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
Darden Restaurants
(NY:
DRI
)
148.78
+1.30 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2020
70.36
71.61
68.37
69.27
4,888,659
-2.38(-3.32%)
May 28, 2020
74.26
74.26
70.97
71.64
3,146,601
-1.86(-2.53%)
May 27, 2020
73.40
73.63
70.54
73.50
3,411,068
+2.78(+3.94%)
May 26, 2020
71.83
72.81
70.30
70.72
3,387,543
+2.56(+3.76%)
May 22, 2020
70.01
70.27
67.71
68.16
2,831,707
-1.43(-2.06%)
May 21, 2020
70.30
70.51
68.12
69.59
3,168,536
-0.99(-1.40%)
May 20, 2020
70.29
71.13
68.81
70.58
4,374,065
+2.25(+3.30%)
May 19, 2020
67.59
70.29
65.44
68.33
3,608,017
+0.33(+0.49%)
May 18, 2020
67.17
68.99
67.00
67.99
3,309,695
+5.26(+8.39%)
May 15, 2020
59.48
63.18
58.89
62.73
2,806,185
+2.66(+4.43%)
May 14, 2020
56.77
60.59
55.16
60.07
4,080,066
+0.70(+1.18%)
May 13, 2020
62.70
62.77
57.15
59.37
4,399,525
-4.00(-6.31%)
May 12, 2020
67.19
67.71
62.06
63.37
3,998,907
-3.25(-4.88%)
May 11, 2020
66.05
67.71
65.33
66.62
3,027,844
-0.71(-1.06%)
May 08, 2020
64.90
67.48
64.66
67.34
3,324,723
+3.78(+5.94%)
May 07, 2020
62.40
64.97
61.97
63.56
2,557,204
+2.09(+3.40%)
May 06, 2020
62.79
64.19
61.46
61.47
2,833,134
-0.70(-1.13%)
May 05, 2020
65.13
65.45
61.82
62.17
2,801,129
-1.47(-2.31%)
May 04, 2020
60.51
63.71
59.50
63.64
2,266,743
+0.69(+1.10%)
May 01, 2020
63.44
65.17
61.35
62.95
3,847,810
-3.55(-5.34%)
Apr 30, 2020
69.34
69.88
65.60
66.50
3,659,741
-3.98(-5.65%)
Apr 29, 2020
70.40
73.16
69.36
70.48
4,336,382
+3.07(+4.56%)
Apr 28, 2020
68.86
69.49
64.18
67.41
4,574,987
+2.16(+3.31%)
Apr 27, 2020
63.08
65.44
61.90
65.25
3,641,676
+3.23(+5.20%)
Apr 24, 2020
61.00
62.45
59.25
62.02
3,893,417
+1.76(+2.92%)
Apr 23, 2020
62.61
62.63
59.75
60.26
4,499,317
-1.29(-2.09%)
Apr 22, 2020
58.56
62.60
58.55
61.55
7,404,433
+4.49(+7.86%)
Apr 21, 2020
56.41
57.44
55.26
57.06
7,840,588
+2.76(+5.08%)
Apr 20, 2020
55.28
58.17
54.31
54.31
2,651,152
-2.78(-4.88%)
Apr 17, 2020
57.48
58.96
54.38
57.09
4,480,198
+4.84(+9.26%)
Apr 16, 2020
52.89
54.06
50.93
52.25
3,311,673
-0.73(-1.38%)
Apr 15, 2020
52.14
53.77
51.43
52.98
4,145,017
-2.13(-3.86%)
Apr 14, 2020
57.11
58.31
54.72
55.11
3,448,724
+0.23(+0.43%)
Apr 13, 2020
58.58
58.75
53.89
54.87
2,432,134
-3.11(-5.36%)
Apr 09, 2020
61.25
62.34
55.99
57.98
5,407,419
+0.69(+1.21%)
Apr 08, 2020
56.02
58.89
53.51
57.29
4,499,828
+4.15(+7.82%)
Apr 07, 2020
51.94
57.08
51.01
53.13
7,240,469
+5.91(+12.52%)
Apr 06, 2020
44.34
50.36
44.16
47.22
5,386,974
+6.24(+15.22%)
Apr 03, 2020
39.87
41.81
38.91
40.99
4,039,668
+1.05(+2.64%)
Apr 02, 2020
41.71
44.74
38.85
39.93
5,223,203
-1.54(-3.72%)
Apr 01, 2020
45.33
46.10
40.55
41.47
7,324,772
-7.61(-15.50%)
Mar 31, 2020
51.28
53.17
47.86
49.08
6,845,091
-2.15(-4.20%)
Mar 30, 2020
47.80
52.12
45.98
51.23
4,507,932
+1.97(+4.01%)
Mar 27, 2020
50.98
52.01
47.31
49.26
6,679,740
-5.32(-9.74%)
Mar 26, 2020
52.70
56.27
50.74
54.58
5,264,466
+1.90(+3.61%)
Mar 25, 2020
51.06
61.02
48.66
52.67
8,817,403
+4.11(+8.46%)
Mar 24, 2020
40.67
49.75
40.55
48.56
9,654,801
+11.59(+31.34%)
Mar 23, 2020
35.94
38.07
33.48
36.98
8,653,997
+1.83(+5.21%)
Mar 20, 2020
41.00
41.29
33.39
35.15
9,852,664
-3.08(-8.06%)
Mar 19, 2020
30.40
41.94
27.49
38.23
12,193,965
+7.44(+24.18%)
Mar 18, 2020
33.50
35.21
23.57
30.78
9,799,239
-7.00(-18.53%)
Mar 17, 2020
44.97
45.20
32.39
37.79
10,992,361
-6.56(-14.79%)
Mar 16, 2020
52.49
52.59
41.61
44.35
4,981,796
-14.52(-24.66%)
Mar 13, 2020
57.64
58.94
53.43
58.87
4,507,717
+5.54(+10.39%)
Mar 12, 2020
56.75
60.70
51.61
53.32
4,525,924
-9.95(-15.72%)
Mar 11, 2020
71.24
71.46
62.81
63.27
4,186,857
-11.17(-15.00%)
Mar 10, 2020
72.87
74.52
68.82
74.44
2,553,669
+4.66(+6.68%)
Mar 09, 2020
73.96
74.47
69.60
69.78
2,765,637
-9.66(-12.16%)
Mar 06, 2020
75.84
81.57
75.51
79.44
2,717,857
+0.18(+0.23%)
Mar 05, 2020
85.08
85.08
78.75
79.26
2,996,465
-6.41(-7.48%)
Mar 04, 2020
87.01
87.36
84.20
85.67
1,985,346
-0.23(-0.26%)
Mar 03, 2020
88.74
90.48
85.13
85.89
1,879,506
-3.15(-3.53%)
Mar 02, 2020
88.09
89.10
86.12
89.04
2,668,684
+1.17(+1.33%)
Feb 28, 2020
86.98
90.80
84.92
87.87
2,877,424
-1.68(-1.87%)
Feb 27, 2020
93.95
94.18
89.49
89.54
3,436,154
-6.95(-7.20%)
Feb 26, 2020
100.84
101.39
96.46
96.49
2,313,825
-4.22(-4.19%)
Feb 25, 2020
106.74
106.74
100.63
100.71
1,643,455
-5.53(-5.21%)
Feb 24, 2020
107.40
107.94
105.75
106.24
1,306,566
-2.89(-2.65%)
Feb 21, 2020
108.12
109.39
108.11
109.13
1,522,657
+0.38(+0.35%)
Feb 20, 2020
108.50
109.04
107.62
108.75
840,441
+0.00(+0.00%)
Feb 19, 2020
108.87
109.24
108.11
108.75
1,004,517
+0.17(+0.16%)
Feb 18, 2020
109.19
109.41
107.25
108.58
1,179,371
-1.10(-1.00%)
Feb 14, 2020
110.38
110.51
109.34
109.68
817,809
-0.50(-0.46%)
Feb 13, 2020
110.05
110.33
109.29
110.19
1,199,604
-0.16(-0.15%)
Feb 12, 2020
110.53
111.76
110.16
110.35
1,276,533
+0.20(+0.18%)
Feb 11, 2020
109.85
110.32
108.75
110.15
1,736,652
+0.40(+0.36%)
Feb 10, 2020
108.70
109.92
108.36
109.76
1,087,196
+0.97(+0.90%)
Feb 07, 2020
109.49
109.90
108.33
108.78
1,725,944
-0.71(-0.65%)
Feb 06, 2020
106.32
109.77
106.21
109.49
2,318,438
+3.62(+3.42%)
Feb 05, 2020
104.46
106.01
104.13
105.87
1,887,322
+1.73(+1.66%)
Feb 04, 2020
104.44
105.20
104.13
104.14
1,677,462
+0.58(+0.56%)
Feb 03, 2020
105.56
105.56
103.53
103.56
1,490,892
-1.36(-1.30%)
Jan 31, 2020
106.61
106.78
104.39
104.92
1,200,193
-1.60(-1.51%)
Jan 30, 2020
106.76
106.85
104.83
106.53
1,482,649
-0.90(-0.84%)
Jan 29, 2020
106.17
107.77
104.93
107.43
1,247,964
+1.59(+1.50%)
Jan 28, 2020
105.30
106.22
105.11
105.84
1,544,448
+0.97(+0.92%)
Jan 27, 2020
104.45
105.43
104.43
104.88
1,257,733
-0.64(-0.61%)
Jan 24, 2020
106.11
106.13
105.04
105.52
1,198,529
-0.48(-0.45%)
Jan 23, 2020
103.59
106.09
103.37
106.00
1,692,363
+2.38(+2.30%)
Jan 22, 2020
103.47
104.04
103.31
103.62
1,579,023
+0.39(+0.38%)
Jan 21, 2020
101.93
103.36
101.84
103.23
1,667,580
+0.93(+0.91%)
Jan 17, 2020
102.09
102.51
101.80
102.30
1,165,240
+0.46(+0.45%)
Jan 16, 2020
100.14
102.60
99.79
101.84
2,975,700
+1.55(+1.55%)
Jan 15, 2020
101.12
101.51
100.26
100.29
1,677,005
-0.83(-0.82%)
Jan 14, 2020
101.69
101.69
100.63
101.12
2,308,854
-0.94(-0.92%)
Jan 13, 2020
103.23
103.54
101.88
102.06
1,683,731
-1.17(-1.13%)
Jan 10, 2020
103.26
103.48
102.34
103.23
1,271,655
+0.14(+0.14%)
Jan 09, 2020
102.21
104.09
101.52
103.09
2,115,795
+1.28(+1.26%)
Jan 08, 2020
100.38
102.00
99.99
101.81
1,873,975
+1.52(+1.52%)
Jan 07, 2020
100.34
101.48
99.91
100.29
2,126,740
-0.87(-0.86%)
Jan 06, 2020
100.26
101.18
99.82
101.15
1,784,673
+0.66(+0.66%)
Jan 03, 2020
99.76
100.61
99.15
100.49
1,533,511
+0.11(+0.11%)
Jan 02, 2020
98.19
100.39
97.82
100.39
3,070,270
+2.91(+2.98%)
Dec 31, 2019
97.43
97.77
96.54
97.48
1,790,383
+0.04(+0.05%)
Dec 30, 2019
96.58
97.47
96.12
97.43
1,653,540
+0.85(+0.88%)
Dec 27, 2019
96.79
97.04
95.95
96.58
1,700,584
-0.80(-0.83%)
Dec 26, 2019
97.35
97.81
96.61
97.39
1,133,433
+0.37(+0.38%)
Dec 24, 2019
97.20
97.43
96.71
97.02
747,577
-0.18(-0.18%)
Dec 23, 2019
98.31
98.31
96.50
97.20
2,093,306
-1.38(-1.40%)
Dec 20, 2019
98.36
100.02
97.74
98.58
4,393,316
+1.08(+1.11%)
Dec 19, 2019
100.19
101.05
97.50
97.50
6,045,503
-6.51(-6.26%)
Dec 18, 2019
104.03
104.45
102.85
104.01
1,800,967
+0.27(+0.26%)
Dec 17, 2019
103.30
104.14
103.20
103.74
1,164,490
-0.01(-0.01%)
Dec 16, 2019
103.88
104.26
102.92
103.75
1,035,415
+0.39(+0.38%)
Dec 13, 2019
103.67
104.09
102.79
103.35
1,029,945
-0.62(-0.59%)
Dec 12, 2019
103.96
104.82
103.60
103.97
1,179,472
-1.05(-1.00%)
Dec 11, 2019
106.03
106.31
104.92
105.02
1,113,153
-1.02(-0.96%)
Dec 10, 2019
105.61
106.19
105.26
106.04
1,198,404
+0.43(+0.41%)
Dec 09, 2019
107.27
107.27
105.61
105.61
1,531,693
-1.55(-1.44%)
Dec 06, 2019
106.46
107.29
106.06
107.16
1,093,464
+1.20(+1.13%)
Dec 05, 2019
105.73
106.25
104.91
105.96
1,463,144
+0.48(+0.46%)
Dec 04, 2019
105.79
106.27
104.89
105.47
1,195,986
-0.47(-0.44%)
Dec 03, 2019
106.17
106.35
104.67
105.94
1,479,001
-0.76(-0.71%)
Dec 02, 2019
105.96
106.81
105.51
106.70
1,115,640
+0.79(+0.74%)
Nov 29, 2019
105.22
106.66
104.85
105.91
898,434
+0.88(+0.83%)
Nov 27, 2019
105.30
105.72
104.85
105.03
990,693
+0.23(+0.22%)
Nov 26, 2019
103.54
104.89
103.22
104.80
1,765,161
+1.38(+1.33%)
Nov 25, 2019
103.07
104.04
102.58
103.43
1,000,121
+0.89(+0.86%)
Nov 22, 2019
101.80
102.71
100.99
102.54
721,968
+1.06(+1.04%)
Nov 21, 2019
102.95
103.08
101.23
101.48
778,550
-1.13(-1.10%)
Nov 20, 2019
101.66
103.01
101.48
102.61
1,015,921
+1.13(+1.11%)
Nov 19, 2019
101.44
101.86
100.95
101.48
1,141,621
+0.19(+0.19%)
Nov 18, 2019
100.56
101.95
100.41
101.30
2,466,377
+0.61(+0.60%)
Nov 15, 2019
101.00
101.21
100.13
100.69
1,404,796
+0.12(+0.12%)
Nov 14, 2019
100.61
101.56
100.25
100.57
686,001
-0.10(-0.10%)
Nov 13, 2019
100.15
100.98
99.75
100.67
1,004,130
+0.13(+0.13%)
Nov 12, 2019
102.25
102.55
98.14
100.55
1,042,075
-1.70(-1.66%)
Nov 11, 2019
102.10
102.79
101.74
102.24
1,030,966
-0.51(-0.50%)
Nov 08, 2019
101.37
102.75
101.27
102.75
1,105,877
+1.28(+1.26%)
Nov 07, 2019
101.30
101.75
100.89
101.48
1,036,547
+0.62(+0.61%)
Nov 06, 2019
101.02
101.08
99.98
100.86
936,152
+0.02(+0.02%)
Nov 05, 2019
99.17
101.15
98.95
100.84
1,286,284
+1.63(+1.64%)
Nov 04, 2019
100.32
100.60
99.00
99.21
1,173,699
-1.09(-1.09%)
Nov 01, 2019
100.72
101.43
100.27
100.31
920,017
-0.09(-0.09%)
Oct 31, 2019
101.20
101.64
100.10
100.39
967,435
-0.64(-0.64%)
Oct 30, 2019
101.39
101.87
99.70
101.04
1,282,290
-0.68(-0.67%)
Oct 29, 2019
101.24
101.85
100.08
101.72
1,863,157
+2.15(+2.16%)
Oct 28, 2019
100.64
101.25
99.54
99.57
969,570
-0.91(-0.91%)
Oct 25, 2019
98.45
100.78
98.45
100.48
1,232,244
+1.75(+1.78%)
Oct 24, 2019
99.00
99.55
98.00
98.73
1,374,564
+0.01(+0.01%)
Oct 23, 2019
97.34
98.75
97.09
98.72
1,337,851
+1.41(+1.45%)
Oct 22, 2019
98.62
98.97
97.09
97.31
1,335,181
-1.20(-1.22%)
Oct 21, 2019
98.78
99.72
98.36
98.51
1,146,644
-0.26(-0.26%)
Oct 18, 2019
97.83
99.01
97.60
98.77
1,337,028
+1.17(+1.20%)
Oct 17, 2019
98.80
98.80
97.55
97.60
1,133,049
-0.77(-0.78%)
Oct 16, 2019
98.65
99.28
98.10
98.36
1,290,736
-0.26(-0.26%)
Oct 15, 2019
98.95
99.18
98.19
98.62
1,442,767
-0.14(-0.14%)
Oct 14, 2019
100.82
100.89
98.71
98.77
1,245,349
-2.32(-2.29%)
Oct 11, 2019
101.09
102.06
100.89
101.08
1,600,050
+0.90(+0.90%)
Oct 10, 2019
100.71
101.19
99.79
100.18
2,488,403
-0.39(-0.39%)
Oct 09, 2019
101.38
101.58
100.30
100.57
2,275,859
-0.53(-0.52%)
Oct 08, 2019
102.23
102.56
101.07
101.10
1,695,764
-1.64(-1.60%)
Oct 07, 2019
103.11
103.29
102.29
102.74
1,364,727
-0.56(-0.54%)
Oct 04, 2019
102.25
103.41
102.25
103.30
1,498,564
+0.86(+0.84%)
Oct 03, 2019
102.75
103.38
101.14
102.44
2,028,904
-0.36(-0.35%)
Oct 02, 2019
103.03
103.46
101.20
102.80
3,277,729
-1.02(-0.98%)
Oct 01, 2019
104.95
105.47
103.20
103.83
1,956,781
-1.07(-1.02%)
Sep 30, 2019
103.64
105.24
103.64
104.90
1,554,211
+1.65(+1.60%)
Sep 27, 2019
103.53
104.13
102.52
103.25
1,254,345
-0.07(-0.07%)
Sep 26, 2019
104.73
105.05
102.61
103.32
1,374,532
-1.83(-1.74%)
Sep 25, 2019
104.70
105.72
104.45
105.15
1,760,610
+0.60(+0.58%)
Sep 24, 2019
106.34
107.48
104.15
104.54
2,784,180
-1.22(-1.15%)
Sep 23, 2019
106.21
106.50
105.06
105.76
1,737,744
-0.54(-0.51%)
Sep 20, 2019
107.02
107.85
105.64
106.30
2,231,562
-0.78(-0.73%)
Sep 19, 2019
108.27
109.95
106.87
107.08
4,906,509
-5.72(-5.07%)
Sep 18, 2019
112.20
113.22
112.12
112.80
1,728,439
+1.00(+0.90%)
Sep 17, 2019
112.95
113.52
110.76
111.80
1,502,294
-0.81(-0.72%)
Sep 16, 2019
112.02
113.64
111.86
112.61
1,445,207
-0.38(-0.34%)
Sep 13, 2019
112.01
113.94
111.77
112.99
1,226,282
+1.14(+1.02%)
Sep 12, 2019
112.76
113.10
111.78
111.86
1,177,434
-1.01(-0.90%)
Sep 11, 2019
113.09
113.57
112.22
112.87
1,101,159
+0.22(+0.20%)
Sep 10, 2019
112.50
112.83
110.86
112.64
1,182,168
-0.55(-0.49%)
Sep 09, 2019
111.69
113.32
110.98
113.19
1,314,703
+1.85(+1.67%)
Sep 06, 2019
110.63
113.23
110.44
111.34
2,042,565
+1.26(+1.14%)
Sep 05, 2019
109.29
110.72
108.10
110.08
1,149,534
+1.72(+1.59%)
Sep 04, 2019
106.51
109.07
106.15
108.36
1,352,962
+2.31(+2.18%)
Sep 03, 2019
106.98
107.76
105.25
106.05
908,083
-1.29(-1.21%)
Aug 30, 2019
108.05
109.07
107.10
107.35
1,019,930
-0.76(-0.71%)
Aug 29, 2019
106.91
108.66
106.81
108.11
1,061,378
+1.46(+1.37%)
Aug 28, 2019
105.96
107.11
105.63
106.66
720,691
+0.60(+0.57%)
Aug 27, 2019
107.54
107.78
105.72
106.05
1,260,064
-1.49(-1.39%)
Aug 26, 2019
107.61
107.61
106.01
107.54
886,493
+0.60(+0.56%)
Aug 23, 2019
107.23
108.88
106.52
106.95
1,169,820
-0.33(-0.31%)
Aug 22, 2019
106.09
108.21
106.09
107.28
952,021
+1.21(+1.15%)
Aug 21, 2019
105.89
106.46
105.17
106.06
1,067,532
+0.59(+0.56%)
Aug 20, 2019
105.96
106.19
104.14
105.47
787,281
-0.62(-0.59%)
Aug 19, 2019
105.11
106.77
104.61
106.10
1,038,860
+2.19(+2.11%)
Aug 16, 2019
102.33
104.39
102.13
103.91
946,562
+1.94(+1.91%)
Aug 15, 2019
103.62
104.04
101.72
101.96
1,668,038
-1.68(-1.62%)
Aug 14, 2019
106.48
106.76
103.62
103.64
1,322,591
-3.87(-3.60%)
Aug 13, 2019
107.09
109.07
106.41
107.51
1,015,368
+0.44(+0.41%)
Aug 12, 2019
108.37
108.78
104.82
107.07
1,060,785
-1.56(-1.44%)
Aug 09, 2019
108.00
109.93
107.19
108.63
1,706,044
+0.34(+0.31%)
Aug 08, 2019
105.97
108.33
105.49
108.30
1,212,495
+2.77(+2.62%)
Aug 07, 2019
104.14
105.92
103.25
105.53
1,231,707
+0.92(+0.88%)
Aug 06, 2019
104.98
105.91
104.45
104.61
1,098,257
-0.12(-0.11%)
Aug 05, 2019
105.38
106.30
103.57
104.72
1,127,394
-1.84(-1.72%)
Aug 02, 2019
107.31
108.08
106.34
106.56
1,003,250
-0.70(-0.65%)
Aug 01, 2019
107.90
108.31
106.58
107.26
1,102,119
-0.60(-0.56%)
Jul 31, 2019
110.13
110.13
106.60
107.86
1,306,427
-2.77(-2.50%)
Jul 30, 2019
111.92
112.11
109.80
110.63
734,140
-1.72(-1.53%)
Jul 29, 2019
111.77
112.47
111.03
112.35
1,138,207
+0.59(+0.52%)
Jul 26, 2019
110.26
112.10
109.77
111.77
932,475
+2.10(+1.92%)
Jul 25, 2019
110.04
110.32
109.14
109.66
1,076,580
-0.58(-0.52%)
Jul 24, 2019
111.08
111.86
109.64
110.24
1,115,501
-0.82(-0.73%)
Jul 23, 2019
111.94
112.20
110.64
111.06
1,075,567
-0.27(-0.24%)
Jul 22, 2019
110.67
111.61
110.08
111.32
1,061,660
+0.93(+0.84%)
Jul 19, 2019
109.92
111.04
109.33
110.39
1,125,867
+0.30(+0.27%)
Jul 18, 2019
108.62
110.12
108.22
110.09
1,115,555
+1.65(+1.52%)
Jul 17, 2019
109.53
109.93
107.60
108.44
1,620,696
-0.89(-0.81%)
Jul 16, 2019
110.19
111.33
109.25
109.33
1,703,878
-1.96(-1.76%)
Jul 15, 2019
110.90
111.79
110.65
111.29
949,562
+0.59(+0.53%)
Jul 12, 2019
109.16
111.04
108.90
110.70
1,127,783
+2.16(+1.99%)
Jul 11, 2019
108.01
108.90
107.28
108.55
1,080,231
+0.74(+0.68%)
Jul 10, 2019
108.80
109.33
107.11
107.81
1,271,642
-0.96(-0.88%)
Jul 09, 2019
109.96
110.76
108.39
108.77
1,544,891
-1.35(-1.23%)
Jul 08, 2019
108.61
110.29
107.93
110.12
2,111,185
+1.18(+1.08%)
Jul 05, 2019
107.38
108.97
106.88
108.94
715,268
+1.70(+1.59%)
Jul 03, 2019
106.56
107.88
106.56
107.23
687,688
+0.78(+0.73%)
Jul 02, 2019
107.14
107.21
106.01
106.46
1,221,735
-0.67(-0.63%)
Jul 01, 2019
108.26
108.64
106.04
107.13
1,364,320
-0.12(-0.11%)
Jun 28, 2019
106.60
107.48
105.88
107.25
2,763,464
+0.17(+0.16%)
Jun 27, 2019
105.73
107.23
105.47
107.08
1,188,471
+1.35(+1.27%)
Jun 26, 2019
108.39
108.77
105.08
105.74
2,030,056
-2.76(-2.54%)
Jun 25, 2019
107.83
109.16
107.56
108.50
1,772,226
+1.01(+0.94%)
Jun 24, 2019
107.16
109.23
107.05
107.48
2,569,287
+0.67(+0.63%)
Jun 21, 2019
104.88
107.01
104.56
106.81
2,584,930
+2.26(+2.16%)
Jun 20, 2019
101.19
105.59
99.12
104.56
4,544,203
+1.11(+1.07%)
Jun 19, 2019
103.89
105.08
102.01
103.45
2,827,453
-0.46(-0.44%)
Jun 18, 2019
104.27
105.19
103.31
103.90
2,416,899
-0.34(-0.32%)
Jun 17, 2019
105.58
105.71
103.02
104.24
2,080,428
-1.21(-1.14%)
Jun 14, 2019
104.64
105.90
104.51
105.45
1,016,039
+0.69(+0.66%)
Jun 13, 2019
104.06
105.29
103.97
104.76
1,436,715
+0.96(+0.92%)
Jun 12, 2019
105.59
105.75
103.20
103.80
1,298,009
-1.07(-1.03%)
Jun 11, 2019
105.35
106.41
104.60
104.87
1,242,656
+0.05(+0.04%)
Jun 10, 2019
107.15
108.15
104.37
104.83
1,006,055
-2.06(-1.93%)
Jun 07, 2019
106.91
108.05
106.62
106.89
1,300,694
+0.56(+0.53%)
Jun 06, 2019
103.97
106.94
103.75
106.33
1,265,080
+2.35(+2.26%)
Jun 05, 2019
104.22
104.46
103.24
103.97
1,373,897
-0.01(-0.01%)
Jun 04, 2019
103.13
105.35
102.95
103.98
1,854,568
+1.38(+1.35%)
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
.