J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 99.01 99.71 98.65 99.48 1,902,597 +0.38(+0.39%)
Mar 28, 2019 98.24 99.38 98.24 99.10 1,008,224 +0.98(+1.00%)
Mar 27, 2019 98.90 99.09 98.08 98.12 1,169,485 -0.69(-0.70%)
Mar 26, 2019 99.34 99.71 98.65 98.81 1,164,914 -0.19(-0.19%)
Mar 25, 2019 97.25 99.39 97.25 99.00 1,650,323 +1.39(+1.43%)
Mar 22, 2019 95.30 98.25 95.30 97.61 2,322,534 +2.31(+2.43%)
Mar 21, 2019 91.58 95.36 91.43 95.29 1,551,386 +3.86(+4.22%)
Mar 20, 2019 91.56 92.20 90.95 91.43 1,092,953 +0.14(+0.15%)
Mar 19, 2019 91.31 92.12 90.65 91.29 1,075,875 -0.09(-0.10%)
Mar 18, 2019 90.24 91.50 90.19 91.39 1,710,406 +1.23(+1.36%)
Mar 15, 2019 88.55 90.18 88.19 90.16 2,839,199 +1.48(+1.67%)
Mar 14, 2019 88.28 88.78 87.67 88.68 1,109,018 +0.50(+0.57%)
Mar 13, 2019 88.05 88.36 87.57 88.18 918,756 +0.39(+0.45%)
Mar 12, 2019 88.16 88.38 87.61 87.78 829,690 -0.28(-0.32%)
Mar 11, 2019 87.34 88.08 87.00 88.07 1,057,799 +0.55(+0.62%)
Mar 08, 2019 87.81 87.82 87.02 87.52 935,079 -0.12(-0.14%)
Mar 07, 2019 88.30 88.67 87.42 87.64 1,250,557 -0.67(-0.75%)
Mar 06, 2019 87.18 88.37 86.29 88.31 2,657,357 +1.14(+1.30%)
Mar 05, 2019 87.43 87.60 86.70 87.17 5,414,592 -0.39(-0.45%)
Mar 04, 2019 89.12 90.12 86.45 87.56 2,984,816 -2.46(-2.73%)
Mar 01, 2019 90.70 91.29 89.97 90.02 1,523,764 -0.42(-0.46%)
Feb 28, 2019 92.03 92.10 90.20 90.44 1,839,239 -1.42(-1.54%)
Feb 27, 2019 91.99 92.01 90.30 91.86 2,406,885 +1.26(+1.40%)
Feb 26, 2019 91.55 93.34 89.42 90.59 3,270,179 +4.30(+4.98%)
Feb 25, 2019 87.13 87.25 85.72 86.30 1,531,405 -0.31(-0.35%)
Feb 22, 2019 87.27 87.51 85.00 86.61 2,028,953 -4.57(-5.01%)
Feb 21, 2019 91.02 91.44 90.31 91.17 866,011 -0.15(-0.16%)
Feb 20, 2019 88.83 91.80 88.40 91.32 2,274,033 +2.50(+2.82%)
Feb 19, 2019 88.30 88.95 87.66 88.82 977,463 +0.54(+0.61%)
Feb 15, 2019 87.43 88.95 87.28 88.28 1,450,573 +1.57(+1.81%)
Feb 14, 2019 87.43 87.44 86.38 86.71 1,184,650 -1.14(-1.30%)
Feb 13, 2019 88.39 88.47 87.04 87.85 1,110,422 -0.53(-0.60%)
Feb 12, 2019 87.58 88.76 87.48 88.39 849,618 +0.86(+0.99%)
Feb 11, 2019 87.91 88.35 86.74 87.52 996,316 -0.23(-0.26%)
Feb 08, 2019 87.52 88.06 86.75 87.75 944,222 -0.19(-0.21%)
Feb 07, 2019 88.19 89.17 87.34 87.94 1,240,727 -1.21(-1.36%)
Feb 06, 2019 89.04 89.56 88.56 89.15 895,973 -0.09(-0.10%)
Feb 05, 2019 88.82 89.36 88.50 89.24 882,274 +0.36(+0.41%)
Feb 04, 2019 87.96 88.93 87.71 88.88 1,023,334 +0.94(+1.07%)
Feb 01, 2019 89.02 89.36 87.90 87.94 871,017 -0.89(-1.00%)
Jan 31, 2019 87.45 89.17 87.11 88.83 1,098,581 +1.19(+1.35%)
Jan 30, 2019 87.57 88.18 87.08 87.64 500,055 +0.19(+0.22%)
Jan 29, 2019 87.04 87.74 87.03 87.45 684,175 +0.32(+0.37%)
Jan 28, 2019 86.04 87.12 85.55 87.12 1,109,759 +1.21(+1.41%)
Jan 25, 2019 86.39 87.18 85.78 85.91 769,003 -0.28(-0.32%)
Jan 24, 2019 86.99 87.48 85.46 86.19 997,527 -2.05(-2.32%)
Jan 23, 2019 88.90 89.17 87.40 88.24 1,063,529 -0.68(-0.76%)
Jan 22, 2019 88.81 88.99 87.21 88.92 892,749 +0.17(+0.19%)
Jan 18, 2019 88.33 89.00 87.91 88.75 1,105,036 +0.52(+0.59%)
Jan 17, 2019 87.51 88.54 87.04 88.23 533,294 +0.80(+0.92%)
Jan 16, 2019 87.37 87.90 86.89 87.43 775,333 +0.05(+0.06%)
Jan 15, 2019 86.92 87.57 86.57 87.38 890,890 +0.46(+0.53%)
Jan 14, 2019 86.34 87.10 85.99 86.92 1,149,876 +0.37(+0.43%)
Jan 11, 2019 86.14 86.74 85.50 86.55 848,702 +0.60(+0.70%)
Jan 10, 2019 84.41 86.06 84.15 85.95 898,108 +1.52(+1.81%)
Jan 09, 2019 84.37 84.68 83.52 84.42 1,295,450 +0.00(+0.00%)
Jan 08, 2019 82.86 84.69 82.63 84.42 1,433,896 +2.13(+2.58%)
Jan 07, 2019 80.80 82.71 80.04 82.30 1,107,436 +1.09(+1.35%)
Jan 04, 2019 80.26 81.46 79.69 81.20 1,631,047 +1.09(+1.36%)
Jan 03, 2019 79.10 81.48 79.05 80.11 2,146,631 +0.60(+0.76%)
Jan 02, 2019 78.83 80.05 77.88 79.51 1,217,509 +0.33(+0.42%)
Dec 31, 2018 79.65 79.81 77.56 79.18 1,254,988 -0.36(-0.45%)
Dec 28, 2018 80.13 81.12 78.72 79.54 1,401,279 -0.41(-0.51%)
Dec 27, 2018 79.93 79.94 77.34 79.94 1,505,597 -0.33(-0.41%)
Dec 26, 2018 79.06 80.28 78.38 80.27 2,793,879 +1.37(+1.74%)
Dec 24, 2018 81.61 81.61 78.12 78.90 1,147,070 -2.49(-3.06%)
Dec 21, 2018 80.91 83.89 80.36 81.39 3,495,759 +0.58(+0.71%)
Dec 20, 2018 81.86 82.58 79.60 80.81 1,704,008 -1.25(-1.53%)
Dec 19, 2018 84.00 84.61 81.65 82.07 1,208,937 -0.37(-0.45%)
Dec 18, 2018 83.91 84.22 82.12 82.44 1,540,528 -1.41(-1.68%)
Dec 17, 2018 86.05 86.63 83.15 83.85 1,447,770 -2.46(-2.86%)
Dec 14, 2018 87.54 88.23 86.07 86.31 1,325,949 -1.58(-1.79%)
Dec 13, 2018 86.27 88.64 86.12 87.89 1,797,533 +1.77(+2.06%)
Dec 12, 2018 86.01 86.97 85.36 86.12 1,411,648 +0.68(+0.79%)
Dec 11, 2018 84.36 86.56 83.88 85.44 1,251,226 +1.46(+1.73%)
Dec 10, 2018 83.19 84.42 82.42 83.98 1,723,401 +0.84(+1.01%)
Dec 07, 2018 85.44 85.75 82.51 83.14 1,674,025 -2.25(-2.64%)
Dec 06, 2018 86.90 87.16 83.88 85.40 2,490,490 -1.19(-1.38%)
Dec 04, 2018 87.82 89.85 86.27 86.59 2,157,885 -0.86(-0.99%)
Dec 03, 2018 88.45 88.56 86.95 87.46 1,803,743 -1.06(-1.20%)
Nov 30, 2018 87.61 88.74 87.29 88.51 2,422,484 +0.91(+1.03%)
Nov 29, 2018 85.53 88.44 85.45 87.61 3,049,847 +1.83(+2.13%)
Nov 28, 2018 87.91 90.34 85.24 85.78 5,757,342 -6.69(-7.24%)
Nov 27, 2018 92.45 92.77 91.26 92.47 2,060,995 +0.14(+0.16%)
Nov 26, 2018 93.38 94.43 91.75 92.33 1,923,038 -1.44(-1.54%)
Nov 23, 2018 93.26 94.00 92.80 93.76 357,168 +0.61(+0.65%)
Nov 21, 2018 93.16 93.16 93.16 0 -1.94(-2.04%)
Nov 20, 2018 95.20 97.47 94.48 95.09 1,408,838 +0.36(+0.38%)
Nov 19, 2018 95.68 96.48 94.38 94.73 992,223 -1.02(-1.07%)
Nov 16, 2018 95.76 96.53 95.09 95.76 925,685 +0.10(+0.11%)
Nov 15, 2018 95.37 96.45 94.65 95.65 1,431,137 -0.13(-0.13%)
Nov 14, 2018 95.76 96.25 95.20 95.78 2,241,679 +0.09(+0.10%)
Nov 13, 2018 95.79 97.05 94.65 95.69 1,580,123 -0.31(-0.32%)
Nov 12, 2018 94.65 96.55 94.64 96.00 1,816,050 +1.11(+1.17%)
Nov 09, 2018 93.24 95.19 92.88 94.89 1,253,000 +1.65(+1.77%)
Nov 08, 2018 93.21 93.79 92.66 93.24 1,533,978 +0.11(+0.12%)
Nov 07, 2018 92.76 93.29 91.34 93.13 1,812,707 +0.73(+0.79%)
Nov 06, 2018 90.69 92.59 90.36 92.40 966,843 +1.63(+1.80%)
Nov 05, 2018 88.90 91.15 88.90 90.77 1,605,175 +1.92(+2.17%)
Nov 02, 2018 93.31 93.81 87.81 88.85 3,261,275 -3.40(-3.69%)
Nov 01, 2018 91.11 93.23 91.11 92.25 1,306,864 +1.19(+1.31%)
Oct 31, 2018 91.61 92.18 88.69 91.06 2,509,021 -1.08(-1.17%)
Oct 30, 2018 91.01 92.80 90.83 92.13 2,335,321 +1.59(+1.75%)
Oct 29, 2018 89.11 91.21 89.11 90.54 1,007,963 +1.98(+2.23%)
Oct 26, 2018 89.37 90.07 87.95 88.57 1,404,674 -0.98(-1.10%)
Oct 25, 2018 90.14 90.42 88.64 89.55 1,385,318 -0.61(-0.68%)
Oct 24, 2018 89.01 91.26 88.70 90.17 1,344,945 +1.18(+1.32%)
Oct 23, 2018 87.48 89.45 87.13 88.99 1,235,659 +0.97(+1.10%)
Oct 22, 2018 88.46 89.05 87.38 88.02 722,349 -0.23(-0.26%)
Oct 19, 2018 87.20 88.60 87.18 88.25 1,006,516 +1.75(+2.02%)
Oct 18, 2018 87.27 87.55 86.20 86.50 1,014,185 -0.76(-0.87%)
Oct 17, 2018 88.42 88.80 86.90 87.26 843,560 -1.34(-1.51%)
Oct 16, 2018 87.14 88.82 86.87 88.59 731,903 +1.23(+1.40%)
Oct 15, 2018 86.60 87.90 86.37 87.37 689,996 +0.65(+0.75%)
Oct 12, 2018 85.94 87.25 85.69 86.72 861,861 +0.83(+0.97%)
Oct 11, 2018 87.42 88.03 85.25 85.89 1,429,687 -1.15(-1.32%)
Oct 10, 2018 85.85 88.37 85.80 87.04 1,870,750 +1.32(+1.54%)
Oct 09, 2018 87.76 88.19 85.54 85.72 1,411,366 -2.04(-2.33%)
Oct 08, 2018 86.32 88.48 86.32 87.76 1,270,760 +1.22(+1.41%)
Oct 05, 2018 85.66 88.06 85.41 86.54 1,554,206 +1.06(+1.24%)
Oct 04, 2018 85.39 86.47 84.83 85.48 1,641,782 +0.05(+0.06%)
Oct 03, 2018 87.06 87.72 85.21 85.43 1,247,924 -1.29(-1.49%)
Oct 02, 2018 86.44 87.49 86.02 86.73 874,159 +0.55(+0.64%)
Oct 01, 2018 86.58 87.21 85.79 86.17 947,323 -0.08(-0.10%)
Sep 28, 2018 85.90 86.59 85.45 86.26 1,307,246 +0.20(+0.23%)
Sep 27, 2018 87.84 87.97 85.84 86.05 1,509,469 -2.77(-3.11%)
Sep 26, 2018 89.27 90.56 88.76 88.82 1,306,735 -2.28(-2.50%)
Sep 25, 2018 91.50 91.59 90.57 91.10 902,369 -0.28(-0.30%)
Sep 24, 2018 92.49 92.96 91.21 91.38 749,569 -1.23(-1.33%)
Sep 21, 2018 92.27 92.85 91.94 92.60 1,221,238 +0.43(+0.47%)
Sep 20, 2018 91.79 92.80 91.27 92.17 1,097,041 +0.40(+0.44%)
Sep 19, 2018 93.17 93.74 91.60 91.77 784,057 -1.09(-1.18%)
Sep 18, 2018 93.51 93.51 91.21 92.86 1,360,769 -0.99(-1.06%)
Sep 17, 2018 93.38 93.99 92.70 93.86 798,371 +0.48(+0.51%)
Sep 14, 2018 93.10 93.44 92.12 93.38 610,381 +0.13(+0.14%)
Sep 13, 2018 92.71 93.34 91.33 93.25 679,112 +0.61(+0.66%)
Sep 12, 2018 91.63 92.75 90.85 92.64 955,616 +0.85(+0.93%)
Sep 11, 2018 92.57 92.61 91.32 91.79 792,059 -0.82(-0.89%)
Sep 10, 2018 92.54 93.49 92.12 92.61 1,147,249 +0.54(+0.58%)
Sep 07, 2018 91.96 92.51 91.06 92.07 1,187,810 -0.20(-0.22%)
Sep 06, 2018 90.10 92.65 89.96 92.28 1,852,661 +2.20(+2.45%)
Sep 05, 2018 86.86 90.22 86.86 90.07 1,671,051 +2.91(+3.34%)
Sep 04, 2018 86.90 87.81 86.33 87.16 1,303,905 +0.26(+0.30%)
Aug 31, 2018 86.90 86.90 86.90 0 +0.34(+0.40%)
Aug 30, 2018 86.82 87.42 86.16 86.56 1,313,359 -0.58(-0.67%)
Aug 29, 2018 87.90 88.03 86.95 87.14 1,095,818 -0.50(-0.57%)
Aug 28, 2018 88.71 88.78 87.48 87.63 1,558,607 -1.33(-1.49%)
Aug 27, 2018 88.83 89.68 88.36 88.96 1,085,473 +0.66(+0.74%)
Aug 24, 2018 88.05 88.74 87.33 88.31 1,397,655 +0.50(+0.57%)
Aug 23, 2018 88.27 88.45 86.66 87.80 2,501,106 -0.80(-0.90%)
Aug 22, 2018 90.74 90.95 88.27 88.60 3,355,417 -2.35(-2.59%)
Aug 21, 2018 94.89 98.18 90.21 90.96 5,236,599 -6.45(-6.62%)
Aug 20, 2018 96.17 98.82 96.16 97.40 2,247,804 +1.08(+1.12%)
Aug 17, 2018 94.07 97.06 94.00 96.33 1,742,519 +2.10(+2.23%)
Aug 16, 2018 94.68 95.25 93.83 94.23 1,478,538 +0.29(+0.31%)
Aug 15, 2018 92.93 94.29 92.38 93.93 1,229,930 +0.96(+1.03%)
Aug 14, 2018 92.67 94.05 92.67 92.97 794,173 +0.28(+0.31%)
Aug 13, 2018 92.23 92.88 91.76 92.69 854,278 +0.23(+0.24%)
Aug 10, 2018 92.00 92.59 91.62 92.46 962,631 +0.11(+0.12%)
Aug 09, 2018 93.70 93.89 91.73 92.35 1,278,313 -1.01(-1.08%)
Aug 08, 2018 94.12 94.29 93.28 93.36 797,540 -0.75(-0.80%)
Aug 07, 2018 95.57 95.62 93.85 94.11 1,873,903 -1.38(-1.45%)
Aug 06, 2018 96.73 97.54 95.12 95.50 1,362,159 -1.48(-1.52%)
Aug 03, 2018 94.54 101.18 94.27 96.98 4,146,830 +3.27(+3.49%)
Aug 02, 2018 91.26 93.90 90.96 93.71 1,159,814 +2.44(+2.67%)
Aug 01, 2018 93.02 93.82 91.14 91.27 1,480,819 -1.43(-1.55%)
Jul 31, 2018 92.91 93.77 91.95 92.70 1,551,319 +0.07(+0.07%)
Jul 30, 2018 91.22 92.71 90.81 92.64 838,892 +0.85(+0.93%)
Jul 27, 2018 91.95 92.77 91.52 91.79 940,576 -0.11(-0.12%)
Jul 26, 2018 91.95 93.64 91.26 91.90 1,062,339 +1.36(+1.50%)
Jul 25, 2018 90.84 89.18 90.54 1,162,791 +0.76(+0.85%)
Jul 24, 2018 90.12 90.36 88.70 89.78 1,186,937 -0.91(-1.00%)
Jul 23, 2018 91.34 91.58 89.89 90.69 832,922 -0.64(-0.70%)
Jul 20, 2018 91.60 92.03 90.64 91.33 963,759 -0.08(-0.09%)
Jul 19, 2018 90.73 92.32 90.23 91.41 955,456 +0.47(+0.51%)
Jul 18, 2018 92.56 92.72 90.49 90.94 1,193,414 -1.65(-1.78%)
Jul 17, 2018 90.45 92.78 90.45 92.60 814,500 +2.15(+2.38%)
Jul 16, 2018 92.62 92.62 90.11 90.44 993,443 -2.21(-2.39%)
Jul 13, 2018 91.19 92.71 91.19 92.65 923,598 +1.11(+1.21%)
Jul 12, 2018 92.35 92.74 91.19 91.55 879,897 -0.10(-0.11%)
Jul 11, 2018 91.17 92.27 90.64 91.65 1,030,632 +0.59(+0.65%)
Jul 10, 2018 92.14 92.14 89.74 91.05 2,074,488 -1.48(-1.60%)
Jul 09, 2018 93.36 94.01 92.14 92.53 1,385,574 -0.69(-0.74%)
Jul 06, 2018 92.55 93.87 92.05 93.22 1,121,347 +0.92(+0.99%)
Jul 05, 2018 90.23 92.56 89.98 92.30 1,827,281 +2.79(+3.12%)
Jul 03, 2018 89.51 89.51 89.51 0 +1.78(+2.03%)
Jul 02, 2018 89.46 89.78 87.30 87.73 1,147,011 -1.94(-2.16%)
Jun 29, 2018 90.92 90.92 89.38 89.67 1,200,866 -1.31(-1.44%)
Jun 28, 2018 91.39 91.89 90.28 90.98 1,752,656 -0.83(-0.90%)
Jun 27, 2018 90.90 93.48 90.59 91.80 2,557,818 +0.77(+0.84%)
Jun 26, 2018 90.66 94.36 89.31 91.04 4,206,213 +0.74(+0.82%)
Jun 25, 2018 89.09 90.48 89.09 90.29 1,375,068 +2.10(+2.38%)
Jun 22, 2018 88.15 88.90 87.65 88.19 1,410,926 +0.27(+0.30%)
Jun 21, 2018 88.42 88.87 87.67 87.92 963,572 -0.81(-0.91%)
Jun 20, 2018 87.52 88.98 87.29 88.73 1,420,075 +1.54(+1.76%)
Jun 19, 2018 86.89 88.01 86.86 87.20 2,087,010 +0.28(+0.32%)
Jun 18, 2018 87.97 88.40 86.21 86.92 1,579,820 -1.28(-1.46%)
Jun 15, 2018 88.33 86.56 88.21 3,313,362 +1.65(+1.91%)
Jun 14, 2018 86.66 87.16 86.13 86.56 1,796,528 -0.07(-0.08%)
Jun 13, 2018 88.63 89.16 86.20 86.62 2,228,194 -1.73(-1.95%)
Jun 12, 2018 88.78 88.87 87.44 88.35 2,059,314 -0.23(-0.25%)
Jun 11, 2018 85.66 89.21 85.45 88.58 3,804,659 +3.05(+3.56%)
Jun 08, 2018 83.95 86.11 83.39 85.53 2,904,068 +1.44(+1.71%)
Jun 07, 2018 82.61 85.88 80.20 84.09 8,104,337 -4.77(-5.37%)
Jun 06, 2018 88.90 87.04 88.87 2,884,040 +0.35(+0.40%)
Jun 05, 2018 88.27 89.36 87.72 88.52 2,301,514 -0.78(-0.88%)
Jun 04, 2018 88.49 90.18 88.49 89.30 2,212,534 +0.70(+0.79%)
Jun 01, 2018 89.94 90.84 88.32 88.60 2,384,399 -1.08(-1.21%)
May 31, 2018 90.45 90.72 88.79 89.68 1,874,351 -0.91(-1.00%)
May 30, 2018 90.79 91.01 88.90 90.59 2,190,426 -0.08(-0.08%)
May 29, 2018 90.99 91.97 90.01 90.67 1,441,558 -0.88(-0.97%)
May 25, 2018 91.55 91.55 91.55 0 -0.08(-0.09%)
May 24, 2018 92.19 92.69 90.48 91.64 1,175,854 -0.32(-0.34%)
May 23, 2018 91.44 92.36 91.02 91.95 1,025,928 +0.68(+0.74%)
May 22, 2018 90.52 91.70 90.25 91.28 1,116,073 +0.93(+1.03%)
May 21, 2018 90.24 91.12 89.95 90.34 1,074,991 +0.29(+0.32%)
May 18, 2018 92.00 92.00 89.37 90.05 2,071,845 -2.82(-3.04%)
May 17, 2018 93.43 93.58 92.40 92.87 901,842 -0.60(-0.64%)
May 16, 2018 92.62 93.55 92.28 93.47 838,611 +0.88(+0.95%)
May 15, 2018 92.52 92.93 90.72 92.60 1,413,485 -0.49(-0.53%)
May 14, 2018 94.26 94.26 92.61 93.09 950,558 -1.20(-1.27%)
May 11, 2018 95.29 96.18 93.99 94.29 736,949 -0.95(-1.00%)
May 10, 2018 94.72 95.97 94.61 95.24 1,579,277 +0.96(+1.02%)
May 09, 2018 93.95 94.91 93.25 94.28 923,062 +0.78(+0.83%)
May 08, 2018 93.04 93.66 92.47 93.50 1,468,233 +0.17(+0.18%)
May 07, 2018 93.88 94.80 93.09 93.34 881,755 -0.55(-0.58%)
May 04, 2018 92.23 94.78 91.83 93.88 1,251,797 +1.57(+1.71%)
May 03, 2018 93.63 94.22 91.49 92.31 2,190,347 -2.01(-2.13%)
May 02, 2018 94.91 96.05 93.67 94.31 1,156,206 -0.98(-1.03%)
May 01, 2018 94.57 95.67 93.88 95.29 1,080,043 +0.77(+0.82%)
Apr 30, 2018 96.76 96.83 94.22 94.52 1,383,929 -1.74(-1.81%)
Apr 27, 2018 95.98 96.94 95.45 96.26 711,172 +0.68(+0.71%)
Apr 26, 2018 96.05 96.05 94.46 95.58 889,892 -0.15(-0.16%)
Apr 25, 2018 94.31 95.85 93.97 95.73 963,427 +0.82(+0.86%)
Apr 24, 2018 95.22 95.33 93.78 94.91 1,209,783 -0.02(-0.02%)
Apr 23, 2018 95.22 95.36 94.30 94.93 1,518,245 -0.29(-0.30%)
Apr 20, 2018 97.01 97.67 93.76 95.22 2,052,259 -1.76(-1.81%)
Apr 19, 2018 99.15 99.21 96.32 96.97 2,041,609 -2.60(-2.61%)
Apr 18, 2018 100.21 100.44 99.16 99.58 962,378 -0.31(-0.31%)
Apr 17, 2018 100.31 100.65 99.47 99.88 915,104 -0.33(-0.33%)
Apr 16, 2018 100.25 101.17 98.19 100.21 1,321,984 -1.57(-1.55%)
Apr 13, 2018 102.29 102.29 101.19 101.79 643,577 +0.17(+0.17%)
Apr 12, 2018 102.74 102.83 101.25 101.61 994,787 -0.80(-0.79%)
Apr 11, 2018 102.67 103.35 102.40 102.42 662,677 -0.65(-0.63%)
Apr 10, 2018 104.42 104.44 102.95 103.06 992,432 -0.60(-0.58%)
Apr 09, 2018 102.97 105.11 102.29 103.66 831,182 +0.97(+0.94%)
Apr 06, 2018 102.70 104.80 101.81 102.69 1,762,281 -0.05(-0.05%)
Apr 05, 2018 103.06 103.99 101.47 102.74 1,795,498 +0.25(+0.24%)
Apr 04, 2018 100.02 103.98 99.58 102.49 1,763,028 +1.64(+1.63%)
Apr 03, 2018 99.63 101.50 98.56 100.85 760,488 +1.62(+1.63%)
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.