J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 103.61 104.42 102.55 104.41 1,549,962 +0.62(+0.60%)
Nov 27, 2020 105.12 105.32 103.31 103.78 451,254 -1.34(-1.27%)
Nov 25, 2020 105.41 105.73 103.73 105.12 1,636,864 +0.19(+0.18%)
Nov 24, 2020 103.90 106.14 102.26 104.93 1,752,044 +1.55(+1.50%)
Nov 23, 2020 103.54 104.77 103.16 103.38 1,104,552 -0.16(-0.15%)
Nov 20, 2020 103.91 104.47 101.75 103.54 1,045,406 -0.73(-0.70%)
Nov 19, 2020 103.48 104.58 102.08 104.27 701,162 +1.14(+1.11%)
Nov 18, 2020 105.97 105.97 103.09 103.13 777,924 -2.37(-2.25%)
Nov 17, 2020 106.53 106.74 105.33 105.50 571,221 -1.50(-1.40%)
Nov 16, 2020 106.46 107.06 105.08 107.00 690,902 +0.91(+0.86%)
Nov 13, 2020 105.42 106.36 104.81 106.09 343,155 +1.10(+1.05%)
Nov 12, 2020 105.46 105.46 103.80 104.99 700,945 -0.94(-0.88%)
Nov 11, 2020 104.52 106.05 103.08 105.92 800,231 +1.97(+1.90%)
Nov 10, 2020 100.33 104.04 99.29 103.95 1,195,740 +3.81(+3.80%)
Nov 09, 2020 104.05 104.16 99.85 100.14 1,105,716 -2.97(-2.88%)
Nov 06, 2020 102.58 104.16 102.19 103.11 682,231 +0.72(+0.71%)
Nov 05, 2020 102.21 104.67 102.03 102.39 781,855 +1.08(+1.06%)
Nov 04, 2020 103.78 104.90 101.24 101.31 859,227 -2.12(-2.05%)
Nov 03, 2020 103.66 105.06 103.02 103.43 1,030,736 +0.28(+0.27%)
Nov 02, 2020 100.54 103.48 99.71 103.15 1,352,712 +3.94(+3.98%)
Oct 30, 2020 98.19 100.00 97.92 99.20 1,471,684 +0.81(+0.83%)
Oct 29, 2020 98.37 99.80 97.12 98.39 1,407,933 +0.04(+0.04%)
Oct 28, 2020 99.06 100.33 98.25 98.35 953,102 -1.64(-1.64%)
Oct 27, 2020 101.86 102.48 99.94 100.00 846,319 -1.77(-1.74%)
Oct 26, 2020 101.54 102.16 100.93 101.77 761,038 -0.39(-0.38%)
Oct 23, 2020 102.70 103.08 101.57 102.16 465,415 -0.08(-0.08%)
Oct 22, 2020 101.24 102.60 100.73 102.23 782,966 +1.09(+1.07%)
Oct 21, 2020 100.34 101.63 99.49 101.15 1,314,669 +0.25(+0.25%)
Oct 20, 2020 102.39 102.76 100.78 100.90 1,111,515 -0.96(-0.95%)
Oct 19, 2020 104.11 104.55 101.77 101.86 734,603 -2.36(-2.26%)
Oct 16, 2020 104.98 105.44 104.20 104.22 634,163 -0.87(-0.82%)
Oct 15, 2020 104.88 105.47 104.34 105.09 511,624 -0.10(-0.09%)
Oct 14, 2020 105.68 106.51 105.08 105.19 510,166 -0.99(-0.93%)
Oct 13, 2020 106.03 106.92 105.37 106.18 520,345 +0.15(+0.14%)
Oct 12, 2020 105.32 106.62 105.32 106.03 549,731 +1.10(+1.04%)
Oct 09, 2020 103.79 104.99 103.11 104.93 719,781 +1.37(+1.32%)
Oct 08, 2020 104.33 104.50 102.99 103.56 690,827 -0.28(-0.27%)
Oct 07, 2020 103.77 104.49 102.84 103.84 698,471 -0.04(-0.04%)
Oct 06, 2020 103.78 104.99 103.26 103.89 807,010 +0.11(+0.10%)
Oct 05, 2020 102.84 104.05 102.09 103.78 636,514 +0.80(+0.78%)
Oct 02, 2020 102.34 104.00 102.25 102.98 579,987 +0.42(+0.41%)
Oct 01, 2020 101.75 102.72 100.69 102.56 803,613 +0.42(+0.42%)
Sep 30, 2020 100.46 102.69 100.09 102.14 1,262,129 +2.22(+2.22%)
Sep 29, 2020 99.95 100.54 99.33 99.92 440,636 -0.20(-0.20%)
Sep 28, 2020 99.79 101.04 99.58 100.12 806,842 +0.96(+0.97%)
Sep 25, 2020 98.03 99.37 97.97 99.16 594,577 +1.13(+1.15%)
Sep 24, 2020 95.98 98.44 95.62 98.03 871,658 +2.28(+2.38%)
Sep 23, 2020 97.76 98.18 95.62 95.75 1,057,737 -1.41(-1.45%)
Sep 22, 2020 97.38 98.92 96.92 97.15 1,285,506 +0.08(+0.08%)
Sep 21, 2020 96.26 98.27 95.58 97.07 1,298,872 +0.35(+0.37%)
Sep 18, 2020 97.08 98.12 96.41 96.72 1,098,560 -0.52(-0.54%)
Sep 17, 2020 97.63 98.30 96.24 97.24 1,332,536 -0.74(-0.76%)
Sep 16, 2020 98.72 99.61 97.52 97.98 1,264,232 -1.40(-1.41%)
Sep 15, 2020 100.57 100.64 99.27 99.38 622,437 -0.94(-0.93%)
Sep 14, 2020 100.34 100.93 100.01 100.32 647,629 +0.13(+0.13%)
Sep 11, 2020 100.06 100.71 98.83 100.18 791,488 +0.20(+0.20%)
Sep 10, 2020 101.57 101.74 99.41 99.98 1,092,799 -2.37(-2.32%)
Sep 09, 2020 101.70 103.46 101.10 102.35 988,259 +1.41(+1.40%)
Sep 08, 2020 103.94 104.44 100.48 100.94 1,069,631 -3.01(-2.89%)
Sep 04, 2020 104.72 105.77 103.47 103.94 783,571 -0.59(-0.57%)
Sep 03, 2020 106.52 107.71 103.55 104.53 887,292 -2.32(-2.17%)
Sep 02, 2020 103.91 107.22 103.77 106.85 880,679 +2.55(+2.45%)
Sep 01, 2020 106.08 106.08 103.83 104.30 785,411 -1.96(-1.85%)
Aug 31, 2020 105.39 106.71 105.22 106.26 932,402 +0.47(+0.44%)
Aug 28, 2020 106.99 106.99 104.83 105.79 893,280 -1.12(-1.05%)
Aug 27, 2020 107.39 109.02 106.85 106.91 792,448 -0.72(-0.67%)
Aug 26, 2020 108.00 108.72 106.44 107.63 1,124,245 +0.87(+0.81%)
Aug 25, 2020 106.10 109.14 103.66 106.76 4,027,068 +6.86(+6.87%)
Aug 24, 2020 99.26 100.47 97.94 99.90 949,627 +0.80(+0.80%)
Aug 21, 2020 98.95 99.47 97.84 99.11 1,023,574 +0.17(+0.17%)
Aug 20, 2020 98.68 99.52 98.42 98.94 645,720 +0.48(+0.48%)
Aug 19, 2020 98.52 99.67 97.66 98.46 1,160,716 -2.26(-2.25%)
Aug 18, 2020 100.44 101.48 99.56 100.72 729,397 +0.37(+0.37%)
Aug 17, 2020 100.64 101.12 100.33 100.35 1,550,408 -0.41(-0.41%)
Aug 14, 2020 101.02 101.98 100.51 100.77 753,486 -0.58(-0.58%)
Aug 13, 2020 100.86 101.82 100.41 101.35 735,349 +0.50(+0.50%)
Aug 12, 2020 99.50 101.51 99.29 100.85 775,988 +1.97(+2.00%)
Aug 11, 2020 99.22 100.07 98.40 98.87 850,587 -0.11(-0.12%)
Aug 10, 2020 97.75 99.24 97.59 98.99 930,537 +1.57(+1.61%)
Aug 07, 2020 96.44 97.75 96.29 97.42 856,212 +0.67(+0.69%)
Aug 06, 2020 97.47 98.17 96.62 96.75 631,602 -0.75(-0.76%)
Aug 05, 2020 99.24 99.24 97.19 97.50 967,952 -1.86(-1.87%)
Aug 04, 2020 97.08 100.02 96.86 99.36 1,012,449 +2.01(+2.06%)
Aug 03, 2020 96.25 97.68 95.72 97.35 658,984 +1.42(+1.48%)
Jul 31, 2020 95.80 96.07 94.61 95.93 2,021,237 +0.00(+0.00%)
Jul 30, 2020 96.51 96.88 95.20 95.93 670,988 -1.00(-1.03%)
Jul 29, 2020 96.26 97.05 95.71 96.93 644,473 +1.07(+1.12%)
Jul 28, 2020 95.25 96.37 95.25 95.86 559,999 +0.35(+0.37%)
Jul 27, 2020 94.73 95.55 94.24 95.50 553,076 +0.64(+0.68%)
Jul 24, 2020 95.47 96.72 94.26 94.86 628,451 -0.25(-0.26%)
Jul 23, 2020 94.18 95.57 94.18 95.11 656,640 +0.73(+0.77%)
Jul 22, 2020 94.22 94.51 92.28 94.38 579,300 +0.90(+0.97%)
Jul 21, 2020 92.44 94.41 92.39 93.48 703,950 +1.10(+1.19%)
Jul 20, 2020 93.07 93.29 91.50 92.38 976,962 -1.23(-1.31%)
Jul 17, 2020 93.52 94.17 93.29 93.61 618,876 +0.55(+0.59%)
Jul 16, 2020 92.79 93.90 92.74 93.06 435,314 +0.18(+0.19%)
Jul 15, 2020 94.74 94.95 92.76 92.88 680,457 -1.15(-1.22%)
Jul 14, 2020 91.85 94.38 91.67 94.03 771,719 +2.20(+2.40%)
Jul 13, 2020 92.29 92.73 91.49 91.83 706,922 -0.44(-0.48%)
Jul 10, 2020 91.05 92.46 91.05 92.27 869,550 +1.57(+1.73%)
Jul 09, 2020 91.41 92.01 90.24 90.70 732,361 -1.16(-1.26%)
Jul 08, 2020 92.93 92.93 91.24 91.86 784,839 -1.18(-1.26%)
Jul 07, 2020 92.45 93.55 91.72 93.03 744,395 +0.16(+0.17%)
Jul 06, 2020 92.83 93.59 92.36 92.87 827,966 +0.75(+0.81%)
Jul 02, 2020 93.02 93.02 91.36 92.13 1,057,413 -0.18(-0.19%)
Jul 01, 2020 92.55 93.41 92.25 92.30 834,791 -0.52(-0.56%)
Jun 30, 2020 92.77 93.08 91.94 92.82 1,080,277 +0.64(+0.69%)
Jun 29, 2020 91.37 93.94 90.95 92.18 1,451,976 +1.82(+2.01%)
Jun 26, 2020 92.88 93.45 89.38 90.36 1,824,140 -2.39(-2.58%)
Jun 25, 2020 93.32 93.59 92.38 92.76 1,170,931 -0.44(-0.47%)
Jun 24, 2020 93.22 93.80 92.67 93.20 950,308 -0.18(-0.19%)
Jun 23, 2020 96.25 96.25 93.26 93.37 1,169,487 -2.20(-2.30%)
Jun 22, 2020 95.16 96.29 94.92 95.57 623,640 +0.01(+0.01%)
Jun 19, 2020 96.22 97.00 95.27 95.57 1,552,491 +0.31(+0.32%)
Jun 18, 2020 95.47 96.60 94.49 95.26 644,541 -0.40(-0.42%)
Jun 17, 2020 94.97 96.23 94.83 95.66 859,590 +0.86(+0.91%)
Jun 16, 2020 93.87 95.33 92.99 94.80 1,544,118 +1.99(+2.15%)
Jun 15, 2020 91.34 93.43 90.37 92.81 1,867,885 +0.96(+1.05%)
Jun 12, 2020 93.96 94.17 91.36 91.85 1,522,511 -1.39(-1.50%)
Jun 11, 2020 94.38 95.98 92.77 93.24 1,233,483 -2.15(-2.25%)
Jun 10, 2020 95.72 97.61 94.93 95.39 1,213,606 +0.27(+0.29%)
Jun 09, 2020 97.82 97.90 94.74 95.12 1,138,967 -2.39(-2.46%)
Jun 08, 2020 93.86 97.51 93.49 97.51 1,302,069 +3.26(+3.46%)
Jun 05, 2020 95.62 97.31 93.75 94.25 2,298,927 -1.46(-1.52%)
Jun 04, 2020 96.07 99.72 94.99 95.71 2,847,926 -4.82(-4.79%)
Jun 03, 2020 101.52 101.90 100.26 100.52 1,680,008 -0.50(-0.49%)
Jun 02, 2020 101.29 101.29 99.62 101.02 1,244,299 -0.14(-0.14%)
Jun 01, 2020 100.07 102.28 100.07 101.16 1,359,893 +1.22(+1.22%)
May 29, 2020 97.64 100.15 96.63 99.94 1,662,154 +2.17(+2.22%)
May 28, 2020 97.27 97.81 95.56 97.78 1,058,718 +1.18(+1.23%)
May 27, 2020 94.20 96.61 93.57 96.59 1,361,105 +2.39(+2.54%)
May 26, 2020 95.48 96.13 93.96 94.20 1,222,095 -1.04(-1.09%)
May 22, 2020 94.36 95.62 93.56 95.23 726,715 +0.58(+0.61%)
May 21, 2020 96.31 96.59 94.05 94.65 1,830,069 -2.03(-2.10%)
May 20, 2020 97.26 97.51 95.35 96.68 952,475 -0.29(-0.30%)
May 19, 2020 99.91 99.98 96.40 96.97 1,687,474 -3.04(-3.04%)
May 18, 2020 101.39 101.89 97.78 100.00 1,861,619 -0.64(-0.64%)
May 15, 2020 99.95 102.08 99.95 100.64 2,191,886 +0.58(+0.58%)
May 14, 2020 103.10 103.75 99.28 100.07 1,253,597 -2.84(-2.76%)
May 13, 2020 102.47 104.69 101.84 102.91 878,913 +0.18(+0.18%)
May 12, 2020 102.40 104.34 102.22 102.73 1,038,979 +0.94(+0.92%)
May 11, 2020 101.18 102.47 100.45 101.78 999,099 +0.71(+0.71%)
May 08, 2020 100.19 101.93 99.96 101.07 996,665 +2.22(+2.25%)
May 07, 2020 100.39 100.82 98.69 98.85 1,276,763 -0.54(-0.54%)
May 06, 2020 101.44 102.11 99.30 99.39 1,163,406 -1.63(-1.61%)
May 05, 2020 100.02 101.81 99.68 101.02 993,195 +0.90(+0.90%)
May 04, 2020 100.65 101.39 99.61 100.12 868,473 -0.45(-0.45%)
May 01, 2020 100.13 102.51 98.61 100.58 1,215,683 +0.52(+0.52%)
Apr 30, 2020 99.16 101.30 98.04 100.05 3,211,099 +0.63(+0.63%)
Apr 29, 2020 102.96 103.20 99.35 99.43 1,308,017 -3.87(-3.75%)
Apr 28, 2020 105.55 106.44 103.10 103.30 1,490,780 -1.92(-1.83%)
Apr 27, 2020 103.32 105.60 102.25 105.22 785,342 +2.66(+2.59%)
Apr 24, 2020 101.98 102.83 100.33 102.57 1,279,310 +0.86(+0.85%)
Apr 23, 2020 103.05 103.70 101.65 101.71 755,918 -1.52(-1.48%)
Apr 22, 2020 102.74 104.17 102.30 103.23 749,674 +1.04(+1.02%)
Apr 21, 2020 108.05 109.38 101.86 102.19 1,192,701 -3.71(-3.50%)
Apr 20, 2020 105.71 107.60 104.97 105.89 928,045 +0.03(+0.03%)
Apr 17, 2020 106.53 106.66 104.48 105.86 1,311,698 +0.38(+0.36%)
Apr 16, 2020 101.87 106.36 101.48 105.48 1,308,202 +5.00(+4.97%)
Apr 15, 2020 98.38 100.64 97.54 100.48 1,045,012 +2.05(+2.09%)
Apr 14, 2020 97.96 99.36 96.77 98.42 1,511,062 +2.42(+2.52%)
Apr 13, 2020 98.04 98.16 95.09 96.00 1,436,184 -2.17(-2.21%)
Apr 09, 2020 98.68 100.70 97.90 98.17 1,360,279 -1.20(-1.21%)
Apr 08, 2020 98.97 100.38 95.95 99.37 1,098,372 +0.22(+0.22%)
Apr 07, 2020 100.31 101.72 98.28 99.16 1,560,227 -1.14(-1.14%)
Apr 06, 2020 99.26 101.16 96.81 100.30 1,384,981 +2.49(+2.55%)
Apr 03, 2020 94.58 99.40 94.52 97.81 1,592,620 +1.80(+1.88%)
Apr 02, 2020 94.16 96.99 93.44 96.00 1,398,899 +0.57(+0.60%)
Apr 01, 2020 94.64 99.06 94.08 95.43 1,828,435 -1.22(-1.26%)
Mar 31, 2020 96.28 98.15 93.65 96.65 1,609,482 +0.32(+0.33%)
Mar 30, 2020 90.81 96.72 90.81 96.33 1,534,972 +6.62(+7.38%)
Mar 27, 2020 88.30 92.11 87.21 89.71 1,232,796 -0.38(-0.43%)
Mar 26, 2020 91.45 92.68 88.21 90.09 1,690,684 -1.50(-1.64%)
Mar 25, 2020 91.79 92.81 87.67 91.59 2,009,440 -0.47(-0.51%)
Mar 24, 2020 84.32 92.59 84.32 92.06 2,207,036 +8.65(+10.38%)
Mar 23, 2020 90.26 90.26 81.33 83.40 2,673,075 -7.30(-8.04%)
Mar 20, 2020 93.30 97.46 88.71 90.70 2,457,782 -4.22(-4.45%)
Mar 19, 2020 103.61 103.86 94.57 94.92 1,702,116 -8.57(-8.28%)
Mar 18, 2020 100.08 104.86 98.71 103.49 1,970,782 +1.52(+1.49%)
Mar 17, 2020 95.55 105.69 95.53 101.97 2,870,537 +8.07(+8.60%)
Mar 16, 2020 83.75 96.16 80.00 93.90 2,211,227 +4.17(+4.65%)
Mar 13, 2020 88.96 90.94 85.56 89.73 2,246,344 +3.29(+3.81%)
Mar 12, 2020 87.37 90.60 86.23 86.43 2,046,494 -5.50(-5.99%)
Mar 11, 2020 94.55 95.24 90.76 91.94 1,439,159 -4.79(-4.95%)
Mar 10, 2020 95.89 96.85 92.19 96.73 1,143,859 +2.41(+2.56%)
Mar 09, 2020 90.91 95.33 90.55 94.31 1,199,148 -1.45(-1.52%)
Mar 06, 2020 94.34 96.20 93.04 95.77 916,844 -0.66(-0.69%)
Mar 05, 2020 95.77 97.06 95.50 96.43 1,104,758 -0.83(-0.85%)
Mar 04, 2020 94.05 97.34 93.26 97.26 1,492,911 +4.75(+5.13%)
Mar 03, 2020 92.83 94.98 91.87 92.51 1,063,673 -0.43(-0.46%)
Mar 02, 2020 90.12 92.97 89.70 92.94 1,201,786 +3.27(+3.64%)
Feb 28, 2020 90.61 90.96 87.19 89.67 1,811,868 -2.72(-2.94%)
Feb 27, 2020 94.91 97.39 92.29 92.39 1,396,761 -2.67(-2.81%)
Feb 26, 2020 94.04 98.27 92.88 95.06 2,212,000 +1.25(+1.33%)
Feb 25, 2020 95.58 95.61 92.59 93.82 1,484,920 -1.80(-1.88%)
Feb 24, 2020 95.71 96.15 94.56 95.62 1,225,557 -0.91(-0.95%)
Feb 21, 2020 96.12 96.87 95.88 96.53 541,286 +0.27(+0.28%)
Feb 20, 2020 95.83 96.37 95.11 96.27 585,647 -0.09(-0.09%)
Feb 19, 2020 95.43 97.68 95.00 96.35 1,455,469 +1.15(+1.21%)
Feb 18, 2020 95.46 96.04 94.65 95.20 858,678 -0.57(-0.60%)
Feb 14, 2020 93.98 96.17 93.70 95.78 911,446 +1.99(+2.12%)
Feb 13, 2020 94.62 94.62 93.52 93.79 986,036 -0.76(-0.80%)
Feb 12, 2020 95.39 96.10 94.49 94.55 692,795 -0.68(-0.72%)
Feb 11, 2020 95.01 95.72 94.46 95.23 914,683 +0.32(+0.34%)
Feb 10, 2020 93.72 94.98 93.25 94.91 800,548 +1.43(+1.53%)
Feb 07, 2020 92.98 93.76 92.60 93.48 595,111 +0.40(+0.43%)
Feb 06, 2020 92.48 93.68 92.47 93.08 560,136 +0.32(+0.34%)
Feb 05, 2020 90.37 92.88 90.32 92.76 1,042,200 +2.43(+2.69%)
Feb 04, 2020 90.46 91.25 90.25 90.33 761,331 +0.36(+0.40%)
Feb 03, 2020 89.74 90.49 89.56 89.97 649,115 +0.48(+0.54%)
Jan 31, 2020 91.31 91.52 89.45 89.49 2,396,307 -1.91(-2.09%)
Jan 30, 2020 90.84 91.58 90.33 91.40 955,896 +0.55(+0.61%)
Jan 29, 2020 91.70 91.98 90.80 90.84 553,432 -0.94(-1.03%)
Jan 28, 2020 92.49 93.24 91.59 91.79 654,543 -0.79(-0.86%)
Jan 27, 2020 92.74 93.42 92.36 92.58 773,164 -0.41(-0.45%)
Jan 24, 2020 94.06 94.06 92.51 93.00 571,376 -0.61(-0.66%)
Jan 23, 2020 92.19 94.20 91.67 93.61 1,330,785 +1.20(+1.30%)
Jan 22, 2020 93.12 93.85 92.41 92.41 769,813 -0.70(-0.75%)
Jan 21, 2020 91.87 93.15 90.87 93.11 1,110,932 +1.22(+1.33%)
Jan 17, 2020 90.77 92.57 90.46 91.89 1,254,017 +1.21(+1.33%)
Jan 16, 2020 90.47 91.26 90.20 90.68 1,880,724 +0.38(+0.42%)
Jan 15, 2020 90.35 91.11 90.22 90.30 945,413 +0.13(+0.14%)
Jan 14, 2020 90.77 90.96 89.83 90.17 1,285,182 -0.73(-0.80%)
Jan 13, 2020 90.32 90.93 90.13 90.90 1,102,132 +0.74(+0.82%)
Jan 10, 2020 89.45 90.45 89.14 90.15 807,568 +0.67(+0.74%)
Jan 09, 2020 89.13 89.97 88.67 89.49 1,045,398 +0.27(+0.30%)
Jan 08, 2020 88.61 89.83 88.31 89.22 1,169,232 +0.91(+1.03%)
Jan 07, 2020 89.00 89.55 87.61 88.31 916,741 -1.26(-1.41%)
Jan 06, 2020 88.54 89.64 88.18 89.57 1,287,834 +1.23(+1.39%)
Jan 03, 2020 88.48 88.84 88.00 88.35 771,444 +0.13(+0.15%)
Jan 02, 2020 89.94 90.16 87.90 88.22 825,617 -1.72(-1.91%)
Dec 31, 2019 88.89 89.95 88.82 89.94 795,990 +0.85(+0.95%)
Dec 30, 2019 89.13 89.52 88.74 89.09 540,533 +0.04(+0.05%)
Dec 27, 2019 88.88 89.20 88.70 89.05 529,348 +0.39(+0.44%)
Dec 26, 2019 89.55 89.64 88.29 88.66 484,102 -0.95(-1.06%)
Dec 24, 2019 89.27 89.75 88.99 89.61 240,244 +0.33(+0.37%)
Dec 23, 2019 89.88 89.98 88.85 89.28 796,681 -0.29(-0.33%)
Dec 20, 2019 90.38 90.62 89.46 89.57 1,667,006 -0.69(-0.77%)
Dec 19, 2019 89.65 90.64 89.47 90.27 1,220,047 +1.17(+1.31%)
Dec 18, 2019 88.62 89.22 88.33 89.10 1,716,018 +0.88(+1.00%)
Dec 17, 2019 88.27 88.86 87.90 88.22 983,093 -0.43(-0.49%)
Dec 16, 2019 88.05 89.20 87.75 88.65 2,287,433 +0.98(+1.11%)
Dec 13, 2019 88.65 88.86 87.32 87.67 1,721,886 -0.83(-0.94%)
Dec 12, 2019 89.82 90.16 88.33 88.50 1,139,992 -1.69(-1.88%)
Dec 11, 2019 91.76 91.76 89.65 90.20 1,337,563 -1.41(-1.54%)
Dec 10, 2019 91.60 92.17 91.31 91.60 681,746 -0.41(-0.44%)
Dec 09, 2019 92.83 92.91 91.86 92.01 577,305 -0.66(-0.72%)
Dec 06, 2019 92.50 93.10 92.31 92.68 921,612 +0.47(+0.52%)
Dec 05, 2019 91.85 92.43 91.23 92.20 1,264,222 +0.41(+0.45%)
Dec 04, 2019 91.16 92.65 91.09 91.79 940,534 +0.06(+0.07%)
Dec 03, 2019 91.29 91.79 90.69 91.73 947,674 +0.43(+0.47%)
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.