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
Kroger Co
(NY:
KR
)
52.99
-0.32 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2022
53.04
53.21
51.16
51.32
7,223,593
-1.45(-2.76%)
Apr 28, 2022
52.91
53.04
52.40
52.77
5,175,557
-0.09(-0.16%)
Apr 27, 2022
53.33
53.55
52.52
52.86
5,577,423
-0.13(-0.25%)
Apr 26, 2022
53.84
54.00
52.76
52.99
6,149,714
-0.92(-1.71%)
Apr 25, 2022
54.14
54.44
53.10
53.91
8,267,026
-0.29(-0.54%)
Apr 22, 2022
55.93
56.08
54.18
54.21
5,874,421
-1.12(-2.03%)
Apr 21, 2022
54.69
55.82
54.47
55.33
5,965,429
+0.46(+0.83%)
Apr 20, 2022
55.16
55.44
54.56
54.87
7,346,314
-0.09(-0.16%)
Apr 19, 2022
55.16
55.54
54.73
54.96
5,648,951
-0.03(-0.05%)
Apr 18, 2022
55.07
55.72
54.79
54.99
3,336,166
-0.48(-0.86%)
Apr 14, 2022
55.60
56.23
55.35
55.46
5,574,467
-0.02(-0.03%)
Apr 13, 2022
55.63
56.06
54.81
55.48
6,839,074
-0.39(-0.70%)
Apr 12, 2022
57.04
57.09
55.53
55.87
8,968,488
-1.81(-3.13%)
Apr 11, 2022
58.91
59.30
57.49
57.68
5,145,766
-0.97(-1.65%)
Apr 08, 2022
58.96
59.70
58.13
58.65
11,054,871
+1.70(+2.99%)
Apr 07, 2022
56.17
57.34
55.92
56.95
6,767,276
+1.09(+1.96%)
Apr 06, 2022
54.78
56.25
54.47
55.85
7,900,532
+1.03(+1.87%)
Apr 05, 2022
54.66
56.23
54.49
54.83
6,149,628
+0.20(+0.37%)
Apr 04, 2022
54.78
56.06
54.28
54.63
5,257,583
-0.04(-0.07%)
Apr 01, 2022
54.68
55.04
53.85
54.66
4,450,061
+0.10(+0.19%)
Mar 31, 2022
53.59
55.10
53.55
54.56
8,913,142
+0.95(+1.77%)
Mar 30, 2022
53.50
53.99
53.29
53.61
4,293,988
-0.02(-0.04%)
Mar 29, 2022
54.16
54.45
52.20
53.63
9,914,035
-0.58(-1.07%)
Mar 28, 2022
54.20
54.64
53.85
54.21
6,181,950
+0.00(+0.00%)
Mar 25, 2022
53.85
54.56
53.72
54.21
5,354,036
+0.24(+0.44%)
Mar 24, 2022
53.83
55.05
53.66
53.97
8,691,935
+0.29(+0.53%)
Mar 23, 2022
53.96
54.40
53.42
53.69
5,477,590
-0.11(-0.21%)
Mar 22, 2022
53.26
54.02
52.43
53.80
7,382,133
+0.85(+1.60%)
Mar 21, 2022
53.24
54.79
52.89
52.95
6,790,405
-0.13(-0.25%)
Mar 18, 2022
53.04
53.63
52.46
53.09
10,418,456
+0.15(+0.29%)
Mar 17, 2022
52.64
53.43
52.01
52.93
5,641,074
+0.64(+1.22%)
Mar 16, 2022
53.12
53.97
51.75
52.30
7,458,600
-1.14(-2.14%)
Mar 15, 2022
53.01
53.48
51.98
53.44
6,443,425
+0.73(+1.39%)
Mar 14, 2022
52.87
53.15
51.62
52.71
5,808,632
-0.45(-0.84%)
Mar 11, 2022
53.73
54.67
53.12
53.15
5,910,484
-1.14(-2.10%)
Mar 10, 2022
53.06
54.59
54.29
10,434,783
+1.66(+3.16%)
Mar 09, 2022
52.40
53.30
51.80
52.63
10,704,749
-0.35(-0.66%)
Mar 08, 2022
54.57
55.96
52.93
52.98
11,477,144
-2.01(-3.65%)
Mar 07, 2022
55.58
59.51
54.46
54.99
24,662,854
-1.07(-1.90%)
Mar 04, 2022
51.62
56.09
51.56
56.05
22,717,622
+3.65(+6.97%)
Mar 03, 2022
49.69
52.78
49.69
52.40
28,840,676
+5.45(+11.61%)
Mar 02, 2022
45.73
47.06
45.73
46.95
10,425,334
+0.97(+2.11%)
Mar 01, 2022
45.76
46.36
45.11
45.98
12,753,430
+1.47(+3.31%)
Feb 28, 2022
43.52
44.86
43.52
44.51
9,159,362
+0.32(+0.73%)
Feb 25, 2022
43.27
44.37
43.32
44.18
7,036,019
+1.92(+4.55%)
Feb 24, 2022
42.26
43.09
41.03
42.26
7,231,928
-0.09(-0.20%)
Feb 23, 2022
43.03
43.17
42.23
42.35
4,279,981
-0.48(-1.13%)
Feb 22, 2022
43.22
43.60
42.63
42.83
5,500,006
-0.52(-1.21%)
Feb 18, 2022
43.36
0
+0.34(+0.80%)
Feb 17, 2022
42.18
43.43
42.18
43.01
11,719,266
+0.63(+1.48%)
Feb 16, 2022
43.97
44.61
42.09
42.39
8,849,440
-1.75(-3.96%)
Feb 15, 2022
43.54
44.35
43.09
44.14
6,078,349
+0.68(+1.58%)
Feb 14, 2022
43.74
43.92
42.52
43.45
6,098,455
-0.35(-0.80%)
Feb 11, 2022
43.03
44.18
42.92
43.80
6,577,342
+1.04(+2.44%)
Feb 10, 2022
42.88
43.18
42.46
42.76
5,069,482
+0.02(+0.04%)
Feb 09, 2022
42.88
43.24
42.54
42.74
4,091,170
-0.33(-0.77%)
Feb 08, 2022
42.46
43.40
42.26
43.08
5,324,772
+0.79(+1.86%)
Feb 07, 2022
42.62
42.82
41.82
42.29
5,333,215
-0.09(-0.22%)
Feb 04, 2022
42.59
42.73
41.95
42.38
6,330,224
-0.32(-0.75%)
Feb 03, 2022
41.72
42.93
42.71
6,184,791
+0.96(+2.29%)
Feb 02, 2022
41.67
42.10
41.07
41.75
7,393,313
-0.03(-0.07%)
Feb 01, 2022
41.18
42.00
40.85
41.78
6,190,631
+0.51(+1.24%)
Jan 31, 2022
40.97
41.48
41.27
7,248,207
+0.11(+0.28%)
Jan 28, 2022
41.30
41.81
40.60
41.15
10,788,469
-1.83(-4.25%)
Jan 27, 2022
42.17
43.12
42.16
42.98
7,151,630
+0.97(+2.30%)
Jan 26, 2022
42.64
42.91
41.83
42.01
10,480,334
-0.66(-1.55%)
Jan 25, 2022
43.83
44.37
42.64
42.68
10,542,283
-2.50(-5.53%)
Jan 24, 2022
44.52
45.85
44.29
45.18
9,380,124
+0.76(+1.70%)
Jan 21, 2022
45.00
45.21
44.32
44.42
6,161,264
-0.33(-0.74%)
Jan 20, 2022
45.97
46.24
44.60
44.75
7,910,253
-1.24(-2.70%)
Jan 19, 2022
46.10
46.46
45.50
45.99
5,235,489
-0.01(-0.02%)
Jan 18, 2022
46.31
46.49
45.71
46.00
7,576,963
-0.50(-1.08%)
Jan 14, 2022
46.50
0
-0.34(-0.73%)
Jan 13, 2022
44.74
47.48
44.64
46.84
13,378,757
+2.22(+4.96%)
Jan 12, 2022
44.54
44.75
43.71
44.63
7,169,096
-0.54(-1.19%)
Jan 11, 2022
46.49
47.04
44.81
45.17
9,372,622
-1.32(-2.83%)
Jan 10, 2022
45.72
46.94
45.58
46.48
11,230,861
+0.93(+2.04%)
Jan 07, 2022
44.73
46.28
44.63
45.56
9,161,054
+0.95(+2.12%)
Jan 06, 2022
44.51
44.90
43.87
44.61
7,515,439
+0.29(+0.66%)
Jan 05, 2022
43.85
45.00
43.81
44.32
8,838,577
+0.61(+1.39%)
Jan 04, 2022
42.76
43.86
42.70
43.71
10,961,954
+0.93(+2.17%)
Jan 03, 2022
42.52
42.81
42.15
42.78
6,363,957
-0.07(-0.15%)
Dec 31, 2021
42.71
43.26
42.71
42.85
5,023,271
+0.11(+0.27%)
Dec 30, 2021
42.86
43.20
42.29
42.73
4,828,992
+0.41(+0.96%)
Dec 29, 2021
42.13
42.49
41.94
42.33
4,527,985
+0.27(+0.65%)
Dec 28, 2021
41.46
42.07
41.41
42.05
5,530,389
+0.64(+1.55%)
Dec 27, 2021
41.00
41.46
40.75
41.41
3,984,815
+0.50(+1.23%)
Dec 23, 2021
41.17
41.44
40.88
40.91
4,347,367
-0.29(-0.71%)
Dec 22, 2021
41.58
41.86
40.73
41.20
6,354,783
-0.33(-0.80%)
Dec 21, 2021
42.82
43.25
41.28
41.53
11,022,479
-1.55(-3.60%)
Dec 20, 2021
42.40
43.50
42.32
43.08
10,864,737
+0.68(+1.61%)
Dec 17, 2021
43.42
44.53
42.38
42.40
14,808,208
-1.06(-2.44%)
Dec 16, 2021
43.63
43.75
43.03
43.46
10,124,980
-0.29(-0.67%)
Dec 15, 2021
43.33
43.99
43.21
43.76
9,568,255
+0.61(+1.40%)
Dec 14, 2021
43.21
44.42
42.63
43.15
7,385,167
-0.05(-0.11%)
Dec 13, 2021
42.02
43.52
41.85
43.20
9,404,763
+0.98(+2.31%)
Dec 10, 2021
41.32
42.30
41.14
42.22
7,489,198
+0.87(+2.11%)
Dec 09, 2021
40.62
41.49
40.60
41.35
8,779,752
+0.82(+2.03%)
Dec 08, 2021
42.67
43.16
39.85
40.53
19,467,224
-2.14(-5.01%)
Dec 07, 2021
42.68
43.21
42.50
42.67
6,987,750
-0.04(-0.09%)
Dec 06, 2021
41.55
43.15
41.23
42.71
10,885,633
+1.59(+3.87%)
Dec 03, 2021
42.60
42.72
40.65
41.12
13,096,506
-1.16(-2.73%)
Dec 02, 2021
40.20
43.25
39.51
42.27
27,488,088
+4.20(+11.04%)
Dec 01, 2021
39.32
39.55
38.04
38.07
9,441,064
-1.25(-3.18%)
Nov 30, 2021
39.92
40.46
39.17
39.32
13,841,694
-0.78(-1.94%)
Nov 29, 2021
40.53
41.07
40.06
40.09
6,294,433
-0.75(-1.83%)
Nov 26, 2021
40.23
41.63
40.23
40.84
7,929,877
+0.57(+1.41%)
Nov 24, 2021
40.77
40.78
40.05
40.27
4,971,874
-0.49(-1.21%)
Nov 23, 2021
40.50
41.07
40.15
40.77
5,431,432
+0.19(+0.47%)
Nov 22, 2021
39.02
40.78
38.97
40.58
7,089,762
+1.86(+4.82%)
Nov 19, 2021
39.30
39.66
38.58
38.71
7,427,378
-0.48(-1.23%)
Nov 18, 2021
38.61
39.30
38.50
39.19
4,597,203
+0.71(+1.84%)
Nov 17, 2021
39.41
39.45
38.43
38.48
10,654,487
-0.98(-2.49%)
Nov 16, 2021
40.01
40.08
39.29
39.47
6,475,070
-0.92(-2.27%)
Nov 15, 2021
40.17
40.61
39.96
40.39
4,278,703
+0.22(+0.54%)
Nov 12, 2021
39.86
40.44
39.67
40.17
3,884,979
+0.35(+0.88%)
Nov 11, 2021
39.96
40.27
39.63
39.82
5,112,567
-0.19(-0.47%)
Nov 10, 2021
39.47
40.01
4,222,426
+0.51(+1.29%)
Nov 09, 2021
39.38
39.82
39.22
39.50
3,653,067
+0.22(+0.55%)
Nov 08, 2021
39.76
39.99
38.98
39.28
5,197,624
-0.58(-1.46%)
Nov 05, 2021
40.94
41.00
39.55
39.87
6,515,203
-1.04(-2.53%)
Nov 04, 2021
40.22
40.97
39.94
40.90
7,940,197
+0.44(+1.09%)
Nov 03, 2021
38.89
40.47
38.82
40.46
11,489,545
+2.12(+5.53%)
Nov 02, 2021
38.39
38.92
37.83
38.34
6,141,342
+0.24(+0.62%)
Nov 01, 2021
37.81
38.15
37.48
38.10
5,574,886
+0.41(+1.07%)
Oct 29, 2021
37.28
38.04
37.19
37.70
6,382,664
+0.31(+0.83%)
Oct 28, 2021
37.13
37.42
36.91
37.39
4,094,647
+0.20(+0.53%)
Oct 27, 2021
37.96
38.01
37.16
37.19
4,197,310
-0.45(-1.20%)
Oct 26, 2021
38.01
37.64
4,438,202
-0.35(-0.92%)
Oct 25, 2021
37.98
38.37
37.76
37.99
5,854,561
+0.09(+0.25%)
Oct 22, 2021
37.10
37.92
37.09
37.90
8,434,482
+0.88(+2.37%)
Oct 21, 2021
37.27
37.50
36.88
37.02
4,214,601
-0.02(-0.05%)
Oct 20, 2021
36.95
37.33
36.75
37.04
5,696,767
+0.24(+0.64%)
Oct 19, 2021
36.94
37.05
36.06
36.80
5,728,522
-0.13(-0.36%)
Oct 18, 2021
36.26
37.06
36.00
36.94
7,632,987
+0.58(+1.61%)
Oct 15, 2021
36.90
37.17
36.24
36.35
7,349,125
-0.50(-1.35%)
Oct 14, 2021
37.15
37.38
36.75
36.85
6,234,689
-0.33(-0.89%)
Oct 13, 2021
37.84
37.95
37.05
37.18
4,584,548
-0.34(-0.90%)
Oct 12, 2021
37.38
38.05
37.27
37.52
5,572,351
+0.24(+0.63%)
Oct 11, 2021
37.14
37.71
37.00
37.28
5,154,043
+0.10(+0.28%)
Oct 08, 2021
37.11
37.50
37.03
37.18
4,259,363
-0.03(-0.08%)
Oct 07, 2021
37.30
37.73
37.13
37.21
5,977,658
-0.05(-0.13%)
Oct 06, 2021
37.63
37.87
36.73
37.26
7,334,079
-0.31(-0.83%)
Oct 05, 2021
37.10
37.71
37.09
37.57
7,800,248
+0.24(+0.63%)
Oct 04, 2021
36.83
37.42
36.80
37.33
9,032,302
+0.46(+1.25%)
Oct 01, 2021
38.06
38.09
36.73
36.87
10,178,164
-1.22(-3.19%)
Sep 30, 2021
39.00
39.18
38.04
38.09
8,234,016
-0.86(-2.20%)
Sep 29, 2021
38.12
39.22
38.12
38.94
9,079,244
+0.78(+2.05%)
Sep 28, 2021
37.96
38.63
37.89
38.16
8,207,651
+0.30(+0.80%)
Sep 27, 2021
37.68
38.67
37.65
37.86
8,058,573
+0.20(+0.53%)
Sep 24, 2021
37.91
38.58
37.63
37.66
7,526,441
-0.19(-0.50%)
Sep 23, 2021
37.90
38.18
37.55
37.85
7,687,461
+0.08(+0.20%)
Sep 22, 2021
38.32
38.32
37.69
37.77
6,534,665
-0.33(-0.87%)
Sep 21, 2021
38.23
38.57
37.91
38.10
6,892,586
+0.04(+0.10%)
Sep 20, 2021
38.15
38.78
37.83
38.07
8,437,514
-0.50(-1.29%)
Sep 17, 2021
38.39
39.01
38.29
38.57
27,697,182
+0.07(+0.17%)
Sep 16, 2021
38.77
39.35
38.25
38.50
10,728,161
-0.22(-0.56%)
Sep 15, 2021
39.32
39.79
38.69
38.72
11,186,838
-0.65(-1.65%)
Sep 14, 2021
40.51
40.58
39.20
39.37
12,040,171
-1.03(-2.54%)
Sep 13, 2021
40.32
41.05
40.17
40.39
9,908,931
+0.20(+0.49%)
Sep 10, 2021
42.13
42.26
39.49
40.20
26,806,974
-3.26(-7.50%)
Sep 09, 2021
43.38
43.68
42.59
43.45
10,424,794
-0.15(-0.35%)
Sep 08, 2021
43.46
44.20
43.19
43.61
8,862,813
+0.28(+0.65%)
Sep 07, 2021
44.04
44.08
43.26
43.32
8,180,368
-0.62(-1.41%)
Sep 03, 2021
44.32
44.50
43.88
43.94
5,796,648
-0.62(-1.40%)
Sep 02, 2021
43.32
45.21
43.20
44.57
12,839,419
+1.48(+3.43%)
Sep 01, 2021
43.26
43.37
42.68
43.09
7,304,216
-0.27(-0.63%)
Aug 31, 2021
43.61
43.75
42.98
43.36
9,110,036
-0.16(-0.37%)
Aug 30, 2021
42.88
43.91
42.76
43.52
6,174,296
+0.67(+1.56%)
Aug 27, 2021
42.57
42.99
42.32
42.85
3,929,175
+0.30(+0.71%)
Aug 26, 2021
43.11
43.14
42.44
42.55
7,812,079
-0.59(-1.38%)
Aug 25, 2021
43.10
43.63
42.90
43.14
5,698,224
+0.05(+0.11%)
Aug 24, 2021
44.05
44.20
42.98
43.10
7,407,151
-0.93(-2.12%)
Aug 23, 2021
44.27
44.44
43.63
44.03
6,159,810
-0.19(-0.43%)
Aug 20, 2021
43.29
44.28
43.06
44.22
7,097,547
+0.95(+2.20%)
Aug 19, 2021
43.42
44.12
43.01
43.27
12,617,038
-0.31(-0.71%)
Aug 18, 2021
42.62
43.70
42.57
43.58
12,500,744
+0.77(+1.80%)
Aug 17, 2021
41.21
42.94
41.14
42.80
14,866,159
+1.87(+4.58%)
Aug 16, 2021
40.37
40.99
40.21
40.93
5,793,774
+0.60(+1.50%)
Aug 13, 2021
40.21
40.49
40.04
40.33
3,808,115
+0.16(+0.40%)
Aug 12, 2021
40.43
40.50
40.06
40.17
4,557,311
-0.14(-0.35%)
Aug 11, 2021
40.04
40.47
39.91
40.31
5,876,219
+0.21(+0.51%)
Aug 10, 2021
39.71
40.51
39.57
40.10
5,959,279
+0.47(+1.18%)
Aug 09, 2021
39.23
39.75
39.12
39.63
4,811,281
+0.50(+1.27%)
Aug 06, 2021
39.31
39.54
38.96
39.14
4,521,020
-0.11(-0.29%)
Aug 05, 2021
39.51
39.76
39.20
39.25
4,529,293
-0.05(-0.12%)
Aug 04, 2021
39.84
40.06
39.17
39.30
5,722,303
-0.66(-1.64%)
Aug 03, 2021
38.39
40.07
38.27
39.95
10,989,491
+1.51(+3.93%)
Aug 02, 2021
38.20
38.56
37.71
38.44
5,583,290
+0.29(+0.76%)
Jul 30, 2021
38.25
39.32
38.07
38.15
10,140,175
-0.02(-0.05%)
Jul 29, 2021
37.76
38.45
37.54
38.17
5,293,844
+0.65(+1.72%)
Jul 28, 2021
37.50
37.66
37.25
37.52
4,157,599
+0.00(+0.00%)
Jul 27, 2021
37.21
37.59
37.00
37.52
4,287,960
+0.22(+0.60%)
Jul 26, 2021
37.44
37.88
37.25
37.30
5,201,415
-0.09(-0.25%)
Jul 23, 2021
37.25
37.41
36.96
37.39
5,253,646
+0.15(+0.40%)
Jul 22, 2021
37.50
37.51
36.90
37.24
6,959,427
-0.36(-0.95%)
Jul 21, 2021
38.11
38.17
37.51
37.60
5,984,466
-0.43(-1.13%)
Jul 20, 2021
38.44
38.90
37.70
38.03
10,641,024
-0.47(-1.22%)
Jul 19, 2021
36.93
38.61
36.79
38.50
14,876,247
+1.60(+4.34%)
Jul 16, 2021
36.46
37.18
36.37
36.90
8,674,636
+0.49(+1.34%)
Jul 15, 2021
35.99
36.58
35.99
36.41
12,432,390
+0.49(+1.36%)
Jul 14, 2021
35.66
36.18
35.55
35.92
7,806,575
+0.23(+0.66%)
Jul 13, 2021
35.90
36.18
35.48
35.69
4,882,490
-0.23(-0.63%)
Jul 12, 2021
35.84
36.13
35.72
35.91
4,685,520
+0.04(+0.10%)
Jul 09, 2021
35.67
36.04
35.48
35.87
5,369,575
+0.37(+1.03%)
Jul 08, 2021
35.34
35.78
35.10
35.51
6,087,027
+0.22(+0.64%)
Jul 07, 2021
35.07
35.60
34.93
35.28
5,097,132
+0.22(+0.61%)
Jul 06, 2021
35.76
35.76
35.02
35.07
9,771,666
-0.90(-2.50%)
Jul 02, 2021
35.86
36.37
35.86
35.97
6,452,989
+0.23(+0.63%)
Jul 01, 2021
35.82
36.12
35.57
35.74
5,962,290
-0.17(-0.47%)
Jun 30, 2021
36.47
36.61
35.78
35.91
9,660,400
-0.51(-1.39%)
Jun 29, 2021
36.89
37.23
36.35
36.42
5,947,396
-0.48(-1.30%)
Jun 28, 2021
36.62
36.95
36.50
36.90
6,336,237
+0.14(+0.38%)
Jun 25, 2021
36.70
36.96
36.61
36.76
6,326,032
+0.06(+0.15%)
Jun 24, 2021
36.71
36.98
36.46
36.70
5,388,176
-0.04(-0.10%)
Jun 23, 2021
37.32
37.34
36.73
36.74
6,154,597
-0.60(-1.61%)
Jun 22, 2021
36.94
37.57
36.79
37.34
10,227,400
+0.23(+0.63%)
Jun 21, 2021
36.55
37.27
36.12
37.10
11,563,245
+0.78(+2.14%)
Jun 18, 2021
36.42
36.75
35.79
36.32
17,293,362
-0.40(-1.10%)
Jun 17, 2021
35.22
37.14
34.47
36.73
23,712,724
+1.53(+4.34%)
Jun 16, 2021
35.38
35.60
35.08
35.20
11,877,310
-0.30(-0.85%)
Jun 15, 2021
36.00
36.00
35.23
35.50
11,371,766
-0.50(-1.38%)
Jun 14, 2021
36.44
36.44
35.66
36.00
6,233,429
-0.29(-0.80%)
Jun 11, 2021
36.42
36.42
36.04
36.29
5,371,086
-0.07(-0.21%)
Jun 10, 2021
36.07
36.75
35.84
36.36
6,799,293
+0.48(+1.33%)
Jun 09, 2021
36.37
36.37
35.82
35.88
7,899,318
-0.57(-1.57%)
Jun 08, 2021
36.56
37.08
36.40
36.46
7,066,709
-0.08(-0.21%)
Jun 07, 2021
36.28
36.61
36.15
36.53
6,097,160
+0.34(+0.93%)
Jun 04, 2021
36.07
36.34
35.67
36.19
8,312,738
+0.11(+0.31%)
Jun 03, 2021
35.56
36.16
35.53
36.08
8,467,986
+0.51(+1.42%)
Jun 02, 2021
34.95
35.58
34.69
35.57
8,218,354
+0.63(+1.80%)
Jun 01, 2021
34.96
35.10
34.76
34.95
7,536,078
+0.28(+0.81%)
May 28, 2021
34.22
34.91
34.17
34.66
12,115,533
+0.65(+1.90%)
May 27, 2021
34.35
34.77
33.91
34.02
17,427,158
-0.09(-0.27%)
May 26, 2021
33.94
34.30
33.93
34.11
5,280,408
-0.07(-0.19%)
May 25, 2021
34.31
34.40
34.06
34.18
4,310,308
-0.13(-0.38%)
May 24, 2021
34.33
34.85
34.18
34.31
5,416,161
+0.01(+0.03%)
May 21, 2021
34.01
34.56
33.98
34.30
9,197,298
+0.22(+0.63%)
May 20, 2021
34.03
34.22
33.66
34.08
4,809,262
-0.04(-0.11%)
May 19, 2021
34.61
34.75
33.94
34.12
7,911,389
-0.75(-2.15%)
May 18, 2021
35.17
35.46
34.57
34.87
8,767,351
-0.18(-0.51%)
May 17, 2021
35.02
35.75
34.94
35.05
6,345,207
+0.18(+0.51%)
May 14, 2021
34.61
35.12
34.51
34.87
7,139,540
+0.37(+1.06%)
May 13, 2021
34.17
34.87
34.13
34.51
7,270,978
+0.34(+0.99%)
May 12, 2021
35.78
35.82
34.13
34.17
10,450,509
-1.67(-4.66%)
May 11, 2021
36.24
36.62
35.66
35.84
15,830,748
-0.41(-1.13%)
May 10, 2021
35.32
36.44
35.29
36.25
10,477,270
+1.05(+2.99%)
May 07, 2021
35.02
35.33
34.78
35.19
8,630,164
+0.04(+0.11%)
May 06, 2021
34.16
35.53
34.01
35.16
11,179,772
+1.14(+3.35%)
May 05, 2021
33.67
34.07
33.38
34.02
7,775,169
+0.54(+1.62%)
May 04, 2021
33.86
34.32
33.21
33.48
11,398,007
-1.39(-3.99%)
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
.