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
Agree Realty Corp
(NY:
ADC
)
59.31
+0.31 (+0.53%)
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 (%)
Aug 31, 2022
70.87
71.29
69.98
70.05
834,225
-0.60(-0.86%)
Aug 30, 2022
72.01
72.01
70.51
70.65
387,235
-0.99(-1.38%)
Aug 29, 2022
71.13
72.06
70.70
71.64
409,574
+0.20(+0.29%)
Aug 26, 2022
72.45
72.53
71.36
71.44
465,563
-1.08(-1.48%)
Aug 25, 2022
72.28
72.70
72.02
72.51
391,116
+0.34(+0.48%)
Aug 24, 2022
72.00
72.51
71.94
72.17
380,339
+0.18(+0.24%)
Aug 23, 2022
73.14
73.14
71.45
72.00
626,774
-0.96(-1.32%)
Aug 22, 2022
73.36
73.46
72.65
72.96
482,563
-0.57(-0.78%)
Aug 19, 2022
73.39
73.81
73.04
73.53
475,431
-0.06(-0.08%)
Aug 18, 2022
74.13
74.44
73.50
73.59
349,770
-0.53(-0.71%)
Aug 17, 2022
73.95
74.52
73.52
74.12
467,056
-0.13(-0.17%)
Aug 16, 2022
74.45
74.58
73.95
74.25
463,523
-0.25(-0.34%)
Aug 15, 2022
73.23
74.53
73.05
74.50
777,443
+1.28(+1.75%)
Aug 12, 2022
73.17
73.53
72.63
73.22
647,119
+0.43(+0.59%)
Aug 11, 2022
72.42
73.22
72.23
72.79
590,560
+0.36(+0.50%)
Aug 10, 2022
72.57
72.68
71.72
72.43
497,593
+0.27(+0.37%)
Aug 09, 2022
71.98
72.33
71.73
72.16
560,253
+0.33(+0.46%)
Aug 08, 2022
71.44
72.11
71.24
71.83
409,283
+0.62(+0.87%)
Aug 05, 2022
70.00
71.24
69.92
71.21
543,408
+0.87(+1.24%)
Aug 04, 2022
70.88
71.13
70.07
70.34
806,616
-0.35(-0.50%)
Aug 03, 2022
74.01
74.16
70.50
70.69
860,588
-1.52(-2.11%)
Aug 02, 2022
73.03
73.30
71.83
72.21
800,456
-0.63(-0.87%)
Aug 01, 2022
73.46
73.58
72.65
72.84
579,522
-0.95(-1.29%)
Jul 29, 2022
73.03
74.01
72.79
73.79
470,043
+0.55(+0.75%)
Jul 28, 2022
72.11
73.27
71.83
73.25
506,071
+1.68(+2.35%)
Jul 27, 2022
71.17
71.66
70.75
71.57
454,616
+0.49(+0.69%)
Jul 26, 2022
71.18
71.68
71.02
71.08
544,449
-0.27(-0.38%)
Jul 25, 2022
70.61
71.42
70.26
71.34
666,279
+0.88(+1.25%)
Jul 22, 2022
70.35
70.64
69.84
70.47
599,476
+0.55(+0.79%)
Jul 21, 2022
70.25
70.39
69.61
69.91
519,709
-0.53(-0.75%)
Jul 20, 2022
70.64
71.10
69.62
70.44
1,138,406
-0.06(-0.08%)
Jul 19, 2022
69.57
70.52
69.23
70.49
739,746
+1.41(+2.05%)
Jul 18, 2022
69.32
69.51
68.59
69.08
649,286
-0.05(-0.07%)
Jul 15, 2022
68.81
69.29
68.05
69.12
928,390
+1.24(+1.82%)
Jul 14, 2022
65.67
68.00
65.36
67.89
536,439
+1.28(+1.92%)
Jul 13, 2022
66.88
67.50
66.59
66.61
576,843
-1.12(-1.65%)
Jul 12, 2022
68.05
68.61
67.05
67.73
713,594
-0.40(-0.58%)
Jul 11, 2022
67.87
68.30
67.41
68.13
1,127,792
+0.32(+0.48%)
Jul 08, 2022
67.35
68.00
67.17
67.80
604,918
+0.56(+0.84%)
Jul 07, 2022
67.90
67.92
66.97
67.24
798,340
-0.34(-0.51%)
Jul 06, 2022
67.23
68.04
67.23
67.58
1,303,726
+0.38(+0.56%)
Jul 05, 2022
67.74
67.74
66.22
67.20
775,451
-0.77(-1.13%)
Jul 01, 2022
66.34
68.18
66.10
67.97
953,150
+1.29(+1.94%)
Jun 30, 2022
67.47
67.60
66.53
66.68
945,771
-0.98(-1.45%)
Jun 29, 2022
67.48
68.19
67.25
67.66
843,176
-0.02(-0.04%)
Jun 28, 2022
68.37
68.80
67.51
67.68
845,672
-0.39(-0.57%)
Jun 27, 2022
68.16
68.78
67.55
68.07
826,574
-0.23(-0.34%)
Jun 24, 2022
66.99
68.46
66.60
68.30
1,845,982
+1.47(+2.21%)
Jun 23, 2022
65.81
67.29
65.68
66.82
981,061
+1.45(+2.21%)
Jun 22, 2022
63.67
65.85
63.67
65.38
544,524
+1.43(+2.23%)
Jun 21, 2022
63.59
64.94
63.59
63.95
720,934
+0.55(+0.87%)
Jun 17, 2022
63.84
64.53
62.94
63.39
1,953,305
+0.11(+0.17%)
Jun 16, 2022
62.23
63.52
62.23
63.28
879,254
-0.02(-0.03%)
Jun 15, 2022
61.74
64.24
61.68
63.30
1,004,090
+1.57(+2.54%)
Jun 14, 2022
62.43
62.70
60.94
61.74
923,313
-0.99(-1.57%)
Jun 13, 2022
63.58
64.13
62.28
62.72
975,387
-2.10(-3.24%)
Jun 10, 2022
64.06
65.02
63.45
64.82
760,797
+0.34(+0.53%)
Jun 09, 2022
65.03
65.55
64.29
64.48
558,795
-0.71(-1.09%)
Jun 08, 2022
65.79
65.97
64.82
65.19
490,405
-1.06(-1.60%)
Jun 07, 2022
64.62
66.28
64.57
66.25
653,054
+1.47(+2.26%)
Jun 06, 2022
64.41
65.18
63.98
64.79
893,261
+0.78(+1.22%)
Jun 03, 2022
64.78
65.05
63.89
64.00
502,523
-0.92(-1.42%)
Jun 02, 2022
65.68
65.68
63.94
64.92
822,248
+0.28(+0.43%)
Jun 01, 2022
64.56
65.01
63.67
64.65
912,762
+0.54(+0.85%)
May 31, 2022
63.53
64.46
62.68
64.10
1,694,654
+0.49(+0.77%)
May 27, 2022
63.42
64.05
63.02
63.62
1,583,249
+0.84(+1.34%)
May 26, 2022
62.80
63.47
62.63
62.77
3,574,772
-2.36(-3.62%)
May 25, 2022
64.28
65.46
64.14
65.13
580,973
+0.55(+0.85%)
May 24, 2022
62.87
64.63
62.31
64.58
1,212,888
+1.74(+2.76%)
May 23, 2022
63.04
63.37
62.23
62.85
628,235
+0.16(+0.25%)
May 20, 2022
62.75
62.89
62.11
62.69
905,739
+0.41(+0.66%)
May 19, 2022
62.19
62.87
61.77
62.28
856,892
-0.09(-0.15%)
May 18, 2022
62.95
63.45
61.91
62.37
701,723
-0.92(-1.45%)
May 17, 2022
63.55
63.59
62.85
63.29
585,154
+0.20(+0.32%)
May 16, 2022
62.72
63.43
62.72
63.09
939,320
+0.29(+0.47%)
May 13, 2022
62.29
62.96
61.94
62.79
961,025
+1.04(+1.68%)
May 12, 2022
61.52
61.80
60.38
61.75
995,143
+0.73(+1.19%)
May 11, 2022
60.49
61.63
60.32
61.03
965,109
+0.58(+0.96%)
May 10, 2022
62.16
62.18
59.14
60.45
1,152,466
-1.06(-1.72%)
May 09, 2022
61.54
62.31
61.02
61.51
906,980
-0.55(-0.89%)
May 06, 2022
61.99
62.49
61.14
62.06
561,553
-0.39(-0.63%)
May 05, 2022
63.29
63.54
61.77
62.45
652,564
-0.95(-1.49%)
May 04, 2022
61.94
63.51
61.94
63.40
820,541
+1.41(+2.27%)
May 03, 2022
60.85
62.36
60.57
61.99
919,676
+1.23(+2.03%)
May 02, 2022
62.42
62.79
59.58
60.76
749,395
-1.61(-2.58%)
Apr 29, 2022
64.50
64.51
62.25
62.37
664,552
-2.58(-3.97%)
Apr 28, 2022
64.42
65.04
63.67
64.95
467,292
+1.23(+1.94%)
Apr 27, 2022
64.48
64.70
63.69
63.72
670,675
-0.73(-1.14%)
Apr 26, 2022
64.78
65.11
64.19
64.45
555,365
-0.45(-0.69%)
Apr 25, 2022
65.89
66.20
63.66
64.90
740,055
-1.13(-1.71%)
Apr 22, 2022
65.44
66.26
65.42
66.02
879,307
+0.37(+0.56%)
Apr 21, 2022
66.20
66.20
65.52
65.66
684,307
-0.15(-0.22%)
Apr 20, 2022
65.46
66.07
64.64
65.80
844,246
+0.55(+0.84%)
Apr 19, 2022
64.49
65.27
64.49
65.25
550,561
+0.92(+1.44%)
Apr 18, 2022
63.74
64.47
63.74
64.33
751,446
+0.30(+0.47%)
Apr 14, 2022
63.87
64.15
63.62
64.03
588,023
+0.36(+0.56%)
Apr 13, 2022
63.40
64.03
63.40
63.67
810,143
+0.65(+1.03%)
Apr 12, 2022
62.99
63.17
62.49
63.02
818,457
+0.44(+0.70%)
Apr 11, 2022
62.64
62.84
62.36
62.58
563,373
+0.09(+0.15%)
Apr 08, 2022
61.80
62.62
61.51
62.49
811,523
+0.69(+1.11%)
Apr 07, 2022
61.64
62.21
61.05
61.80
852,012
-0.10(-0.16%)
Apr 06, 2022
61.09
62.19
60.77
61.90
540,431
+0.75(+1.23%)
Apr 05, 2022
61.32
61.85
60.60
61.15
636,472
+0.15(+0.24%)
Apr 04, 2022
61.67
61.67
60.47
61.01
506,553
-0.75(-1.22%)
Apr 01, 2022
61.11
61.94
60.88
61.76
522,983
+1.02(+1.69%)
Mar 31, 2022
60.04
61.88
59.89
60.73
1,289,255
+1.20(+2.01%)
Mar 30, 2022
61.67
61.78
59.50
59.53
2,387,989
-2.30(-3.72%)
Mar 29, 2022
60.52
62.08
60.52
61.83
1,011,211
+1.92(+3.21%)
Mar 28, 2022
59.43
60.09
59.43
59.91
475,960
+0.22(+0.37%)
Mar 25, 2022
59.11
59.74
58.85
59.69
3,243,697
+0.77(+1.30%)
Mar 24, 2022
58.74
59.08
58.31
58.92
416,864
+0.44(+0.75%)
Mar 23, 2022
59.19
59.25
58.22
58.49
409,916
-0.30(-0.51%)
Mar 22, 2022
58.54
59.26
58.17
58.79
468,853
+0.40(+0.69%)
Mar 21, 2022
58.40
58.82
57.99
58.39
616,869
-0.04(-0.06%)
Mar 18, 2022
59.08
59.16
58.25
58.42
1,200,060
-0.26(-0.44%)
Mar 17, 2022
58.09
59.14
57.99
58.68
424,308
+0.23(+0.39%)
Mar 16, 2022
58.34
58.71
57.24
58.45
589,552
+0.52(+0.90%)
Mar 15, 2022
57.73
58.28
57.41
57.93
349,525
+0.51(+0.89%)
Mar 14, 2022
58.53
58.71
57.13
57.42
453,442
-1.07(-1.82%)
Mar 11, 2022
59.11
59.33
58.30
58.49
406,734
-0.20(-0.34%)
Mar 10, 2022
57.56
58.77
57.44
58.69
461,591
+0.40(+0.69%)
Mar 09, 2022
58.67
58.92
58.20
58.28
569,567
+0.58(+1.01%)
Mar 08, 2022
57.87
59.11
57.64
57.70
1,221,661
-0.24(-0.41%)
Mar 07, 2022
60.02
60.02
57.91
57.94
570,973
-2.08(-3.46%)
Mar 04, 2022
59.00
60.10
58.73
60.02
428,100
+0.61(+1.03%)
Mar 03, 2022
59.17
59.43
58.22
59.41
421,365
+0.64(+1.09%)
Mar 02, 2022
58.28
58.94
58.10
58.77
571,179
+0.62(+1.07%)
Mar 01, 2022
58.77
59.25
57.74
58.15
531,676
-0.36(-0.62%)
Feb 28, 2022
58.78
59.46
57.87
58.51
678,708
-0.75(-1.26%)
Feb 25, 2022
58.34
59.49
58.43
59.26
644,066
+1.13(+1.94%)
Feb 24, 2022
56.40
58.32
56.01
58.13
668,743
+1.22(+2.14%)
Feb 23, 2022
58.01
58.40
56.86
56.91
640,874
-0.61(-1.06%)
Feb 22, 2022
57.97
57.97
57.06
57.52
1,005,313
-0.29(-0.50%)
Feb 18, 2022
57.81
0
+0.07(+0.13%)
Feb 17, 2022
57.38
57.87
57.00
57.74
742,420
+0.15(+0.27%)
Feb 16, 2022
57.24
57.91
57.15
57.59
387,841
+0.45(+0.80%)
Feb 15, 2022
57.34
57.63
57.01
57.13
483,214
+0.09(+0.16%)
Feb 14, 2022
57.35
57.73
56.81
57.04
645,164
-0.26(-0.46%)
Feb 11, 2022
57.11
57.86
56.71
57.31
586,137
+0.61(+1.07%)
Feb 10, 2022
57.26
58.27
56.59
56.70
545,416
-1.17(-2.03%)
Feb 09, 2022
57.38
57.88
57.16
57.87
1,165,918
+0.85(+1.48%)
Feb 08, 2022
57.30
57.50
56.87
57.02
797,909
-0.38(-0.67%)
Feb 07, 2022
57.44
57.82
57.24
57.41
404,184
-0.04(-0.06%)
Feb 04, 2022
57.57
57.95
56.96
57.44
486,970
-0.56(-0.97%)
Feb 03, 2022
58.44
57.99
58.01
401,532
-0.75(-1.28%)
Feb 02, 2022
58.81
59.02
58.44
58.76
532,357
-0.01(-0.02%)
Feb 01, 2022
59.39
59.50
58.49
58.77
599,848
-0.65(-1.10%)
Jan 31, 2022
58.58
59.47
59.42
614,077
+0.43(+0.72%)
Jan 28, 2022
56.80
59.01
56.44
59.00
697,378
+2.29(+4.03%)
Jan 27, 2022
57.70
58.29
56.37
56.71
740,055
-0.89(-1.54%)
Jan 26, 2022
59.06
59.73
57.37
57.60
523,426
-1.01(-1.72%)
Jan 25, 2022
58.01
58.94
57.51
58.60
502,626
-0.17(-0.29%)
Jan 24, 2022
57.70
58.96
56.97
58.77
736,359
+0.73(+1.26%)
Jan 21, 2022
58.40
59.37
58.02
58.04
674,621
-0.30(-0.51%)
Jan 20, 2022
60.04
60.27
58.26
58.34
610,803
-1.68(-2.79%)
Jan 19, 2022
60.77
61.29
59.99
60.01
392,127
-0.75(-1.24%)
Jan 18, 2022
61.35
61.38
60.67
60.77
387,932
-0.96(-1.56%)
Jan 14, 2022
61.73
0
-0.31(-0.50%)
Jan 13, 2022
61.83
62.25
61.53
62.03
348,365
+0.51(+0.82%)
Jan 12, 2022
61.58
62.09
61.50
61.53
481,132
-0.14(-0.22%)
Jan 11, 2022
62.40
62.46
61.53
61.66
644,663
-0.85(-1.36%)
Jan 10, 2022
62.49
62.60
61.73
62.51
489,743
-0.14(-0.22%)
Jan 07, 2022
63.07
63.43
62.48
62.65
519,783
-0.73(-1.16%)
Jan 06, 2022
63.40
63.90
62.97
63.38
341,393
+0.21(+0.33%)
Jan 05, 2022
64.61
64.90
62.94
63.17
558,610
-1.42(-2.20%)
Jan 04, 2022
64.19
65.15
63.96
64.60
453,222
+0.51(+0.79%)
Jan 03, 2022
64.62
64.79
63.26
64.09
308,759
-0.53(-0.83%)
Dec 31, 2021
64.56
65.20
64.56
64.62
399,964
+0.07(+0.11%)
Dec 30, 2021
63.95
64.83
63.72
64.55
535,397
+0.49(+0.76%)
Dec 29, 2021
63.81
64.11
63.32
64.06
447,136
+0.43(+0.68%)
Dec 28, 2021
63.19
63.73
63.04
63.63
416,416
+0.60(+0.95%)
Dec 27, 2021
62.05
63.06
61.63
63.04
403,523
+1.06(+1.70%)
Dec 23, 2021
61.80
62.10
61.53
61.98
451,268
+0.24(+0.39%)
Dec 22, 2021
61.36
61.74
61.23
61.74
569,553
+0.53(+0.87%)
Dec 21, 2021
60.93
61.60
60.85
61.20
482,698
+0.91(+1.51%)
Dec 20, 2021
60.03
60.34
58.82
60.29
892,076
-0.39(-0.64%)
Dec 17, 2021
60.45
61.50
60.44
60.68
1,536,961
-0.05(-0.07%)
Dec 16, 2021
60.80
61.43
60.13
60.72
629,861
+0.05(+0.07%)
Dec 15, 2021
61.17
61.77
60.10
60.68
1,011,494
-0.48(-0.78%)
Dec 14, 2021
61.54
61.96
61.13
61.16
1,183,637
-0.42(-0.69%)
Dec 13, 2021
61.38
62.11
61.38
61.58
1,365,653
+0.20(+0.32%)
Dec 10, 2021
61.85
61.93
61.07
61.38
1,460,510
-0.05(-0.07%)
Dec 09, 2021
61.61
61.87
60.79
61.43
3,963,922
-2.97(-4.61%)
Dec 08, 2021
63.13
64.73
63.13
64.40
512,039
+0.79(+1.25%)
Dec 07, 2021
64.00
64.26
63.17
63.60
634,496
+0.27(+0.43%)
Dec 06, 2021
62.87
63.84
62.29
63.33
435,295
+1.18(+1.90%)
Dec 03, 2021
62.12
62.47
61.62
62.15
405,458
+0.31(+0.50%)
Dec 02, 2021
60.17
62.16
60.17
61.84
661,316
+1.86(+3.10%)
Dec 01, 2021
61.55
62.82
59.95
59.98
523,074
-1.00(-1.64%)
Nov 30, 2021
62.14
62.27
60.99
60.99
831,778
-1.72(-2.75%)
Nov 29, 2021
62.48
63.42
61.92
62.71
668,513
+0.54(+0.87%)
Nov 26, 2021
62.02
62.55
61.23
62.17
382,692
-0.92(-1.45%)
Nov 24, 2021
61.90
63.26
61.85
63.09
381,827
+1.04(+1.68%)
Nov 23, 2021
62.49
62.82
61.98
62.05
654,879
-0.46(-0.73%)
Nov 22, 2021
62.77
63.18
62.32
62.50
370,735
-0.17(-0.27%)
Nov 19, 2021
62.86
63.32
62.34
62.68
533,876
-0.40(-0.63%)
Nov 18, 2021
62.46
63.29
62.86
63.07
689,653
+0.87(+1.40%)
Nov 17, 2021
62.92
62.92
61.19
62.20
704,671
-0.79(-1.26%)
Nov 16, 2021
63.79
63.91
62.57
62.99
384,547
-0.58(-0.91%)
Nov 15, 2021
63.18
63.57
62.86
63.57
395,290
+0.70(+1.12%)
Nov 12, 2021
63.30
63.34
62.71
62.86
264,330
-0.27(-0.43%)
Nov 11, 2021
62.85
63.15
62.44
63.13
224,007
+0.28(+0.44%)
Nov 10, 2021
62.87
62.86
331,484
+0.08(+0.13%)
Nov 09, 2021
63.63
63.68
62.68
62.77
371,111
-0.65(-1.02%)
Nov 08, 2021
64.11
64.11
62.83
63.42
283,774
-0.37(-0.58%)
Nov 05, 2021
63.21
64.48
63.18
63.79
419,390
+0.77(+1.23%)
Nov 04, 2021
63.43
64.38
62.99
63.02
469,722
-0.34(-0.54%)
Nov 03, 2021
64.15
64.63
63.15
63.36
954,729
-0.99(-1.54%)
Nov 02, 2021
64.63
64.63
64.01
64.35
362,942
+0.20(+0.31%)
Nov 01, 2021
63.98
64.37
62.59
64.15
522,900
+0.22(+0.34%)
Oct 29, 2021
64.32
64.72
63.67
63.94
524,395
-0.68(-1.06%)
Oct 28, 2021
63.89
64.70
63.88
64.62
299,613
+0.85(+1.34%)
Oct 27, 2021
64.04
64.13
63.48
63.77
326,513
-0.12(-0.18%)
Oct 26, 2021
63.52
64.33
63.88
609,936
+0.47(+0.74%)
Oct 25, 2021
62.95
63.76
62.65
63.42
350,716
+0.50(+0.80%)
Oct 22, 2021
63.30
63.67
62.68
62.91
381,027
-0.21(-0.33%)
Oct 21, 2021
63.33
63.51
62.86
63.12
299,575
-0.15(-0.24%)
Oct 20, 2021
62.30
63.30
62.21
63.27
298,059
+1.12(+1.80%)
Oct 19, 2021
62.46
62.53
62.01
62.15
313,905
-0.22(-0.36%)
Oct 18, 2021
61.99
62.58
61.70
62.38
252,727
+0.10(+0.16%)
Oct 15, 2021
62.83
63.12
62.13
62.28
320,861
-0.21(-0.33%)
Oct 14, 2021
62.57
62.57
61.92
62.48
242,708
+0.29(+0.46%)
Oct 13, 2021
61.23
62.23
61.20
62.20
401,414
+0.75(+1.23%)
Oct 12, 2021
60.78
61.70
60.55
61.44
359,939
+0.82(+1.35%)
Oct 11, 2021
60.70
61.00
60.33
60.63
345,923
+0.07(+0.12%)
Oct 08, 2021
61.36
61.72
60.52
60.56
313,931
-0.75(-1.23%)
Oct 07, 2021
61.33
61.84
61.00
61.31
637,486
+0.27(+0.44%)
Oct 06, 2021
59.49
61.07
59.35
61.04
585,666
+1.43(+2.39%)
Oct 05, 2021
60.02
60.02
59.39
59.61
424,771
-0.40(-0.67%)
Oct 04, 2021
59.93
60.47
59.67
60.02
554,604
-0.13(-0.22%)
Oct 01, 2021
59.96
60.79
59.78
60.15
567,329
+0.75(+1.27%)
Sep 30, 2021
60.51
60.79
59.39
59.40
423,253
-1.07(-1.76%)
Sep 29, 2021
60.53
61.25
60.35
60.47
431,118
+0.62(+1.03%)
Sep 28, 2021
59.98
60.25
59.46
59.85
383,347
-0.30(-0.51%)
Sep 27, 2021
60.77
61.32
60.14
60.15
529,875
-0.34(-0.56%)
Sep 24, 2021
61.15
61.20
60.19
60.49
391,136
-0.68(-1.11%)
Sep 23, 2021
62.00
62.36
61.05
61.17
462,941
-0.72(-1.17%)
Sep 22, 2021
62.58
62.69
61.77
61.90
557,731
-0.35(-0.56%)
Sep 21, 2021
63.53
63.72
62.23
62.25
370,395
-0.85(-1.35%)
Sep 20, 2021
63.04
63.42
62.33
63.10
585,634
-0.37(-0.58%)
Sep 17, 2021
64.41
64.70
63.14
63.46
909,765
-0.55(-0.87%)
Sep 16, 2021
63.86
64.19
63.42
64.02
439,669
+0.17(+0.27%)
Sep 15, 2021
63.52
64.15
63.30
63.85
360,797
+0.28(+0.44%)
Sep 14, 2021
64.11
64.28
63.12
63.57
285,263
-0.31(-0.49%)
Sep 13, 2021
63.15
64.20
63.13
63.88
451,436
+1.14(+1.81%)
Sep 10, 2021
64.48
64.48
62.73
62.75
378,745
-1.48(-2.31%)
Sep 09, 2021
65.59
65.68
64.23
64.23
379,560
-1.69(-2.56%)
Sep 08, 2021
65.46
66.31
65.46
65.92
666,105
+0.21(+0.33%)
Sep 07, 2021
66.47
66.47
65.55
65.71
503,446
-0.99(-1.49%)
Sep 03, 2021
66.81
66.81
66.10
66.70
319,419
-0.24(-0.36%)
Sep 02, 2021
66.93
66.99
66.17
66.94
606,349
+0.16(+0.24%)
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
.