J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 103.70 104.50 102.76 104.50 938,899 +0.33(+0.32%)
May 30, 2019 104.16 105.15 103.70 104.16 990,853 +0.19(+0.18%)
May 29, 2019 105.94 105.94 103.49 103.97 1,397,289 -2.35(-2.21%)
May 28, 2019 108.85 109.30 106.32 106.32 973,127 -2.59(-2.38%)
May 24, 2019 109.56 109.95 108.79 108.91 482,769 -0.39(-0.35%)
May 23, 2019 108.96 109.70 108.35 109.29 472,032 -0.12(-0.11%)
May 22, 2019 108.94 109.58 108.10 109.41 606,366 +0.51(+0.47%)
May 21, 2019 109.56 109.60 108.66 108.91 691,872 -0.60(-0.55%)
May 20, 2019 109.03 110.40 108.59 109.51 911,363 +0.42(+0.39%)
May 17, 2019 107.99 109.99 107.99 109.09 783,365 +1.00(+0.92%)
May 16, 2019 108.94 110.36 108.00 108.09 997,430 -0.78(-0.72%)
May 15, 2019 108.36 109.37 107.93 108.87 697,059 +0.61(+0.57%)
May 14, 2019 107.98 108.80 107.59 108.26 604,553 +0.02(+0.02%)
May 13, 2019 107.68 108.43 107.19 108.24 635,654 -0.12(-0.11%)
May 10, 2019 107.46 108.48 107.09 108.36 642,234 +0.80(+0.75%)
May 09, 2019 106.28 107.79 106.01 107.56 826,426 +1.14(+1.08%)
May 08, 2019 106.85 107.17 105.72 106.41 706,307 -0.40(-0.38%)
May 07, 2019 106.91 107.04 105.85 106.81 906,879 -0.05(-0.05%)
May 06, 2019 105.31 107.16 105.03 106.86 701,080 +1.38(+1.30%)
May 03, 2019 105.03 105.52 104.58 105.49 453,452 +0.52(+0.50%)
May 02, 2019 104.16 104.98 103.70 104.97 560,183 +0.35(+0.33%)
May 01, 2019 104.70 105.02 103.56 104.62 825,769 -0.09(-0.09%)
Apr 30, 2019 104.47 105.09 103.58 104.71 1,452,893 +0.49(+0.47%)
Apr 29, 2019 104.59 104.92 103.98 104.23 672,098 -0.62(-0.60%)
Apr 26, 2019 103.69 104.89 103.27 104.85 749,039 +1.34(+1.30%)
Apr 25, 2019 104.48 104.48 103.18 103.51 745,287 -0.97(-0.93%)
Apr 24, 2019 104.03 104.90 102.89 104.48 695,691 +0.55(+0.53%)
Apr 23, 2019 103.45 104.12 103.38 103.94 742,755 +0.43(+0.41%)
Apr 22, 2019 103.17 103.95 103.09 103.51 524,610 +0.44(+0.43%)
Apr 18, 2019 102.89 103.68 101.92 103.06 830,197 +1.23(+1.21%)
Apr 17, 2019 101.89 102.09 101.13 101.83 591,529 +0.28(+0.28%)
Apr 16, 2019 101.83 102.36 100.79 101.55 584,190 -0.21(-0.21%)
Apr 15, 2019 101.19 101.88 100.85 101.77 721,995 +0.72(+0.71%)
Apr 12, 2019 101.66 101.83 100.91 101.05 860,997 -0.96(-0.94%)
Apr 11, 2019 102.17 102.41 101.54 102.01 733,078 +0.33(+0.33%)
Apr 10, 2019 102.15 102.81 101.22 101.67 1,089,075 -0.35(-0.34%)
Apr 09, 2019 100.84 102.94 100.59 102.02 1,367,689 +1.28(+1.27%)
Apr 08, 2019 99.91 101.41 99.64 100.74 1,183,396 +1.23(+1.24%)
Apr 05, 2019 98.78 99.84 98.53 99.51 1,043,338 +0.73(+0.73%)
Apr 04, 2019 98.56 99.09 98.17 98.79 1,010,077 +0.30(+0.30%)
Apr 03, 2019 99.01 99.27 98.17 98.49 979,869 -0.61(-0.61%)
Apr 02, 2019 98.97 99.60 98.26 99.09 1,422,465 +0.27(+0.28%)
Apr 01, 2019 99.53 99.71 98.38 98.82 1,226,998 -0.66(-0.66%)
Mar 29, 2019 99.00 99.70 98.65 99.48 1,902,696 +0.38(+0.39%)
Mar 28, 2019 98.23 99.38 98.23 99.09 1,008,277 +0.98(+1.00%)
Mar 27, 2019 98.90 99.08 98.08 98.11 1,169,546 -0.69(-0.70%)
Mar 26, 2019 99.33 99.71 98.64 98.80 1,164,975 -0.19(-0.19%)
Mar 25, 2019 97.24 99.38 97.24 98.99 1,650,410 +1.39(+1.43%)
Mar 22, 2019 95.29 98.25 95.29 97.60 2,322,655 +2.31(+2.43%)
Mar 21, 2019 91.57 95.35 91.43 95.29 1,551,468 +3.86(+4.22%)
Mar 20, 2019 91.55 92.19 90.95 91.43 1,093,010 +0.14(+0.15%)
Mar 19, 2019 91.31 92.12 90.65 91.29 1,075,932 -0.09(-0.10%)
Mar 18, 2019 90.23 91.49 90.19 91.38 1,710,496 +1.23(+1.36%)
Mar 15, 2019 88.55 90.18 88.19 90.15 2,839,348 +1.48(+1.67%)
Mar 14, 2019 88.28 88.78 87.67 88.68 1,109,076 +0.50(+0.57%)
Mar 13, 2019 88.04 88.35 87.57 88.17 918,804 +0.39(+0.45%)
Mar 12, 2019 88.16 88.38 87.60 87.78 829,733 -0.28(-0.32%)
Mar 11, 2019 87.34 88.08 86.99 88.06 1,057,854 +0.55(+0.62%)
Mar 08, 2019 87.81 87.81 87.01 87.52 935,128 -0.12(-0.14%)
Mar 07, 2019 88.29 88.67 87.41 87.64 1,250,622 -0.67(-0.75%)
Mar 06, 2019 87.17 88.37 86.29 88.30 2,657,496 +1.14(+1.30%)
Mar 05, 2019 87.42 87.59 86.70 87.17 5,414,876 -0.39(-0.45%)
Mar 04, 2019 89.11 90.11 86.45 87.56 2,984,972 -2.46(-2.73%)
Mar 01, 2019 90.69 91.29 89.97 90.02 1,523,843 -0.42(-0.46%)
Feb 28, 2019 92.02 92.09 90.20 90.44 1,839,335 -1.42(-1.54%)
Feb 27, 2019 91.98 92.01 90.29 91.85 2,407,011 +1.26(+1.40%)
Feb 26, 2019 91.55 93.33 89.41 90.59 3,270,350 +4.30(+4.98%)
Feb 25, 2019 87.12 87.24 85.71 86.29 1,531,485 -0.31(-0.36%)
Feb 22, 2019 87.27 87.51 85.00 86.60 2,029,059 -4.57(-5.01%)
Feb 21, 2019 91.02 91.43 90.31 91.17 866,056 -0.15(-0.16%)
Feb 20, 2019 88.82 91.79 88.39 91.32 2,274,152 +2.50(+2.82%)
Feb 19, 2019 88.29 88.95 87.65 88.81 977,514 +0.54(+0.61%)
Feb 15, 2019 87.42 88.95 87.28 88.28 1,450,649 +1.57(+1.81%)
Feb 14, 2019 87.43 87.44 86.37 86.70 1,184,712 -1.14(-1.30%)
Feb 13, 2019 88.38 88.47 87.04 87.85 1,110,481 -0.53(-0.60%)
Feb 12, 2019 87.58 88.75 87.48 88.38 849,662 +0.86(+0.99%)
Feb 11, 2019 87.91 88.35 86.74 87.52 996,368 -0.23(-0.26%)
Feb 08, 2019 87.52 88.05 86.74 87.75 944,271 -0.19(-0.21%)
Feb 07, 2019 88.19 89.17 87.33 87.93 1,240,792 -1.21(-1.36%)
Feb 06, 2019 89.03 89.56 88.55 89.14 896,020 -0.09(-0.10%)
Feb 05, 2019 88.81 89.36 88.49 89.24 882,320 +0.36(+0.41%)
Feb 04, 2019 87.96 88.92 87.70 88.87 1,023,387 +0.94(+1.07%)
Feb 01, 2019 89.02 89.36 87.89 87.93 871,063 -0.89(-1.00%)
Jan 31, 2019 87.44 89.16 87.10 88.82 1,098,638 +1.19(+1.35%)
Jan 30, 2019 87.57 88.18 87.08 87.64 500,081 +0.19(+0.22%)
Jan 29, 2019 87.04 87.74 87.03 87.44 684,211 +0.32(+0.37%)
Jan 28, 2019 86.04 87.12 85.55 87.12 1,109,817 +1.21(+1.41%)
Jan 25, 2019 86.38 87.17 85.77 85.91 769,043 -0.28(-0.32%)
Jan 24, 2019 86.98 87.48 85.46 86.19 997,579 -2.05(-2.32%)
Jan 23, 2019 88.90 89.17 87.40 88.24 1,063,585 -0.68(-0.76%)
Jan 22, 2019 88.81 88.98 87.20 88.92 892,796 +0.17(+0.19%)
Jan 18, 2019 88.32 89.00 87.91 88.75 1,105,094 +0.52(+0.59%)
Jan 17, 2019 87.50 88.53 87.04 88.23 533,322 +0.80(+0.92%)
Jan 16, 2019 87.37 87.89 86.88 87.43 775,373 +0.05(+0.06%)
Jan 15, 2019 86.92 87.57 86.56 87.37 890,936 +0.46(+0.53%)
Jan 14, 2019 86.33 87.09 85.99 86.92 1,149,936 +0.37(+0.43%)
Jan 11, 2019 86.14 86.74 85.50 86.54 848,746 +0.60(+0.70%)
Jan 10, 2019 84.40 86.05 84.15 85.94 898,155 +1.52(+1.81%)
Jan 09, 2019 84.37 84.67 83.51 84.42 1,295,517 +0.00(+0.00%)
Jan 08, 2019 82.86 84.68 82.62 84.42 1,433,971 +2.13(+2.58%)
Jan 07, 2019 80.79 82.71 80.04 82.29 1,107,494 +1.09(+1.35%)
Jan 04, 2019 80.26 81.45 79.68 81.20 1,631,132 +1.09(+1.36%)
Jan 03, 2019 79.09 81.48 79.04 80.11 2,146,743 +0.60(+0.76%)
Jan 02, 2019 78.83 80.05 77.87 79.51 1,217,573 +0.33(+0.42%)
Dec 31, 2018 79.65 79.80 77.56 79.18 1,255,053 -0.36(-0.45%)
Dec 28, 2018 80.12 81.12 78.72 79.53 1,401,352 -0.41(-0.51%)
Dec 27, 2018 79.92 79.94 77.34 79.94 1,505,675 -0.33(-0.41%)
Dec 26, 2018 79.06 80.28 78.37 80.27 2,794,025 +1.37(+1.74%)
Dec 24, 2018 81.61 81.61 78.12 78.90 1,147,130 -2.49(-3.06%)
Dec 21, 2018 80.90 83.89 80.35 81.39 3,495,942 +0.58(+0.71%)
Dec 20, 2018 81.85 82.57 79.59 80.81 1,704,098 -1.25(-1.53%)
Dec 19, 2018 84.00 84.60 81.65 82.06 1,209,000 -0.37(-0.45%)
Dec 18, 2018 83.90 84.22 82.11 82.44 1,540,609 -1.41(-1.68%)
Dec 17, 2018 86.04 86.62 83.15 83.84 1,447,845 -2.46(-2.86%)
Dec 14, 2018 87.54 88.23 86.07 86.31 1,326,018 -1.58(-1.79%)
Dec 13, 2018 86.26 88.63 86.11 87.88 1,797,627 +1.77(+2.06%)
Dec 12, 2018 86.00 86.97 85.36 86.11 1,411,722 +0.68(+0.79%)
Dec 11, 2018 84.36 86.55 83.88 85.43 1,251,291 +1.46(+1.73%)
Dec 10, 2018 83.18 84.42 82.42 83.98 1,723,491 +0.84(+1.01%)
Dec 07, 2018 85.43 85.75 82.50 83.14 1,674,113 -2.25(-2.64%)
Dec 06, 2018 86.89 87.15 83.88 85.39 2,490,620 -1.19(-1.38%)
Dec 04, 2018 87.81 89.85 86.26 86.59 2,157,997 -0.86(-0.99%)
Dec 03, 2018 88.45 88.55 86.94 87.45 1,803,837 -1.06(-1.20%)
Nov 30, 2018 87.60 88.74 87.29 88.51 2,422,611 +0.91(+1.03%)
Nov 29, 2018 85.53 88.43 85.44 87.60 3,050,007 +1.83(+2.13%)
Nov 28, 2018 87.91 90.34 85.24 85.77 5,757,643 -6.69(-7.24%)
Nov 27, 2018 92.45 92.76 91.25 92.46 2,061,102 +0.14(+0.16%)
Nov 26, 2018 93.37 94.43 91.74 92.32 1,923,139 -1.44(-1.54%)
Nov 23, 2018 93.25 94.00 92.79 93.76 357,186 +0.61(+0.65%)
Nov 21, 2018 93.15 93.15 93.15 0 -1.94(-2.04%)
Nov 20, 2018 95.20 97.47 94.47 95.09 1,408,911 +0.36(+0.38%)
Nov 19, 2018 95.67 96.48 94.38 94.73 992,275 -1.02(-1.07%)
Nov 16, 2018 95.76 96.52 95.08 95.75 925,733 +0.10(+0.11%)
Nov 15, 2018 95.37 96.44 94.65 95.65 1,431,212 -0.13(-0.13%)
Nov 14, 2018 95.76 96.25 95.20 95.78 2,241,796 +0.09(+0.10%)
Nov 13, 2018 95.78 97.04 94.64 95.68 1,580,206 -0.31(-0.32%)
Nov 12, 2018 94.65 96.55 94.64 95.99 1,816,145 +1.11(+1.17%)
Nov 09, 2018 93.24 95.19 92.88 94.88 1,253,066 +1.65(+1.77%)
Nov 08, 2018 93.20 93.78 92.66 93.24 1,534,058 +0.11(+0.12%)
Nov 07, 2018 92.76 93.29 91.34 93.13 1,812,802 +0.73(+0.79%)
Nov 06, 2018 90.68 92.58 90.35 92.40 966,894 +1.63(+1.80%)
Nov 05, 2018 88.89 91.14 88.89 90.77 1,605,259 +1.92(+2.17%)
Nov 02, 2018 93.30 93.80 87.81 88.84 3,261,446 -3.40(-3.69%)
Nov 01, 2018 91.11 93.23 91.10 92.25 1,306,932 +1.19(+1.31%)
Oct 31, 2018 91.61 92.18 88.69 91.05 2,509,153 -1.08(-1.17%)
Oct 30, 2018 91.01 92.80 90.82 92.13 2,335,444 +1.59(+1.75%)
Oct 29, 2018 89.10 91.20 89.10 90.54 1,008,015 +1.98(+2.23%)
Oct 26, 2018 89.36 90.07 87.94 88.56 1,404,747 -0.98(-1.10%)
Oct 25, 2018 90.14 90.41 88.64 89.55 1,385,390 -0.61(-0.68%)
Oct 24, 2018 89.00 91.25 88.70 90.16 1,345,016 +1.18(+1.32%)
Oct 23, 2018 87.47 89.45 87.13 88.98 1,235,724 +0.97(+1.10%)
Oct 22, 2018 88.45 89.04 87.38 88.02 722,387 -0.23(-0.26%)
Oct 19, 2018 87.19 88.60 87.18 88.24 1,006,569 +1.75(+2.02%)
Oct 18, 2018 87.26 87.55 86.19 86.50 1,014,238 -0.76(-0.87%)
Oct 17, 2018 88.42 88.80 86.89 87.25 843,605 -1.34(-1.51%)
Oct 16, 2018 87.13 88.82 86.87 88.59 731,941 +1.23(+1.40%)
Oct 15, 2018 86.60 87.90 86.37 87.36 690,032 +0.65(+0.75%)
Oct 12, 2018 85.93 87.24 85.69 86.71 861,906 +0.83(+0.97%)
Oct 11, 2018 87.42 88.03 85.24 85.88 1,429,762 -1.15(-1.32%)
Oct 10, 2018 85.85 88.36 85.80 87.03 1,870,848 +1.32(+1.54%)
Oct 09, 2018 87.76 88.19 85.54 85.71 1,411,440 -2.04(-2.33%)
Oct 08, 2018 86.32 88.47 86.32 87.76 1,270,826 +1.22(+1.41%)
Oct 05, 2018 85.65 88.05 85.40 86.54 1,554,287 +1.06(+1.24%)
Oct 04, 2018 85.39 86.46 84.82 85.48 1,641,868 +0.05(+0.06%)
Oct 03, 2018 87.06 87.71 85.20 85.43 1,247,990 -1.29(-1.49%)
Oct 02, 2018 86.44 87.49 86.02 86.72 874,205 +0.55(+0.64%)
Oct 01, 2018 86.58 87.20 85.79 86.17 947,373 -0.08(-0.10%)
Sep 28, 2018 85.90 86.58 85.44 86.25 1,307,314 +0.20(+0.23%)
Sep 27, 2018 87.84 87.97 85.84 86.05 1,509,548 -2.77(-3.11%)
Sep 26, 2018 89.27 90.56 88.76 88.82 1,306,804 -2.28(-2.50%)
Sep 25, 2018 91.50 91.58 90.56 91.09 902,417 -0.28(-0.30%)
Sep 24, 2018 92.48 92.96 91.20 91.37 749,609 -1.23(-1.33%)
Sep 21, 2018 92.26 92.84 91.94 92.60 1,221,302 +0.43(+0.47%)
Sep 20, 2018 91.78 92.80 91.27 92.17 1,097,098 +0.40(+0.44%)
Sep 19, 2018 93.17 93.73 91.60 91.77 784,098 -1.09(-1.18%)
Sep 18, 2018 93.51 93.51 91.20 92.86 1,360,840 -0.99(-1.06%)
Sep 17, 2018 93.37 93.98 92.69 93.85 798,413 +0.48(+0.51%)
Sep 14, 2018 93.09 93.43 92.11 93.37 610,413 +0.13(+0.14%)
Sep 13, 2018 92.71 93.34 91.33 93.25 679,148 +0.61(+0.66%)
Sep 12, 2018 91.62 92.74 90.85 92.63 955,666 +0.85(+0.93%)
Sep 11, 2018 92.56 92.61 91.32 91.78 792,101 -0.82(-0.89%)
Sep 10, 2018 92.54 93.48 92.11 92.61 1,147,309 +0.54(+0.58%)
Sep 07, 2018 91.95 92.51 91.05 92.07 1,187,873 -0.20(-0.22%)
Sep 06, 2018 90.09 92.65 89.96 92.27 1,852,758 +2.20(+2.45%)
Sep 05, 2018 86.86 90.22 86.86 90.07 1,671,139 +2.91(+3.34%)
Sep 04, 2018 86.90 87.81 86.33 87.16 1,303,974 +0.26(+0.30%)
Aug 31, 2018 86.90 86.90 86.90 0 +0.34(+0.40%)
Aug 30, 2018 86.81 87.41 86.16 86.55 1,313,428 -0.58(-0.67%)
Aug 29, 2018 87.90 88.03 86.95 87.13 1,095,875 -0.50(-0.57%)
Aug 28, 2018 88.71 88.77 87.47 87.63 1,558,689 -1.33(-1.49%)
Aug 27, 2018 88.82 89.67 88.35 88.96 1,085,530 +0.66(+0.74%)
Aug 24, 2018 88.04 88.73 87.33 88.30 1,397,728 +0.50(+0.57%)
Aug 23, 2018 88.26 88.45 86.66 87.80 2,501,237 -0.80(-0.90%)
Aug 22, 2018 90.73 90.94 88.27 88.60 3,355,593 -2.35(-2.59%)
Aug 21, 2018 94.88 98.18 90.20 90.95 5,236,873 -6.45(-6.62%)
Aug 20, 2018 96.16 98.81 96.16 97.40 2,247,922 +1.08(+1.12%)
Aug 17, 2018 94.07 97.06 93.99 96.32 1,742,610 +2.10(+2.23%)
Aug 16, 2018 94.67 95.25 93.83 94.22 1,478,615 +0.29(+0.31%)
Aug 15, 2018 92.93 94.28 92.37 93.93 1,229,994 +0.96(+1.03%)
Aug 14, 2018 92.67 94.05 92.67 92.97 794,215 +0.28(+0.31%)
Aug 13, 2018 92.22 92.88 91.76 92.68 854,323 +0.23(+0.24%)
Aug 10, 2018 92.00 92.58 91.62 92.46 962,681 +0.11(+0.12%)
Aug 09, 2018 93.69 93.88 91.72 92.35 1,278,380 -1.01(-1.08%)
Aug 08, 2018 94.12 94.28 93.28 93.36 797,582 -0.75(-0.80%)
Aug 07, 2018 95.57 95.61 93.84 94.11 1,874,001 -1.38(-1.45%)
Aug 06, 2018 96.73 97.54 95.12 95.49 1,362,231 -1.48(-1.52%)
Aug 03, 2018 94.54 101.18 94.27 96.97 4,147,047 +3.27(+3.49%)
Aug 02, 2018 91.26 93.89 90.96 93.70 1,159,875 +2.44(+2.67%)
Aug 01, 2018 93.02 93.82 91.13 91.27 1,480,897 -1.43(-1.55%)
Jul 31, 2018 92.91 93.77 91.95 92.70 1,551,400 +0.07(+0.07%)
Jul 30, 2018 91.21 92.71 90.81 92.63 838,936 +0.85(+0.93%)
Jul 27, 2018 91.95 92.76 91.52 91.78 940,625 -0.11(-0.12%)
Jul 26, 2018 91.95 93.63 91.26 91.89 1,062,394 +1.36(+1.50%)
Jul 25, 2018 90.83 89.18 90.53 1,162,852 +0.76(+0.85%)
Jul 24, 2018 90.11 90.36 88.70 89.77 1,186,999 -0.91(-1.00%)
Jul 23, 2018 91.33 91.57 89.89 90.68 832,966 -0.64(-0.70%)
Jul 20, 2018 91.60 92.02 90.63 91.32 963,809 -0.08(-0.09%)
Jul 19, 2018 90.72 92.31 90.23 91.41 955,506 +0.47(+0.51%)
Jul 18, 2018 92.56 92.72 90.48 90.94 1,193,477 -1.65(-1.78%)
Jul 17, 2018 90.45 92.78 90.45 92.59 814,543 +2.15(+2.38%)
Jul 16, 2018 92.62 92.62 90.11 90.44 993,495 -2.21(-2.39%)
Jul 13, 2018 91.18 92.71 91.18 92.65 923,647 +1.11(+1.21%)
Jul 12, 2018 92.35 92.73 91.19 91.54 879,943 -0.10(-0.11%)
Jul 11, 2018 91.16 92.27 90.64 91.64 1,030,686 +0.59(+0.65%)
Jul 10, 2018 92.13 92.13 89.74 91.05 2,074,597 -1.48(-1.60%)
Jul 09, 2018 93.35 94.01 92.13 92.52 1,385,646 -0.69(-0.74%)
Jul 06, 2018 92.54 93.87 92.05 93.22 1,121,406 +0.92(+0.99%)
Jul 05, 2018 90.22 92.56 89.98 92.30 1,827,377 +2.79(+3.12%)
Jul 03, 2018 89.50 89.50 89.50 0 +1.78(+2.03%)
Jul 02, 2018 89.45 89.78 87.29 87.73 1,147,071 -1.94(-2.16%)
Jun 29, 2018 90.91 90.91 89.38 89.66 1,200,929 -1.31(-1.44%)
Jun 28, 2018 91.38 91.88 90.27 90.97 1,752,748 -0.83(-0.90%)
Jun 27, 2018 90.90 93.48 90.59 91.80 2,557,952 +0.77(+0.84%)
Jun 26, 2018 90.66 94.36 89.30 91.03 4,206,433 +0.74(+0.82%)
Jun 25, 2018 89.09 90.47 89.09 90.29 1,375,140 +2.10(+2.38%)
Jun 22, 2018 88.14 88.90 87.64 88.19 1,411,000 +0.27(+0.30%)
Jun 21, 2018 88.42 88.86 87.66 87.92 963,622 -0.81(-0.91%)
Jun 20, 2018 87.51 88.98 87.28 88.73 1,420,150 +1.53(+1.76%)
Jun 19, 2018 86.89 88.00 86.86 87.19 2,087,119 +0.28(+0.32%)
Jun 18, 2018 87.97 88.40 86.21 86.92 1,579,903 -1.28(-1.46%)
Jun 15, 2018 88.33 86.55 88.20 3,313,535 +1.65(+1.91%)
Jun 14, 2018 86.65 87.15 86.13 86.55 1,796,622 -0.07(-0.08%)
Jun 13, 2018 88.63 89.15 86.19 86.62 2,228,311 -1.73(-1.95%)
Jun 12, 2018 88.78 88.86 87.44 88.35 2,059,422 -0.23(-0.25%)
Jun 11, 2018 85.65 89.20 85.44 88.57 3,804,858 +3.04(+3.56%)
Jun 08, 2018 83.94 86.11 83.38 85.53 2,904,220 +1.43(+1.71%)
Jun 07, 2018 82.61 85.88 80.19 84.09 8,104,762 -4.77(-5.37%)
Jun 06, 2018 88.90 87.04 88.86 2,884,191 +0.35(+0.40%)
Jun 05, 2018 88.27 89.35 87.72 88.51 2,301,635 -0.78(-0.88%)
Jun 04, 2018 88.49 90.18 88.49 89.30 2,212,650 +0.70(+0.79%)
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.