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
Verizon Communications
(NY:
VZ
)
41.15
+0.82 (+2.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
37.66
37.76
37.03
37.07
31,994,724
-0.64(-1.69%)
Aug 30, 2022
38.46
38.46
37.68
37.71
23,349,598
-0.71(-1.85%)
Aug 29, 2022
38.13
38.63
38.14
38.42
16,962,248
+0.07(+0.18%)
Aug 26, 2022
38.65
38.75
38.34
38.35
18,943,246
-0.43(-1.12%)
Aug 25, 2022
38.70
38.85
38.50
38.78
16,156,975
+0.17(+0.44%)
Aug 24, 2022
38.61
38.68
38.32
38.61
19,606,228
+0.07(+0.18%)
Aug 23, 2022
39.01
39.13
38.50
38.54
21,443,448
-0.62(-1.58%)
Aug 22, 2022
39.37
39.43
39.09
39.16
16,950,534
-0.22(-0.56%)
Aug 19, 2022
39.10
39.45
38.98
39.38
21,976,870
+0.20(+0.52%)
Aug 18, 2022
39.38
39.48
38.93
39.18
29,272,930
-1.02(-2.54%)
Aug 17, 2022
40.28
40.53
40.13
40.20
12,736,962
-0.41(-1.00%)
Aug 16, 2022
40.34
40.83
40.23
40.61
15,914,283
+0.21(+0.53%)
Aug 15, 2022
39.93
40.47
39.85
40.40
17,721,252
+0.36(+0.91%)
Aug 12, 2022
39.85
40.13
39.73
40.03
17,020,472
+0.33(+0.83%)
Aug 11, 2022
39.86
40.13
39.66
39.70
17,374,110
-0.05(-0.13%)
Aug 10, 2022
39.91
39.95
39.59
39.76
18,494,604
+0.14(+0.36%)
Aug 09, 2022
39.55
39.77
39.36
39.61
16,412,343
+0.12(+0.31%)
Aug 08, 2022
39.85
39.91
39.32
39.49
23,233,438
-0.36(-0.91%)
Aug 05, 2022
39.44
39.88
39.33
39.85
19,522,278
+0.46(+1.17%)
Aug 04, 2022
40.09
40.09
39.33
39.39
33,500,516
-0.80(-1.99%)
Aug 03, 2022
40.31
40.43
40.06
40.19
20,154,396
-0.01(-0.02%)
Aug 02, 2022
41.01
41.17
40.17
40.20
21,097,744
-0.82(-1.99%)
Aug 01, 2022
41.04
41.23
40.71
41.02
20,991,758
+0.06(+0.15%)
Jul 29, 2022
40.53
41.22
40.41
40.95
26,122,218
+0.57(+1.41%)
Jul 28, 2022
39.76
40.54
39.68
40.39
24,870,522
+0.57(+1.42%)
Jul 27, 2022
39.73
39.98
39.41
39.82
24,328,524
-0.01(-0.02%)
Jul 26, 2022
39.46
40.04
39.25
39.83
23,200,716
+0.14(+0.36%)
Jul 25, 2022
39.35
39.72
39.06
39.69
30,651,522
+0.27(+0.70%)
Jul 22, 2022
40.74
40.94
38.80
39.41
65,716,296
-2.85(-6.74%)
Jul 21, 2022
42.23
42.45
41.39
42.26
36,428,232
-1.25(-2.87%)
Jul 20, 2022
44.75
44.81
43.45
43.51
33,387,422
-1.22(-2.74%)
Jul 19, 2022
44.76
44.83
44.54
44.73
16,498,229
+0.15(+0.34%)
Jul 18, 2022
45.27
45.37
44.48
44.58
18,238,348
-0.66(-1.45%)
Jul 15, 2022
45.22
45.25
44.64
45.24
14,686,299
+0.47(+1.05%)
Jul 14, 2022
44.26
44.83
44.09
44.77
11,584,220
-0.02(-0.04%)
Jul 13, 2022
44.72
45.30
44.51
44.78
15,068,165
-0.24(-0.53%)
Jul 12, 2022
44.91
45.54
44.58
45.02
23,152,338
+0.25(+0.55%)
Jul 11, 2022
44.66
44.98
44.56
44.77
13,827,680
+0.01(+0.02%)
Jul 08, 2022
44.79
45.15
44.70
44.77
15,744,060
-0.20(-0.43%)
Jul 07, 2022
45.18
45.27
44.65
44.96
15,356,623
-0.14(-0.31%)
Jul 06, 2022
45.02
45.43
44.77
45.10
17,053,068
+0.08(+0.18%)
Jul 05, 2022
45.02
45.06
44.21
45.02
22,485,540
-0.19(-0.43%)
Jul 01, 2022
44.62
45.33
44.29
45.22
16,341,040
+0.78(+1.75%)
Jun 30, 2022
44.37
44.84
44.18
44.44
21,569,336
-0.17(-0.37%)
Jun 29, 2022
44.20
44.66
44.06
44.60
17,806,058
+0.42(+0.95%)
Jun 28, 2022
44.72
44.92
44.16
44.18
18,976,712
-0.44(-0.98%)
Jun 27, 2022
44.91
45.09
44.35
44.62
19,385,064
+0.00(+0.00%)
Jun 24, 2022
45.56
45.66
44.28
44.62
32,537,930
-0.99(-2.17%)
Jun 23, 2022
44.68
45.69
44.68
45.61
24,821,630
+1.14(+2.56%)
Jun 22, 2022
44.01
44.81
43.96
44.47
27,010,520
+0.12(+0.28%)
Jun 21, 2022
43.18
44.58
43.10
44.35
39,154,308
+1.42(+3.30%)
Jun 17, 2022
42.56
43.33
42.49
42.93
41,731,532
+0.17(+0.39%)
Jun 16, 2022
42.48
42.88
42.04
42.77
25,154,952
-0.27(-0.63%)
Jun 15, 2022
43.11
43.63
42.55
43.04
25,130,354
-0.01(-0.02%)
Jun 14, 2022
43.42
43.64
42.81
43.05
23,158,122
-0.38(-0.87%)
Jun 13, 2022
44.32
44.47
43.26
43.42
27,135,742
-1.08(-2.42%)
Jun 10, 2022
44.35
45.01
44.19
44.50
22,694,230
-0.11(-0.24%)
Jun 09, 2022
45.20
45.33
44.59
44.60
13,794,530
-0.53(-1.18%)
Jun 08, 2022
45.30
45.50
45.04
45.14
15,131,411
-0.09(-0.19%)
Jun 07, 2022
44.79
45.27
44.60
45.23
17,567,214
+0.36(+0.80%)
Jun 06, 2022
44.60
44.96
44.41
44.87
14,723,896
+0.38(+0.85%)
Jun 03, 2022
44.60
44.88
44.38
44.49
12,356,820
-0.42(-0.94%)
Jun 02, 2022
45.14
45.17
44.12
44.91
15,449,268
-0.10(-0.21%)
Jun 01, 2022
45.04
45.21
44.70
45.01
17,560,132
+0.10(+0.21%)
May 31, 2022
44.88
45.15
44.53
44.91
28,496,500
-0.10(-0.21%)
May 27, 2022
44.44
45.03
44.24
45.01
15,243,393
+0.36(+0.80%)
May 26, 2022
44.93
45.19
44.58
44.65
17,697,516
-0.22(-0.49%)
May 25, 2022
44.22
44.89
44.12
44.87
22,647,190
+0.49(+1.10%)
May 24, 2022
43.51
44.50
42.78
44.38
29,020,746
+0.88(+2.03%)
May 23, 2022
43.60
44.02
43.34
43.49
19,132,428
+0.12(+0.28%)
May 20, 2022
42.94
43.43
42.84
43.37
27,594,178
+0.38(+0.88%)
May 19, 2022
42.43
43.06
42.14
42.99
26,479,388
+0.18(+0.43%)
May 18, 2022
42.86
43.31
42.58
42.81
25,535,376
-0.04(-0.10%)
May 17, 2022
42.86
43.08
42.49
42.85
25,175,454
-0.09(-0.20%)
May 16, 2022
42.01
43.08
41.82
42.94
25,974,624
+0.75(+1.78%)
May 13, 2022
42.25
42.42
41.69
42.19
24,075,032
+0.11(+0.25%)
May 12, 2022
41.86
42.19
41.51
42.08
24,693,296
+0.16(+0.38%)
May 11, 2022
42.19
42.48
41.70
41.92
22,991,726
-0.22(-0.52%)
May 10, 2022
42.82
43.29
41.83
42.14
26,274,760
-0.43(-1.01%)
May 09, 2022
42.14
42.78
41.81
42.57
27,866,886
+0.31(+0.73%)
May 06, 2022
41.68
42.41
41.61
42.27
22,066,790
+0.38(+0.90%)
May 05, 2022
42.06
42.32
41.51
41.89
23,598,452
-0.46(-1.10%)
May 04, 2022
41.36
42.39
41.15
42.35
33,761,132
+1.05(+2.54%)
May 03, 2022
40.62
41.51
40.33
41.30
37,985,116
+0.82(+2.03%)
May 02, 2022
40.72
41.20
39.88
40.48
38,040,124
-0.06(-0.15%)
Apr 29, 2022
42.17
42.20
40.43
40.54
46,936,564
-1.84(-4.34%)
Apr 28, 2022
42.63
43.05
42.29
42.38
37,690,144
-0.05(-0.12%)
Apr 27, 2022
43.35
43.35
42.40
42.43
34,923,724
-0.83(-1.92%)
Apr 26, 2022
44.01
44.35
43.23
43.26
33,692,528
-0.76(-1.73%)
Apr 25, 2022
44.95
45.04
43.38
44.03
52,550,380
-1.43(-3.14%)
Apr 22, 2022
46.79
46.88
45.06
45.45
51,671,812
-2.71(-5.64%)
Apr 21, 2022
47.82
48.61
47.69
48.17
37,479,292
+0.53(+1.10%)
Apr 20, 2022
47.07
47.71
47.02
47.64
22,338,644
+0.58(+1.23%)
Apr 19, 2022
46.92
47.20
46.81
47.06
14,730,976
+0.32(+0.67%)
Apr 18, 2022
47.07
47.53
46.60
46.75
16,437,965
-0.39(-0.82%)
Apr 14, 2022
47.28
47.45
47.09
47.13
19,317,920
-0.27(-0.57%)
Apr 13, 2022
46.92
47.61
46.92
47.41
22,610,228
+0.41(+0.88%)
Apr 12, 2022
47.17
47.33
46.78
46.99
24,138,628
-0.20(-0.43%)
Apr 11, 2022
47.17
47.90
47.03
47.20
38,386,664
+0.32(+0.69%)
Apr 08, 2022
46.17
47.00
45.97
46.87
28,383,298
+0.75(+1.63%)
Apr 07, 2022
45.93
46.39
45.57
46.12
26,027,394
+0.10(+0.21%)
Apr 06, 2022
45.69
46.22
45.47
46.02
33,117,670
+0.36(+0.80%)
Apr 05, 2022
45.16
45.76
45.10
45.66
26,757,674
+0.28(+0.61%)
Apr 04, 2022
45.00
45.42
44.67
45.38
29,822,166
+0.29(+0.65%)
Apr 01, 2022
44.14
45.14
43.96
45.09
35,314,936
+1.02(+2.32%)
Mar 31, 2022
44.69
44.77
44.06
44.07
35,903,160
-0.58(-1.30%)
Mar 30, 2022
44.31
44.66
44.19
44.65
27,533,654
+0.31(+0.70%)
Mar 29, 2022
44.40
44.41
44.08
44.34
32,587,916
+0.07(+0.16%)
Mar 28, 2022
44.43
44.46
44.08
44.27
25,067,424
-0.10(-0.21%)
Mar 25, 2022
44.17
44.52
44.09
44.36
21,699,676
+0.24(+0.55%)
Mar 24, 2022
44.15
44.28
44.05
44.12
24,357,094
+0.03(+0.06%)
Mar 23, 2022
44.16
44.51
44.08
44.09
30,027,810
-0.03(-0.06%)
Mar 22, 2022
44.28
44.52
44.08
44.12
33,181,502
-0.09(-0.20%)
Mar 21, 2022
44.44
44.82
44.09
44.21
46,106,240
+0.26(+0.59%)
Mar 18, 2022
45.09
45.24
43.95
43.95
81,368,656
-1.35(-2.98%)
Mar 17, 2022
45.40
45.45
44.98
45.30
26,506,066
-0.11(-0.25%)
Mar 16, 2022
45.74
45.85
44.94
45.41
32,952,984
-0.23(-0.51%)
Mar 15, 2022
45.58
45.85
45.17
45.64
23,670,590
+0.22(+0.50%)
Mar 14, 2022
46.22
46.43
45.37
45.42
26,727,582
-0.47(-1.02%)
Mar 11, 2022
46.16
46.35
45.86
45.88
24,088,454
-0.16(-0.36%)
Mar 10, 2022
45.85
46.05
20,229,818
+0.13(+0.28%)
Mar 09, 2022
46.47
46.55
45.86
45.92
26,637,024
-0.15(-0.32%)
Mar 08, 2022
47.55
47.87
46.01
46.07
42,216,280
-1.24(-2.62%)
Mar 07, 2022
47.36
47.79
47.15
47.30
28,850,180
-0.37(-0.78%)
Mar 04, 2022
47.09
47.92
46.94
47.67
31,115,866
+0.39(+0.82%)
Mar 03, 2022
47.04
47.70
46.87
47.29
31,857,328
+0.45(+0.96%)
Mar 02, 2022
46.43
47.07
46.31
46.84
23,940,548
+0.46(+0.99%)
Mar 01, 2022
46.28
46.88
46.07
46.38
28,539,320
-0.05(-0.11%)
Feb 28, 2022
46.54
46.80
46.20
46.43
35,357,300
-0.39(-0.83%)
Feb 25, 2022
45.92
47.18
46.65
46.82
36,348,244
+1.32(+2.91%)
Feb 24, 2022
45.82
45.99
44.73
45.49
34,808,064
-0.71(-1.54%)
Feb 23, 2022
46.63
46.65
46.06
46.20
20,629,168
-0.42(-0.91%)
Feb 22, 2022
46.71
46.73
46.36
46.63
22,955,926
+0.06(+0.13%)
Feb 18, 2022
46.57
0
+0.22(+0.47%)
Feb 17, 2022
45.94
46.36
45.66
46.35
20,178,898
+0.16(+0.34%)
Feb 16, 2022
46.01
46.54
45.93
46.20
19,968,612
+0.03(+0.07%)
Feb 15, 2022
46.11
46.36
45.98
46.16
14,824,085
+0.08(+0.17%)
Feb 14, 2022
46.07
46.24
45.42
46.08
18,395,634
-0.04(-0.09%)
Feb 11, 2022
45.81
46.25
45.59
46.13
21,770,354
+0.24(+0.53%)
Feb 10, 2022
46.14
46.32
45.76
45.88
21,550,682
+0.03(+0.06%)
Feb 09, 2022
45.98
46.42
45.75
45.86
19,012,706
+0.16(+0.36%)
Feb 08, 2022
45.86
46.00
45.48
45.69
16,080,590
-0.16(-0.34%)
Feb 07, 2022
46.05
46.16
45.43
45.85
17,845,282
-0.27(-0.58%)
Feb 04, 2022
46.30
46.57
46.04
46.12
18,726,294
-0.42(-0.89%)
Feb 03, 2022
46.71
46.45
46.53
24,528,070
-0.01(-0.02%)
Feb 02, 2022
46.33
46.96
46.11
46.54
27,919,474
+0.52(+1.13%)
Feb 01, 2022
46.20
46.37
45.17
46.02
38,196,348
-0.03(-0.06%)
Jan 31, 2022
45.43
46.13
46.05
29,107,812
+0.29(+0.62%)
Jan 28, 2022
44.50
45.78
44.28
45.76
34,124,296
+1.48(+3.34%)
Jan 27, 2022
44.04
45.04
43.95
44.28
40,851,580
+0.15(+0.33%)
Jan 26, 2022
45.52
45.73
44.00
44.14
47,963,556
-1.63(-3.55%)
Jan 25, 2022
45.96
46.58
45.21
45.76
37,027,164
-0.05(-0.11%)
Jan 24, 2022
45.94
46.46
45.16
45.81
37,569,424
-0.17(-0.38%)
Jan 21, 2022
46.48
46.63
45.91
45.99
29,239,794
-0.21(-0.45%)
Jan 20, 2022
46.27
46.66
45.92
46.20
28,081,888
-0.09(-0.19%)
Jan 19, 2022
46.26
46.44
45.74
46.28
21,238,728
+0.06(+0.13%)
Jan 18, 2022
45.94
46.34
45.49
46.22
24,934,454
+0.13(+0.28%)
Jan 14, 2022
46.09
0
-0.21(-0.45%)
Jan 13, 2022
46.29
46.74
46.00
46.30
21,009,756
+0.06(+0.13%)
Jan 12, 2022
46.19
46.42
45.93
46.24
14,813,661
-0.12(-0.26%)
Jan 11, 2022
46.65
46.78
45.99
46.36
21,573,740
-0.24(-0.52%)
Jan 10, 2022
47.14
47.43
46.55
46.60
28,814,280
-0.32(-0.68%)
Jan 07, 2022
46.07
47.03
46.07
46.92
30,647,470
+0.97(+2.11%)
Jan 06, 2022
46.57
46.63
45.87
45.95
25,221,580
-0.22(-0.48%)
Jan 05, 2022
46.02
46.71
45.74
46.18
33,553,466
+0.47(+1.03%)
Jan 04, 2022
45.00
45.91
44.92
45.71
30,848,110
+0.88(+1.96%)
Jan 03, 2022
44.51
44.93
44.43
44.82
21,339,012
+0.41(+0.92%)
Dec 31, 2021
44.62
44.71
44.35
44.41
18,614,860
-0.25(-0.56%)
Dec 30, 2021
44.77
44.94
44.52
44.66
18,254,284
-0.09(-0.21%)
Dec 29, 2021
45.11
45.20
44.74
44.76
17,670,762
-0.31(-0.68%)
Dec 28, 2021
44.99
45.38
44.97
45.06
14,186,620
+0.03(+0.08%)
Dec 27, 2021
45.04
45.15
44.83
45.03
23,053,564
+0.00(+0.00%)
Dec 23, 2021
45.18
45.38
45.02
45.03
17,456,360
-0.08(-0.17%)
Dec 22, 2021
44.94
45.22
44.50
45.11
19,286,854
-0.01(-0.02%)
Dec 21, 2021
45.53
45.59
45.00
45.12
27,956,456
-0.27(-0.58%)
Dec 20, 2021
45.07
45.59
45.03
45.38
27,394,888
-0.07(-0.15%)
Dec 17, 2021
45.35
45.49
44.76
45.45
63,881,592
+0.36(+0.80%)
Dec 16, 2021
43.30
45.23
43.21
45.09
46,895,320
+1.88(+4.35%)
Dec 15, 2021
43.45
43.63
43.15
43.21
28,204,674
-0.09(-0.20%)
Dec 14, 2021
43.06
43.72
42.89
43.29
36,910,308
+0.32(+0.74%)
Dec 13, 2021
42.82
43.20
42.47
42.98
32,305,036
+0.08(+0.18%)
Dec 10, 2021
43.02
43.02
42.73
42.90
21,641,440
+0.03(+0.06%)
Dec 09, 2021
43.08
43.08
42.62
42.88
27,634,512
-0.28(-0.65%)
Dec 08, 2021
43.35
43.47
42.87
43.16
23,913,728
-0.26(-0.59%)
Dec 07, 2021
43.59
43.60
42.85
43.41
32,453,090
-0.24(-0.55%)
Dec 06, 2021
44.14
44.39
43.56
43.65
26,237,068
-0.30(-0.68%)
Dec 03, 2021
43.24
44.01
43.18
43.95
28,920,214
+0.59(+1.36%)
Dec 02, 2021
42.59
43.74
42.55
43.36
32,018,220
+0.82(+1.93%)
Dec 01, 2021
43.17
43.52
42.52
42.54
30,762,844
-0.43(-0.99%)
Nov 30, 2021
43.82
43.90
42.77
42.97
55,868,492
-1.19(-2.69%)
Nov 29, 2021
44.12
44.32
43.87
44.16
21,816,116
-0.12(-0.27%)
Nov 26, 2021
43.72
44.62
43.68
44.28
19,944,404
+0.12(+0.27%)
Nov 24, 2021
44.13
44.54
44.10
44.16
18,103,498
-0.08(-0.17%)
Nov 23, 2021
44.07
44.57
44.07
44.24
25,154,514
+0.18(+0.41%)
Nov 22, 2021
43.47
44.47
43.29
44.06
26,617,092
+0.58(+1.34%)
Nov 19, 2021
43.83
43.86
43.31
43.47
24,690,734
-0.32(-0.74%)
Nov 18, 2021
44.02
43.93
43.77
43.80
22,631,876
-0.42(-0.95%)
Nov 17, 2021
44.46
44.50
44.12
44.22
20,661,258
-0.28(-0.63%)
Nov 16, 2021
44.88
44.98
44.48
44.50
18,191,430
-0.29(-0.65%)
Nov 15, 2021
44.82
44.91
44.51
44.79
16,705,990
+0.05(+0.11%)
Nov 12, 2021
44.88
44.89
44.70
44.74
16,821,168
-0.09(-0.21%)
Nov 11, 2021
45.08
45.08
44.76
44.83
12,846,119
+0.18(+0.40%)
Nov 10, 2021
44.81
44.65
19,032,444
+0.00(+0.00%)
Nov 09, 2021
44.71
44.77
44.44
44.65
18,732,962
-0.08(-0.17%)
Nov 08, 2021
44.71
44.80
44.37
44.73
18,697,060
+0.08(+0.17%)
Nov 05, 2021
44.47
45.13
44.47
44.65
20,406,158
+0.33(+0.75%)
Nov 04, 2021
45.23
45.23
43.77
44.32
36,034,340
-0.93(-2.06%)
Nov 03, 2021
44.95
45.36
44.89
45.25
14,313,489
+0.32(+0.70%)
Nov 02, 2021
45.35
45.38
44.88
44.94
19,777,472
-0.32(-0.72%)
Nov 01, 2021
45.51
45.62
45.19
45.26
16,577,352
-0.03(-0.08%)
Oct 29, 2021
44.88
45.35
44.80
45.30
20,781,120
+0.16(+0.36%)
Oct 28, 2021
45.09
45.43
44.98
45.13
21,510,634
+0.15(+0.32%)
Oct 27, 2021
45.45
45.47
44.85
44.99
17,556,058
-0.38(-0.85%)
Oct 26, 2021
45.05
45.45
45.37
17,770,668
+0.43(+0.95%)
Oct 25, 2021
45.28
45.39
44.84
44.94
18,697,262
-0.30(-0.66%)
Oct 22, 2021
45.66
45.66
45.20
45.24
18,804,808
-0.39(-0.86%)
Oct 21, 2021
45.96
46.10
45.36
45.64
20,785,468
-0.19(-0.41%)
Oct 20, 2021
45.12
45.94
45.06
45.83
35,863,524
+1.08(+2.41%)
Oct 19, 2021
44.45
44.81
44.38
44.75
18,821,342
+0.38(+0.85%)
Oct 18, 2021
44.59
44.72
44.14
44.37
24,394,490
-0.31(-0.69%)
Oct 15, 2021
44.52
45.14
44.46
44.68
31,593,540
+0.30(+0.67%)
Oct 14, 2021
43.82
44.44
43.73
44.38
32,466,572
+0.49(+1.11%)
Oct 13, 2021
43.77
43.94
43.47
43.89
31,864,710
+0.02(+0.04%)
Oct 12, 2021
44.60
44.60
43.69
43.88
49,311,492
-0.73(-1.63%)
Oct 11, 2021
45.53
45.55
44.43
44.60
37,526,364
-0.91(-1.99%)
Oct 08, 2021
46.05
46.13
45.49
45.51
25,018,008
-0.56(-1.22%)
Oct 07, 2021
46.19
46.46
46.01
46.07
21,134,314
+0.01(+0.02%)
Oct 06, 2021
45.90
46.12
45.63
46.06
25,258,718
+0.02(+0.04%)
Oct 05, 2021
46.16
46.30
45.89
46.05
15,642,308
+0.01(+0.02%)
Oct 04, 2021
46.00
46.32
45.85
46.04
22,142,226
+0.17(+0.37%)
Oct 01, 2021
45.63
46.09
45.55
45.87
22,040,178
+0.24(+0.54%)
Sep 30, 2021
46.04
46.05
45.62
45.63
22,200,150
-0.31(-0.68%)
Sep 29, 2021
45.69
46.17
45.69
45.94
17,540,694
+0.19(+0.41%)
Sep 28, 2021
46.00
46.20
45.64
45.75
23,116,998
-0.26(-0.57%)
Sep 27, 2021
46.00
46.17
45.94
46.01
15,523,721
+0.08(+0.18%)
Sep 24, 2021
45.92
46.10
45.82
45.93
14,991,354
-0.04(-0.09%)
Sep 23, 2021
45.79
46.13
45.63
45.97
17,416,498
+0.30(+0.67%)
Sep 22, 2021
45.73
45.95
45.63
45.67
18,827,202
+0.03(+0.06%)
Sep 21, 2021
45.86
46.16
45.63
45.64
20,011,886
-0.19(-0.42%)
Sep 20, 2021
45.67
46.11
45.63
45.84
24,196,428
-0.02(-0.04%)
Sep 17, 2021
45.73
46.01
45.71
45.85
36,460,816
-0.13(-0.28%)
Sep 16, 2021
46.14
46.28
45.91
45.98
17,075,104
-0.12(-0.26%)
Sep 15, 2021
45.88
46.17
45.88
46.10
18,143,638
+0.14(+0.29%)
Sep 14, 2021
46.17
46.27
45.85
45.96
20,048,318
-0.18(-0.38%)
Sep 13, 2021
45.95
46.44
45.95
46.14
24,561,808
+0.33(+0.72%)
Sep 10, 2021
46.09
46.18
45.80
45.81
18,906,536
-0.18(-0.39%)
Sep 09, 2021
46.32
46.35
45.98
45.99
22,967,236
-0.40(-0.86%)
Sep 08, 2021
46.28
46.54
46.28
46.39
14,005,190
+0.08(+0.16%)
Sep 07, 2021
46.78
46.88
46.30
46.31
18,312,606
-0.52(-1.10%)
Sep 03, 2021
46.66
46.88
46.60
46.82
13,031,827
+0.12(+0.25%)
Sep 02, 2021
46.40
46.72
46.37
46.71
15,245,390
+0.30(+0.64%)
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
.