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
Humana
(NY:
HUM
)
349.55
-5.70 (-1.60%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
Apr 30, 2019
247.86
248.93
240.25
246.43
1,433,354
-1.38(-0.56%)
Apr 29, 2019
248.94
250.07
246.41
247.81
1,030,950
-1.12(-0.45%)
Apr 26, 2019
243.10
250.14
243.05
248.93
1,746,062
+5.92(+2.44%)
Apr 25, 2019
240.51
244.26
238.91
243.01
1,541,367
+1.90(+0.79%)
Apr 24, 2019
240.07
242.28
238.18
241.11
1,951,752
+1.39(+0.58%)
Apr 23, 2019
234.52
239.93
231.17
239.72
2,154,736
+5.64(+2.41%)
Apr 22, 2019
232.97
239.04
232.83
234.07
1,635,785
+1.84(+0.79%)
Apr 18, 2019
225.56
234.09
225.52
232.23
2,092,227
+7.53(+3.35%)
Apr 17, 2019
228.20
228.84
217.72
224.71
4,079,317
-2.13(-0.94%)
Apr 16, 2019
247.41
248.48
224.81
226.84
4,969,030
-18.24(-7.44%)
Apr 15, 2019
245.68
245.88
242.24
245.07
2,601,177
+0.67(+0.27%)
Apr 12, 2019
252.34
253.01
242.84
244.41
1,907,744
-7.17(-2.85%)
Apr 11, 2019
258.15
259.14
246.40
251.58
2,191,371
-5.56(-2.16%)
Apr 10, 2019
265.28
265.61
256.86
257.13
1,253,294
-7.84(-2.96%)
Apr 09, 2019
262.89
265.51
259.63
264.98
1,039,498
+1.03(+0.39%)
Apr 08, 2019
266.36
268.86
262.42
263.95
1,124,420
-2.82(-1.06%)
Apr 05, 2019
260.89
267.01
259.35
266.76
1,162,866
+4.93(+1.88%)
Apr 04, 2019
255.42
262.35
254.15
261.83
1,217,270
+7.34(+2.88%)
Apr 03, 2019
254.69
255.67
248.97
254.49
1,844,234
+1.39(+0.55%)
Apr 02, 2019
260.52
261.39
252.54
253.10
1,123,696
-5.80(-2.24%)
Apr 01, 2019
258.86
259.43
254.80
258.90
931,781
+2.25(+0.88%)
Mar 29, 2019
255.45
257.14
252.23
256.65
1,260,083
+3.27(+1.29%)
Mar 28, 2019
253.92
254.50
250.72
253.38
911,656
+0.26(+0.10%)
Mar 27, 2019
253.45
258.01
249.50
253.12
1,306,188
-0.02(-0.01%)
Mar 26, 2019
261.10
262.72
250.55
253.14
1,590,987
-6.98(-2.68%)
Mar 25, 2019
262.37
262.37
255.17
260.12
1,013,169
-2.35(-0.90%)
Mar 22, 2019
266.44
266.44
261.43
262.47
704,167
-4.00(-1.50%)
Mar 21, 2019
263.74
267.28
263.45
266.48
545,915
+1.40(+0.53%)
Mar 20, 2019
275.01
275.01
264.54
265.08
1,597,050
-10.93(-3.96%)
Mar 19, 2019
273.05
279.23
269.41
276.01
929,931
+4.32(+1.59%)
Mar 18, 2019
270.34
272.10
268.58
271.68
970,666
+1.95(+0.72%)
Mar 15, 2019
269.80
273.00
268.63
269.73
1,922,544
+0.31(+0.11%)
Mar 14, 2019
272.35
273.75
268.81
269.42
837,601
-3.09(-1.13%)
Mar 13, 2019
265.59
273.98
265.54
272.51
1,796,080
+8.26(+3.13%)
Mar 12, 2019
263.60
265.06
259.62
264.25
1,103,439
+1.30(+0.49%)
Mar 11, 2019
258.62
263.39
256.42
262.95
1,284,291
+4.65(+1.80%)
Mar 08, 2019
257.39
261.36
255.62
258.30
798,368
-0.16(-0.06%)
Mar 07, 2019
263.39
265.12
256.13
258.46
1,411,067
-3.52(-1.35%)
Mar 06, 2019
266.75
266.75
259.79
261.99
1,110,014
-4.94(-1.85%)
Mar 05, 2019
267.34
269.48
262.95
266.93
1,687,589
-0.41(-0.15%)
Mar 04, 2019
280.36
281.31
265.51
267.34
1,211,761
-12.86(-4.59%)
Mar 01, 2019
276.11
280.32
274.66
280.20
1,481,868
+5.76(+2.10%)
Feb 28, 2019
277.30
281.35
271.31
274.45
1,682,616
-2.82(-1.02%)
Feb 27, 2019
289.55
291.04
276.01
277.27
2,073,774
-13.84(-4.76%)
Feb 26, 2019
292.60
293.44
290.90
291.11
1,038,072
-2.43(-0.83%)
Feb 25, 2019
299.33
299.80
293.24
293.54
1,366,890
-4.63(-1.55%)
Feb 22, 2019
296.30
299.73
294.90
298.17
606,643
+2.04(+0.69%)
Feb 21, 2019
297.66
299.74
294.37
296.13
868,439
-1.27(-0.43%)
Feb 20, 2019
293.13
298.51
293.13
297.40
879,121
+3.35(+1.14%)
Feb 19, 2019
298.95
300.41
293.81
294.05
1,052,615
-4.72(-1.58%)
Feb 15, 2019
293.41
299.64
291.95
298.77
1,327,740
+8.42(+2.90%)
Feb 14, 2019
287.26
291.56
284.70
290.35
1,059,567
+2.13(+0.74%)
Feb 13, 2019
285.95
289.54
284.53
288.23
1,104,487
+2.91(+1.02%)
Feb 12, 2019
284.77
286.32
279.91
285.32
1,404,398
+2.47(+0.88%)
Feb 11, 2019
288.53
289.81
282.67
282.84
1,382,993
-4.94(-1.72%)
Feb 08, 2019
292.37
292.55
286.60
287.78
724,005
-4.89(-1.67%)
Feb 07, 2019
289.40
294.08
288.83
292.67
1,036,598
+2.12(+0.73%)
Feb 06, 2019
287.20
292.70
280.77
290.56
1,271,008
-1.58(-0.54%)
Feb 05, 2019
295.15
297.00
291.86
292.13
933,542
-2.45(-0.83%)
Feb 04, 2019
294.90
297.50
290.67
294.59
786,443
-0.33(-0.11%)
Feb 01, 2019
294.82
298.14
288.67
294.92
1,171,224
-2.59(-0.87%)
Jan 31, 2019
294.99
297.91
293.17
297.51
918,705
+2.50(+0.85%)
Jan 30, 2019
293.18
296.71
291.95
295.00
833,869
+5.36(+1.85%)
Jan 29, 2019
291.12
291.12
286.65
289.64
638,272
-0.78(-0.27%)
Jan 28, 2019
288.59
290.96
284.76
290.42
956,597
+0.92(+0.32%)
Jan 25, 2019
291.73
292.69
287.84
289.51
686,408
+0.14(+0.05%)
Jan 24, 2019
287.94
291.64
285.70
289.36
837,080
+1.20(+0.42%)
Jan 23, 2019
288.30
288.83
281.74
288.16
1,487,542
+0.48(+0.17%)
Jan 22, 2019
283.37
287.81
282.92
287.68
1,677,193
+3.10(+1.09%)
Jan 18, 2019
282.11
285.86
281.91
284.58
795,772
+4.37(+1.56%)
Jan 17, 2019
280.92
282.97
279.77
280.20
1,241,880
-2.20(-0.78%)
Jan 16, 2019
279.12
282.59
277.16
282.40
1,079,112
+4.52(+1.63%)
Jan 15, 2019
273.45
278.87
273.45
277.88
927,423
+6.29(+2.32%)
Jan 14, 2019
270.27
273.52
270.01
271.60
875,360
-1.34(-0.49%)
Jan 11, 2019
265.65
274.19
264.97
272.94
1,123,137
+8.14(+3.07%)
Jan 10, 2019
264.89
265.92
261.81
264.80
888,972
-1.18(-0.45%)
Jan 09, 2019
265.76
270.84
265.20
265.98
805,427
+1.27(+0.48%)
Jan 08, 2019
268.35
269.88
261.13
264.71
1,363,823
-1.59(-0.60%)
Jan 07, 2019
266.71
269.48
264.33
266.30
1,348,831
-0.04(-0.01%)
Jan 04, 2019
262.19
269.32
261.00
266.34
1,764,470
+6.66(+2.57%)
Jan 03, 2019
270.94
272.50
259.18
259.68
1,381,948
-11.45(-4.22%)
Jan 02, 2019
272.78
273.31
266.93
271.13
1,213,956
-4.71(-1.71%)
Dec 31, 2018
272.43
276.49
271.49
275.83
893,711
+4.04(+1.49%)
Dec 28, 2018
275.60
276.80
270.22
271.79
882,391
-1.59(-0.58%)
Dec 27, 2018
269.32
273.57
263.29
273.38
923,680
+1.75(+0.64%)
Dec 26, 2018
263.21
271.93
261.54
271.63
870,584
+8.89(+3.38%)
Dec 24, 2018
262.98
266.06
260.48
262.74
535,714
-1.23(-0.47%)
Dec 21, 2018
264.33
273.84
263.97
263.97
2,195,192
-3.32(-1.24%)
Dec 20, 2018
273.21
273.37
264.87
267.29
1,530,154
-5.00(-1.84%)
Dec 19, 2018
280.58
280.88
270.13
272.28
1,722,465
-8.39(-2.99%)
Dec 18, 2018
293.22
294.79
277.94
280.67
1,545,194
-10.77(-3.69%)
Dec 17, 2018
283.16
293.35
282.65
291.44
1,974,012
+3.16(+1.10%)
Dec 14, 2018
297.77
297.77
286.69
288.28
1,166,732
-12.08(-4.02%)
Dec 13, 2018
300.45
306.38
299.24
300.36
987,193
+1.90(+0.64%)
Dec 12, 2018
295.18
302.80
295.18
298.45
900,982
+4.28(+1.45%)
Dec 11, 2018
298.88
300.86
291.80
294.18
904,860
-1.20(-0.41%)
Dec 10, 2018
295.06
296.55
285.46
295.38
1,320,022
+1.27(+0.43%)
Dec 07, 2018
302.60
305.78
292.92
294.11
1,374,297
-9.87(-3.25%)
Dec 06, 2018
310.10
310.10
294.75
303.98
1,990,177
-7.88(-2.53%)
Dec 04, 2018
320.25
323.07
311.01
311.86
2,030,701
-8.66(-2.70%)
Dec 03, 2018
317.43
320.73
310.43
320.52
1,801,733
+3.85(+1.22%)
Nov 30, 2018
318.45
320.02
315.66
316.67
1,184,003
-0.79(-0.25%)
Nov 29, 2018
314.75
319.76
313.38
317.46
937,601
+1.34(+0.42%)
Nov 28, 2018
299.15
316.25
299.15
316.12
1,427,688
+18.52(+6.22%)
Nov 27, 2018
299.95
301.68
294.87
297.60
1,037,104
-3.77(-1.25%)
Nov 26, 2018
295.30
302.68
294.17
301.37
1,039,419
+7.33(+2.49%)
Nov 23, 2018
291.77
295.00
291.14
294.03
321,803
+0.79(+0.27%)
Nov 21, 2018
293.25
293.25
293.25
0
-2.04(-0.69%)
Nov 20, 2018
296.56
296.87
287.99
295.28
1,774,201
-3.06(-1.02%)
Nov 19, 2018
307.34
308.23
297.51
298.34
1,091,694
-8.97(-2.92%)
Nov 16, 2018
304.68
307.54
302.34
307.31
1,319,570
+1.65(+0.54%)
Nov 15, 2018
307.29
307.60
300.14
305.65
1,168,170
-2.31(-0.75%)
Nov 14, 2018
320.75
322.35
307.17
307.96
1,596,922
-13.13(-4.09%)
Nov 13, 2018
324.76
325.56
320.23
321.09
1,025,405
-3.44(-1.06%)
Nov 12, 2018
325.34
326.24
322.69
324.53
802,375
-1.25(-0.38%)
Nov 09, 2018
325.41
328.74
322.94
325.78
814,964
-0.62(-0.19%)
Nov 08, 2018
339.28
339.33
324.17
326.39
1,110,307
-13.83(-4.07%)
Nov 07, 2018
322.42
342.05
321.67
340.23
1,664,212
+21.31(+6.68%)
Nov 06, 2018
313.85
319.17
313.29
318.92
803,639
+5.00(+1.59%)
Nov 05, 2018
311.30
316.58
310.58
313.92
534,581
+3.42(+1.10%)
Nov 02, 2018
310.16
318.28
308.49
310.50
712,170
+2.09(+0.68%)
Nov 01, 2018
309.22
312.42
307.00
308.40
1,007,459
+0.44(+0.14%)
Oct 31, 2018
312.79
317.45
307.43
307.96
1,012,415
-2.97(-0.96%)
Oct 30, 2018
306.21
311.38
302.48
310.93
467,102
+5.66(+1.85%)
Oct 29, 2018
307.66
310.49
301.69
305.27
698,604
-0.62(-0.20%)
Oct 26, 2018
307.93
309.49
303.38
305.88
481,300
-3.20(-1.04%)
Oct 25, 2018
306.09
311.65
304.28
309.08
470,632
+3.69(+1.21%)
Oct 24, 2018
312.55
314.25
304.91
305.39
455,666
-7.78(-2.48%)
Oct 23, 2018
310.50
314.10
307.58
313.17
458,390
-0.79(-0.25%)
Oct 22, 2018
316.55
319.05
311.44
313.96
679,888
-1.66(-0.53%)
Oct 19, 2018
319.80
321.79
314.52
315.62
672,738
-3.78(-1.18%)
Oct 18, 2018
316.25
319.72
315.20
319.40
519,619
+4.06(+1.29%)
Oct 17, 2018
314.73
319.21
309.51
315.33
368,354
-0.26(-0.08%)
Oct 16, 2018
309.16
316.10
307.85
315.59
385,213
+10.90(+3.58%)
Oct 15, 2018
305.60
307.52
304.04
304.69
622,045
-1.29(-0.42%)
Oct 12, 2018
310.34
312.87
303.30
305.98
829,530
-1.50(-0.49%)
Oct 11, 2018
315.12
316.35
306.59
307.48
788,399
-8.54(-2.70%)
Oct 10, 2018
322.16
323.91
315.69
316.02
629,489
-6.09(-1.89%)
Oct 09, 2018
320.84
324.76
320.84
322.12
678,445
+1.42(+0.44%)
Oct 08, 2018
318.11
321.35
316.36
320.70
468,382
+2.42(+0.76%)
Oct 05, 2018
318.87
321.07
317.81
318.27
414,921
-0.08(-0.02%)
Oct 04, 2018
319.63
320.31
317.70
318.35
479,364
-1.36(-0.42%)
Oct 03, 2018
323.88
324.09
317.82
319.71
773,155
-3.61(-1.12%)
Oct 02, 2018
324.83
325.64
321.20
323.32
439,399
-1.96(-0.60%)
Oct 01, 2018
326.92
327.67
323.90
325.28
437,151
-0.09(-0.03%)
Sep 28, 2018
322.27
325.71
321.43
325.37
814,028
+3.31(+1.03%)
Sep 27, 2018
320.48
322.46
320.30
322.06
349,552
+2.57(+0.80%)
Sep 26, 2018
321.02
322.33
317.23
319.50
573,207
-0.87(-0.27%)
Sep 25, 2018
327.13
327.33
319.55
320.37
676,430
-6.52(-1.99%)
Sep 24, 2018
323.52
327.55
322.87
326.88
538,177
+2.74(+0.84%)
Sep 21, 2018
324.67
325.30
323.66
324.15
861,725
+0.10(+0.03%)
Sep 20, 2018
323.59
324.59
321.85
324.05
448,314
+1.79(+0.55%)
Sep 19, 2018
324.13
324.19
321.23
322.27
385,311
-0.18(-0.06%)
Sep 18, 2018
319.58
323.35
318.79
322.45
415,578
+1.87(+0.58%)
Sep 17, 2018
323.30
324.80
319.81
320.58
561,032
-3.07(-0.95%)
Sep 14, 2018
325.55
326.18
323.22
323.65
411,690
-0.66(-0.20%)
Sep 13, 2018
321.08
324.74
318.64
324.31
377,129
+6.10(+1.92%)
Sep 12, 2018
318.65
319.96
316.29
318.21
471,148
-1.26(-0.39%)
Sep 11, 2018
315.10
319.66
314.79
319.47
471,686
+4.01(+1.27%)
Sep 10, 2018
323.59
323.59
314.15
315.45
476,403
-8.09(-2.50%)
Sep 07, 2018
320.52
323.96
320.52
323.54
397,519
+3.12(+0.97%)
Sep 06, 2018
319.30
322.12
318.00
320.43
711,921
+0.96(+0.30%)
Sep 05, 2018
319.77
321.16
318.88
319.47
557,188
-0.20(-0.06%)
Sep 04, 2018
320.03
322.93
319.16
319.67
477,271
-0.16(-0.05%)
Aug 31, 2018
319.83
319.83
319.83
0
+0.85(+0.27%)
Aug 30, 2018
321.35
321.49
318.17
318.98
327,587
-2.10(-0.65%)
Aug 29, 2018
320.42
322.10
320.32
321.08
517,805
+1.27(+0.40%)
Aug 28, 2018
319.44
320.30
317.26
319.81
283,385
+0.83(+0.26%)
Aug 27, 2018
318.66
319.30
317.23
318.98
303,891
+0.89(+0.28%)
Aug 24, 2018
316.05
319.31
314.78
318.08
305,094
+2.29(+0.73%)
Aug 23, 2018
311.79
318.16
311.08
315.79
532,010
+4.67(+1.50%)
Aug 22, 2018
313.09
314.49
310.63
311.12
377,752
-1.72(-0.55%)
Aug 21, 2018
312.93
313.29
310.83
312.83
340,126
-0.40(-0.13%)
Aug 20, 2018
311.44
313.62
309.08
313.24
383,740
+1.70(+0.55%)
Aug 17, 2018
317.48
317.48
311.18
311.54
537,562
-5.24(-1.65%)
Aug 16, 2018
313.77
317.75
313.20
316.78
427,919
+3.82(+1.22%)
Aug 15, 2018
315.45
315.90
312.40
312.96
397,859
-3.11(-0.98%)
Aug 14, 2018
311.22
317.62
311.22
316.07
440,756
+5.06(+1.63%)
Aug 13, 2018
312.41
313.18
310.26
311.01
319,220
-0.93(-0.30%)
Aug 10, 2018
309.16
312.42
309.16
311.94
396,581
+1.28(+0.41%)
Aug 09, 2018
311.08
314.30
309.89
310.67
356,079
-0.49(-0.16%)
Aug 08, 2018
309.69
313.28
309.69
311.15
410,215
+2.33(+0.76%)
Aug 07, 2018
309.69
310.19
307.69
308.82
494,732
-1.25(-0.40%)
Aug 06, 2018
310.90
312.06
309.18
310.07
432,173
-0.98(-0.31%)
Aug 03, 2018
309.55
311.85
307.59
311.05
472,854
+2.31(+0.75%)
Aug 02, 2018
305.76
309.67
305.76
308.74
677,589
+3.42(+1.12%)
Aug 01, 2018
301.95
314.25
301.82
305.32
1,335,271
+3.80(+1.26%)
Jul 31, 2018
301.41
304.21
301.11
301.52
881,433
+1.13(+0.38%)
Jul 30, 2018
301.83
303.72
299.36
300.39
729,864
-2.01(-0.67%)
Jul 27, 2018
307.41
307.57
302.03
302.40
604,041
-3.85(-1.26%)
Jul 26, 2018
304.99
307.03
304.11
306.25
786,564
+2.44(+0.80%)
Jul 25, 2018
303.06
304.15
300.74
303.81
740,640
+1.55(+0.51%)
Jul 24, 2018
305.71
306.76
301.27
302.27
686,642
-2.78(-0.91%)
Jul 23, 2018
305.69
308.32
304.58
305.05
630,765
+0.05(+0.02%)
Jul 20, 2018
304.08
306.38
303.98
305.00
477,969
-0.57(-0.19%)
Jul 19, 2018
304.70
307.01
303.48
305.57
475,257
+1.33(+0.44%)
Jul 18, 2018
301.43
305.83
301.33
304.24
425,981
+2.99(+0.99%)
Jul 17, 2018
299.96
301.69
295.44
301.24
720,004
-1.72(-0.57%)
Jul 16, 2018
303.88
304.93
300.75
302.96
542,361
-1.38(-0.45%)
Jul 13, 2018
303.01
305.60
302.55
304.34
481,599
+1.35(+0.45%)
Jul 12, 2018
305.52
306.57
301.71
302.99
628,828
-0.21(-0.07%)
Jul 11, 2018
303.20
703,494
+3.36(+1.12%)
Jul 10, 2018
301.36
302.31
299.52
299.84
736,573
-0.61(-0.20%)
Jul 09, 2018
297.04
301.10
297.04
300.45
564,948
+3.89(+1.31%)
Jul 06, 2018
294.64
297.04
294.33
296.57
673,056
+2.75(+0.93%)
Jul 05, 2018
289.93
294.16
287.98
293.82
493,706
+5.10(+1.76%)
Jul 03, 2018
288.73
288.73
288.73
0
+1.97(+0.69%)
Jul 02, 2018
284.93
287.56
281.75
286.76
381,748
+1.12(+0.39%)
Jun 29, 2018
284.76
289.58
284.36
285.64
506,889
+0.61(+0.22%)
Jun 28, 2018
284.84
285.56
281.22
285.02
586,209
-1.25(-0.44%)
Jun 27, 2018
283.79
288.49
282.64
286.27
472,817
+1.92(+0.67%)
Jun 26, 2018
287.26
287.87
284.20
284.35
942,386
-2.91(-1.01%)
Jun 25, 2018
288.80
289.82
284.77
287.27
655,883
-0.14(-0.05%)
Jun 22, 2018
286.25
288.39
284.10
287.41
629,438
+1.26(+0.44%)
Jun 21, 2018
287.86
288.18
283.42
286.15
840,147
-1.51(-0.53%)
Jun 20, 2018
287.61
288.87
286.74
287.67
462,500
+0.42(+0.15%)
Jun 19, 2018
290.25
291.37
286.22
287.25
607,937
-5.07(-1.73%)
Jun 18, 2018
293.60
296.15
290.68
292.31
504,059
-1.77(-0.60%)
Jun 15, 2018
294.82
291.67
294.09
753,105
+2.42(+0.83%)
Jun 14, 2018
293.02
295.38
290.52
291.67
476,727
-1.90(-0.65%)
Jun 13, 2018
295.29
296.23
292.33
293.57
772,596
+0.48(+0.16%)
Jun 12, 2018
288.87
293.48
286.53
293.09
870,837
+4.24(+1.47%)
Jun 11, 2018
285.95
289.16
284.69
288.86
401,263
+3.45(+1.21%)
Jun 08, 2018
284.12
285.56
282.88
285.41
317,367
+1.43(+0.50%)
Jun 07, 2018
284.20
285.46
282.74
283.98
389,700
+1.03(+0.36%)
Jun 06, 2018
283.80
280.17
282.95
504,648
+1.33(+0.47%)
Jun 05, 2018
282.05
283.49
280.01
281.62
414,917
-0.19(-0.07%)
Jun 04, 2018
278.47
282.05
277.85
281.81
400,595
+4.27(+1.54%)
Jun 01, 2018
280.00
280.44
275.57
277.54
537,815
-1.25(-0.45%)
May 31, 2018
282.79
282.79
277.95
278.79
931,143
-5.17(-1.82%)
May 30, 2018
280.64
285.26
279.76
283.96
434,460
+3.85(+1.38%)
May 29, 2018
280.52
281.75
277.00
280.11
429,823
-1.96(-0.70%)
May 25, 2018
282.07
282.07
282.07
0
+0.69(+0.25%)
May 24, 2018
280.00
282.72
279.16
281.38
597,010
+1.72(+0.62%)
May 23, 2018
279.56
280.32
276.98
279.66
423,044
-0.48(-0.17%)
May 22, 2018
282.31
282.83
279.44
280.14
717,222
-2.16(-0.76%)
May 21, 2018
281.39
283.00
280.25
282.29
415,138
+1.70(+0.60%)
May 18, 2018
279.37
280.96
277.62
280.60
467,907
+1.87(+0.67%)
May 17, 2018
278.27
280.01
277.41
278.73
419,944
+1.05(+0.38%)
May 16, 2018
278.33
279.15
276.64
277.68
498,114
-0.56(-0.20%)
May 15, 2018
276.62
278.75
275.76
278.24
770,175
+0.75(+0.27%)
May 14, 2018
273.01
277.63
272.40
277.49
773,104
+4.70(+1.72%)
May 11, 2018
270.09
273.41
267.39
272.79
679,981
+2.70(+1.00%)
May 10, 2018
261.95
270.48
260.99
270.09
1,098,733
+8.29(+3.17%)
May 09, 2018
267.03
267.03
257.61
261.80
1,634,676
-5.33(-1.99%)
May 08, 2018
274.66
275.15
265.74
267.13
991,447
-4.75(-1.75%)
May 07, 2018
275.93
276.65
271.30
271.88
939,564
-3.47(-1.26%)
May 04, 2018
273.94
275.96
270.35
275.35
841,675
+0.68(+0.25%)
May 03, 2018
274.86
276.73
268.96
274.67
1,162,196
-0.95(-0.34%)
May 02, 2018
275.93
279.30
270.92
275.62
1,426,331
-7.20(-2.55%)
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
.