
77.42
79.00
77.18
78.52
845,421
+1.14(+1.48%)
Feb 08, 2021
77.57
77.92
76.54
77.38
1,238,286
-0.13(-0.17%)
Feb 05, 2021
78.84
79.13
77.05
77.51
1,185,442
-1.24(-1.57%)
Feb 04, 2021
77.42
78.94
76.70
78.75
1,513,051
+1.48(+1.92%)
Feb 03, 2021
78.94
79.04
76.15
77.26
1,921,180
-1.47(-1.87%)
Feb 02, 2021
79.27
79.61
77.26
78.74
2,399,010
-0.34(-0.43%)
Feb 01, 2021
80.64
81.08
77.25
79.08
2,554,305
-1.34(-1.67%)
Jan 29, 2021
86.16
86.35
80.15
80.42
3,163,085
-9.66(-10.72%)
Jan 28, 2021
92.24
92.70
89.82
90.08
1,327,163
-2.05(-2.22%)
Jan 27, 2021
91.71
94.67
90.92
92.13
1,580,677
-0.25(-0.28%)
Jan 26, 2021
92.53
92.94
91.84
92.38
883,762
+0.26(+0.29%)
Jan 25, 2021
91.16
92.82
90.90
92.12
1,145,334
+1.54(+1.70%)
Jan 22, 2021
89.39
90.67
89.23
90.58
602,517
+1.08(+1.20%)
Jan 21, 2021
89.68
90.20
88.96
89.50
733,624
-0.20(-0.22%)
Jan 20, 2021
88.76
90.38
88.69
89.70
719,318
+1.04(+1.17%)
Jan 19, 2021
87.52
88.79
87.35
88.66
595,178
+1.62(+1.87%)
Jan 15, 2021
86.36
87.10
85.73
87.04
613,744
+0.68(+0.79%)
Jan 14, 2021
86.26
87.59
85.69
86.36
685,621
+0.09(+0.11%)
Jan 13, 2021
87.60
88.01
86.02
86.26
1,129,129
-1.26(-1.43%)
Jan 12, 2021
86.39
87.74
86.00
87.52
847,641
+1.23(+1.42%)
Jan 11, 2021
85.90
87.26
85.50
86.29
766,182
-0.20(-0.23%)
Jan 08, 2021
85.59
87.38
85.33
86.49
947,781
+0.71(+0.83%)
Jan 07, 2021
83.64
85.95
82.91
85.78
1,296,747
+2.04(+2.44%)
Jan 06, 2021
81.62
84.72
80.52
83.74
1,462,710
+1.92(+2.34%)
Jan 05, 2021
81.00
82.17
80.31
81.82
1,190,123
+0.64(+0.79%)
Jan 04, 2021
82.50
82.88
80.85
81.18
1,188,162
-1.13(-1.38%)
Dec 31, 2020
82.32
82.32
82.32
418,009
+0.19(+0.23%)
Dec 30, 2020
82.67
83.29
81.99
82.13
418,009
-0.23(-0.28%)
Dec 29, 2020
83.22
83.22
82.00
82.35
451,448
-0.39(-0.47%)
Dec 28, 2020
83.02
83.17
81.99
82.74
595,487
+0.25(+0.30%)
Dec 24, 2020
82.41
82.99
81.87
82.50
284,578
-0.11(-0.14%)
Dec 23, 2020
82.67
82.96
81.79
82.61
806,889
+0.27(+0.33%)
Dec 22, 2020
82.81
83.14
81.91
82.33
945,194
-0.44(-0.54%)
Dec 21, 2020
83.74
84.20
81.66
82.78
873,987
-2.01(-2.37%)
Dec 18, 2020
84.52
85.03
83.91
84.79
1,667,435
+0.72(+0.85%)
Dec 17, 2020
85.73
86.12
83.78
84.07
1,695,733
-1.55(-1.81%)
Dec 16, 2020
84.67
86.00
84.32
85.62
1,467,989
+1.37(+1.63%)
Dec 15, 2020
83.43
84.58
82.84
84.25
1,087,578
+0.89(+1.06%)
Dec 14, 2020
83.38
84.87
83.16
83.36
912,861
+0.49(+0.59%)
Dec 11, 2020
82.55
83.33
82.21
82.87
565,449
+0.12(+0.15%)
Dec 10, 2020
82.15
82.98
81.67
82.75
637,271
+0.23(+0.27%)
Dec 09, 2020
83.19
83.32
82.13
82.52
706,619
-0.59(-0.72%)
Dec 08, 2020
83.92
84.02
82.94
83.12
685,968
-0.56(-0.67%)
Dec 07, 2020
83.37
84.33
83.37
83.68
725,630
+0.18(+0.21%)
Dec 04, 2020
83.37
84.28
82.98
83.50
548,821
+0.05(+0.06%)
Dec 03, 2020
83.40
84.24
83.10
83.45
520,740
-0.15(-0.18%)
Dec 02, 2020
83.84
84.80
82.76
83.60
522,184
-0.62(-0.74%)
Dec 01, 2020
82.23
84.30
82.06
84.22
942,843
+2.28(+2.78%)
Nov 30, 2020
83.22
83.22
81.48
81.95
1,183,930
-1.27(-1.52%)
Nov 27, 2020
83.12
83.86
82.91
83.21
247,509
+0.12(+0.15%)
Nov 25, 2020
83.17
83.46
82.07
83.09
468,224
+0.17(+0.21%)
Nov 24, 2020
83.12
83.36
82.33
82.92
601,511
-0.04(-0.05%)
Nov 23, 2020
82.50
83.66
82.29
82.96
541,338
+0.63(+0.77%)
Nov 20, 2020
83.03
83.46
82.14
82.33
784,046
-0.91(-1.09%)
Nov 19, 2020
83.09
83.62
82.00
83.23
1,007,371
+0.05(+0.06%)
Nov 18, 2020
84.03
84.10
82.99
83.18
928,729
-1.00(-1.19%)
Nov 17, 2020
83.71
84.85
82.90
84.19
636,368
-0.21(-0.25%)
Nov 16, 2020
83.00
84.41
82.56
84.39
518,794
+1.70(+2.06%)
Nov 13, 2020
81.60
82.97
81.39
82.69
613,638
+1.29(+1.59%)
Nov 12, 2020
80.88
82.12
80.68
81.40
508,752
+0.46(+0.57%)
Nov 11, 2020
82.04
82.41
80.22
80.94
1,062,131
-0.53(-0.65%)
Nov 10, 2020
81.16
82.15
80.91
81.47
689,704
+0.12(+0.15%)
Nov 09, 2020
83.44
83.66
81.34
81.34
897,630
-0.13(-0.16%)
Nov 06, 2020
80.98
81.94
80.56
81.48
475,541
+0.28(+0.35%)
Nov 05, 2020
83.08
83.68
80.70
81.19
1,086,833
-1.39(-1.69%)
Nov 04, 2020
79.50
82.78
79.25
82.59
1,410,263
+3.86(+4.90%)
Nov 03, 2020
76.91
79.25
76.52
78.73
814,682
+2.34(+3.07%)
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
.