J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 78.75 78.90 76.68 78.28 1,269,458 -0.35(-0.45%)
Dec 28, 2018 79.22 80.20 77.83 78.63 1,417,436 -0.40(-0.51%)
Dec 27, 2018 79.01 79.03 76.46 79.03 1,522,957 -0.33(-0.41%)
Dec 26, 2018 78.16 79.37 77.48 79.36 2,826,093 +1.36(+1.74%)
Dec 24, 2018 80.68 80.68 77.23 78.00 1,160,296 -2.46(-3.06%)
Dec 21, 2018 79.99 82.93 79.44 80.46 3,536,066 +0.57(+0.71%)
Dec 20, 2018 80.92 81.64 78.69 79.89 1,723,656 -1.24(-1.53%)
Dec 19, 2018 83.04 83.64 80.72 81.13 1,222,876 -0.37(-0.45%)
Dec 18, 2018 82.95 83.26 81.18 81.50 1,558,291 -1.39(-1.68%)
Dec 17, 2018 85.07 85.64 82.20 82.89 1,464,463 -2.44(-2.86%)
Dec 14, 2018 86.54 87.23 85.09 85.33 1,341,237 -1.56(-1.79%)
Dec 13, 2018 85.29 87.63 85.14 86.89 1,818,259 +1.75(+2.06%)
Dec 12, 2018 85.03 85.98 84.39 85.14 1,427,925 +0.67(+0.79%)
Dec 11, 2018 83.40 85.57 82.92 84.47 1,265,653 +1.44(+1.73%)
Dec 10, 2018 82.24 83.46 81.48 83.03 1,743,272 +0.83(+1.01%)
Dec 07, 2018 84.47 84.78 81.57 82.20 1,693,327 -2.23(-2.64%)
Dec 06, 2018 85.91 86.17 82.92 84.42 2,519,206 -1.18(-1.38%)
Dec 04, 2018 86.82 88.83 85.29 85.60 2,182,766 -0.85(-0.99%)
Dec 03, 2018 87.45 87.55 85.96 86.46 1,824,540 -1.05(-1.20%)
Nov 30, 2018 86.61 87.73 86.30 87.50 2,450,416 +0.90(+1.03%)
Nov 29, 2018 84.56 87.43 84.47 86.61 3,085,013 +1.81(+2.13%)
Nov 28, 2018 86.91 89.31 84.27 84.80 5,823,726 -6.61(-7.24%)
Nov 27, 2018 91.40 91.71 90.22 91.41 2,084,759 +0.14(+0.16%)
Nov 26, 2018 92.31 93.36 90.70 91.27 1,945,211 -1.42(-1.54%)
Nov 23, 2018 92.19 92.93 91.74 92.70 361,286 +0.60(+0.65%)
Nov 21, 2018 92.09 92.09 92.09 0 -1.92(-2.04%)
Nov 20, 2018 94.12 96.36 93.40 94.01 1,425,082 +0.36(+0.38%)
Nov 19, 2018 94.59 95.38 93.31 93.65 1,003,663 -1.01(-1.07%)
Nov 16, 2018 94.67 95.43 94.00 94.66 936,358 +0.10(+0.11%)
Nov 15, 2018 94.29 95.35 93.58 94.56 1,447,638 -0.13(-0.13%)
Nov 14, 2018 94.67 95.15 94.12 94.69 2,267,525 +0.09(+0.10%)
Nov 13, 2018 94.70 95.94 93.57 94.60 1,598,342 -0.31(-0.32%)
Nov 12, 2018 93.58 95.45 93.56 94.90 1,836,989 +1.10(+1.17%)
Nov 09, 2018 92.18 94.11 91.82 93.81 1,267,447 +1.63(+1.77%)
Nov 08, 2018 92.15 92.72 91.61 92.18 1,551,665 +0.11(+0.12%)
Nov 07, 2018 91.71 92.23 90.30 92.07 1,833,608 +0.72(+0.79%)
Nov 06, 2018 89.65 91.53 89.33 91.35 977,991 +1.61(+1.80%)
Nov 05, 2018 87.88 90.11 87.88 89.74 1,623,683 +1.90(+2.17%)
Nov 02, 2018 92.25 92.74 86.81 87.83 3,298,878 -3.37(-3.69%)
Nov 01, 2018 90.08 92.17 90.07 91.20 1,321,932 +1.18(+1.31%)
Oct 31, 2018 90.57 91.13 87.68 90.02 2,537,950 -1.06(-1.17%)
Oct 30, 2018 89.98 91.75 89.79 91.08 2,362,248 +1.57(+1.75%)
Oct 29, 2018 88.09 90.17 88.09 89.51 1,019,584 +1.95(+2.23%)
Oct 26, 2018 88.35 89.05 86.94 87.56 1,420,870 -0.97(-1.10%)
Oct 25, 2018 89.11 89.39 87.63 88.53 1,401,290 -0.61(-0.68%)
Oct 24, 2018 87.99 90.22 87.69 89.14 1,360,452 +1.16(+1.32%)
Oct 23, 2018 86.48 88.43 86.14 87.97 1,249,907 +0.96(+1.10%)
Oct 22, 2018 87.45 88.03 86.39 87.02 730,678 -0.22(-0.26%)
Oct 19, 2018 86.20 87.59 86.19 87.24 1,018,121 +1.73(+2.02%)
Oct 18, 2018 86.27 86.55 85.21 85.51 1,025,879 -0.75(-0.87%)
Oct 17, 2018 87.42 87.79 85.91 86.26 853,287 -1.32(-1.51%)
Oct 16, 2018 86.15 87.81 85.88 87.58 740,342 +1.21(+1.40%)
Oct 15, 2018 85.61 86.90 85.39 86.37 697,951 +0.64(+0.75%)
Oct 12, 2018 84.96 86.25 84.72 85.73 871,799 +0.82(+0.97%)
Oct 11, 2018 86.43 87.03 84.28 84.91 1,446,172 -1.14(-1.32%)
Oct 10, 2018 84.87 87.36 84.82 86.05 1,892,320 +1.30(+1.54%)
Oct 09, 2018 86.76 87.18 84.57 84.74 1,427,639 -2.02(-2.33%)
Oct 08, 2018 85.34 87.47 85.34 86.76 1,285,412 +1.20(+1.41%)
Oct 05, 2018 84.68 87.05 84.43 85.56 1,572,126 +1.05(+1.24%)
Oct 04, 2018 84.42 85.48 83.86 84.51 1,660,712 +0.05(+0.06%)
Oct 03, 2018 86.07 86.72 84.23 84.46 1,262,313 -1.28(-1.49%)
Oct 02, 2018 85.46 86.49 85.04 85.74 884,238 +0.55(+0.64%)
Oct 01, 2018 85.60 86.21 84.81 85.19 958,246 -0.08(-0.10%)
Sep 28, 2018 84.92 85.60 84.48 85.27 1,322,318 +0.20(+0.23%)
Sep 27, 2018 86.84 86.97 84.87 85.07 1,526,873 -2.73(-3.11%)
Sep 26, 2018 88.26 89.53 87.75 87.81 1,321,802 -2.25(-2.50%)
Sep 25, 2018 90.46 90.54 89.54 90.06 912,774 -0.27(-0.30%)
Sep 24, 2018 91.43 91.90 90.17 90.33 758,212 -1.21(-1.33%)
Sep 21, 2018 91.22 91.79 90.89 91.55 1,235,319 +0.42(+0.47%)
Sep 20, 2018 90.74 91.75 90.23 91.12 1,109,690 +0.40(+0.44%)
Sep 19, 2018 92.11 92.67 90.56 90.72 793,097 -1.08(-1.18%)
Sep 18, 2018 92.44 92.44 90.17 91.81 1,376,459 -0.98(-1.06%)
Sep 17, 2018 92.31 92.92 91.64 92.79 807,577 +0.47(+0.51%)
Sep 14, 2018 92.04 92.37 91.07 92.31 617,419 +0.12(+0.14%)
Sep 13, 2018 91.66 92.28 90.29 92.19 686,942 +0.61(+0.66%)
Sep 12, 2018 90.58 91.69 89.82 91.58 966,634 +0.84(+0.92%)
Sep 11, 2018 91.51 91.56 90.28 90.74 801,192 -0.81(-0.89%)
Sep 10, 2018 91.49 92.42 91.07 91.56 1,160,477 +0.53(+0.58%)
Sep 07, 2018 90.91 91.46 90.02 91.02 1,201,506 -0.20(-0.22%)
Sep 06, 2018 89.07 91.60 88.94 91.22 1,874,022 +2.18(+2.45%)
Sep 05, 2018 85.87 89.20 85.87 89.05 1,690,319 +2.88(+3.34%)
Sep 04, 2018 85.91 86.81 85.35 86.17 1,318,939 +0.26(+0.30%)
Aug 31, 2018 85.91 85.91 85.91 0 +0.34(+0.40%)
Aug 30, 2018 85.83 86.42 85.18 85.57 1,328,502 -0.57(-0.67%)
Aug 29, 2018 86.90 87.03 85.96 86.15 1,108,453 -0.49(-0.57%)
Aug 28, 2018 87.70 87.77 86.48 86.64 1,576,578 -1.31(-1.49%)
Aug 27, 2018 87.82 88.66 87.35 87.95 1,097,989 +0.65(+0.74%)
Aug 24, 2018 87.04 87.72 86.34 87.30 1,413,770 +0.50(+0.57%)
Aug 23, 2018 87.26 87.44 85.67 86.80 2,529,944 -0.79(-0.90%)
Aug 22, 2018 89.70 89.91 87.27 87.59 3,394,105 -2.33(-2.59%)
Aug 21, 2018 93.81 97.07 89.18 89.92 5,296,977 -6.37(-6.62%)
Aug 20, 2018 95.07 97.69 95.07 96.29 2,273,721 +1.06(+1.12%)
Aug 17, 2018 93.00 95.96 92.93 95.23 1,762,610 +2.08(+2.23%)
Aug 16, 2018 93.60 94.17 92.76 93.15 1,495,586 +0.29(+0.31%)
Aug 15, 2018 91.87 93.22 91.33 92.86 1,244,111 +0.95(+1.03%)
Aug 14, 2018 91.61 92.98 91.61 91.91 803,330 +0.28(+0.31%)
Aug 13, 2018 91.18 91.82 90.72 91.63 864,128 +0.22(+0.24%)
Aug 10, 2018 90.96 91.53 90.58 91.41 973,730 +0.11(+0.12%)
Aug 09, 2018 92.63 92.82 90.68 91.30 1,293,052 -1.00(-1.08%)
Aug 08, 2018 93.05 93.22 92.22 92.30 806,736 -0.74(-0.80%)
Aug 07, 2018 94.49 94.53 92.78 93.04 1,895,509 -1.37(-1.45%)
Aug 06, 2018 95.63 96.43 94.04 94.41 1,377,865 -1.46(-1.52%)
Aug 03, 2018 93.46 100.03 93.20 95.87 4,194,644 +3.23(+3.49%)
Aug 02, 2018 90.22 92.83 89.92 92.64 1,173,187 +2.41(+2.67%)
Aug 01, 2018 91.96 92.75 90.10 90.23 1,497,893 -1.42(-1.55%)
Jul 31, 2018 91.85 92.70 90.91 91.65 1,569,206 +0.07(+0.07%)
Jul 30, 2018 90.18 91.66 89.78 91.58 848,565 +0.84(+0.93%)
Jul 27, 2018 90.91 91.71 90.48 90.74 951,421 -0.11(-0.12%)
Jul 26, 2018 90.91 92.57 90.22 90.85 1,074,588 +1.34(+1.50%)
Jul 25, 2018 89.80 88.17 89.50 1,176,198 +0.75(+0.85%)
Jul 24, 2018 89.09 89.33 87.69 88.75 1,200,622 -0.90(-1.00%)
Jul 23, 2018 90.30 90.53 88.87 89.65 842,526 -0.63(-0.70%)
Jul 20, 2018 90.56 90.98 89.60 90.29 974,871 -0.08(-0.09%)
Jul 19, 2018 89.69 91.26 89.20 90.37 966,472 +0.46(+0.51%)
Jul 18, 2018 91.51 91.66 89.45 89.91 1,207,175 -1.63(-1.78%)
Jul 17, 2018 89.42 91.72 89.42 91.54 823,891 +2.13(+2.38%)
Jul 16, 2018 91.57 91.57 89.08 89.41 1,004,898 -2.19(-2.39%)
Jul 13, 2018 90.15 91.66 90.15 91.60 934,247 +1.10(+1.21%)
Jul 12, 2018 91.30 91.68 90.16 90.50 890,042 -0.10(-0.11%)
Jul 11, 2018 90.13 91.22 89.61 90.60 1,042,516 +0.59(+0.65%)
Jul 10, 2018 91.09 91.09 88.72 90.02 2,098,408 -1.46(-1.60%)
Jul 09, 2018 92.29 92.94 91.09 91.47 1,401,550 -0.68(-0.74%)
Jul 06, 2018 91.49 92.80 91.00 92.16 1,134,276 +0.91(+0.99%)
Jul 05, 2018 89.20 91.51 88.96 91.25 1,848,350 +2.76(+3.12%)
Jul 03, 2018 88.49 88.49 88.49 0 +1.76(+2.03%)
Jul 02, 2018 88.44 88.76 86.30 86.73 1,160,236 -1.91(-2.16%)
Jun 29, 2018 89.88 89.88 88.37 88.65 1,214,712 -1.29(-1.44%)
Jun 28, 2018 90.34 90.84 89.25 89.94 1,772,865 -0.82(-0.90%)
Jun 27, 2018 89.87 92.42 89.56 90.76 2,587,310 +0.76(+0.84%)
Jun 26, 2018 89.63 93.29 88.29 90.00 4,254,711 +0.73(+0.82%)
Jun 25, 2018 88.08 89.45 88.08 89.26 1,390,922 +2.08(+2.38%)
Jun 22, 2018 87.14 87.89 86.65 87.19 1,427,194 +0.26(+0.30%)
Jun 21, 2018 87.42 87.85 86.67 86.92 974,682 -0.80(-0.91%)
Jun 20, 2018 86.52 87.97 86.29 87.72 1,436,449 +1.52(+1.76%)
Jun 19, 2018 85.90 87.00 85.87 86.20 2,111,073 +0.27(+0.32%)
Jun 18, 2018 86.97 87.39 85.23 85.93 1,598,036 -1.27(-1.46%)
Jun 15, 2018 87.33 85.57 87.20 3,351,566 +1.63(+1.91%)
Jun 14, 2018 85.67 86.16 85.15 85.57 1,817,242 -0.07(-0.08%)
Jun 13, 2018 87.62 88.14 85.21 85.64 2,253,886 -1.71(-1.95%)
Jun 12, 2018 87.77 87.85 86.44 87.34 2,083,058 -0.22(-0.25%)
Jun 11, 2018 84.68 88.19 84.47 87.57 3,848,527 +3.01(+3.56%)
Jun 08, 2018 82.99 85.13 82.44 84.56 2,937,552 +1.42(+1.71%)
Jun 07, 2018 81.67 84.90 79.28 83.14 8,197,782 -4.72(-5.37%)
Jun 06, 2018 87.89 86.05 87.85 2,917,293 +0.35(+0.40%)
Jun 05, 2018 87.27 88.34 86.72 87.51 2,328,051 -0.78(-0.88%)
Jun 04, 2018 87.48 89.15 87.48 88.28 2,238,045 +0.69(+0.79%)
Jun 01, 2018 88.92 89.81 87.31 87.59 2,411,892 -1.07(-1.21%)
May 31, 2018 89.42 89.68 87.78 88.66 1,895,963 -0.90(-1.00%)
May 30, 2018 89.76 89.97 87.89 89.56 2,215,682 -0.07(-0.08%)
May 29, 2018 89.96 90.93 88.98 89.64 1,458,179 -0.87(-0.97%)
May 25, 2018 90.51 90.51 90.51 0 -0.08(-0.09%)
May 24, 2018 91.14 91.63 89.45 90.59 1,189,412 -0.31(-0.34%)
May 23, 2018 90.40 91.31 89.98 90.91 1,037,757 +0.67(+0.74%)
May 22, 2018 89.49 90.65 89.22 90.24 1,128,941 +0.92(+1.03%)
May 21, 2018 89.22 90.08 88.92 89.31 1,087,385 +0.29(+0.32%)
May 18, 2018 90.96 90.96 88.35 89.03 2,095,734 -2.79(-3.04%)
May 17, 2018 92.37 92.51 91.34 91.81 912,240 -0.59(-0.64%)
May 16, 2018 91.57 92.48 91.23 92.41 848,280 +0.87(+0.95%)
May 15, 2018 91.47 91.87 89.69 91.54 1,429,783 -0.49(-0.53%)
May 14, 2018 93.19 93.19 91.56 92.03 961,518 -1.19(-1.27%)
May 11, 2018 94.20 95.08 92.92 93.22 745,446 -0.94(-1.00%)
May 10, 2018 93.64 94.87 93.53 94.16 1,597,486 +0.95(+1.02%)
May 09, 2018 92.88 93.83 92.19 93.21 933,705 +0.77(+0.83%)
May 08, 2018 91.98 92.60 91.41 92.44 1,485,162 +0.16(+0.18%)
May 07, 2018 92.81 93.72 92.03 92.27 891,922 -0.54(-0.58%)
May 04, 2018 91.18 93.70 90.78 92.81 1,266,231 +1.56(+1.71%)
May 03, 2018 92.56 93.14 90.45 91.26 2,215,603 -1.98(-2.13%)
May 02, 2018 93.83 94.95 92.60 93.24 1,169,537 -0.97(-1.03%)
May 01, 2018 93.49 94.57 92.81 94.21 1,092,497 +0.76(+0.82%)
Apr 30, 2018 95.66 95.72 93.14 93.44 1,399,887 -1.72(-1.81%)
Apr 27, 2018 94.89 95.84 94.36 95.16 719,372 +0.67(+0.71%)
Apr 26, 2018 94.96 94.96 93.38 94.49 900,153 -0.15(-0.16%)
Apr 25, 2018 93.23 94.75 92.90 94.64 974,536 +0.81(+0.86%)
Apr 24, 2018 94.13 94.24 92.72 93.83 1,223,733 -0.02(-0.02%)
Apr 23, 2018 94.13 94.28 93.22 93.85 1,535,751 -0.29(-0.30%)
Apr 20, 2018 95.90 96.56 92.69 94.13 2,075,922 -1.74(-1.81%)
Apr 19, 2018 98.02 98.08 95.22 95.87 2,065,149 -2.57(-2.61%)
Apr 18, 2018 99.07 99.29 98.03 98.44 973,475 -0.30(-0.31%)
Apr 17, 2018 99.17 99.51 98.34 98.74 925,655 -0.33(-0.33%)
Apr 16, 2018 99.10 100.02 97.07 99.07 1,337,227 -1.56(-1.55%)
Apr 13, 2018 101.13 101.13 100.04 100.63 650,998 +0.17(+0.17%)
Apr 12, 2018 101.57 101.66 100.10 100.46 1,006,257 -0.79(-0.78%)
Apr 11, 2018 101.50 102.17 101.23 101.25 670,318 -0.64(-0.63%)
Apr 10, 2018 103.22 103.25 101.78 101.89 1,003,875 -0.59(-0.58%)
Apr 09, 2018 101.79 103.91 101.13 102.48 840,766 +0.96(+0.94%)
Apr 06, 2018 101.53 103.61 100.64 101.52 1,782,601 -0.05(-0.05%)
Apr 05, 2018 101.89 102.81 100.31 101.57 1,816,201 +0.25(+0.24%)
Apr 04, 2018 98.88 102.79 98.44 101.32 1,783,357 +1.62(+1.63%)
Apr 03, 2018 98.49 100.34 97.43 99.70 769,257 +1.60(+1.63%)
Apr 02, 2018 101.36 101.57 97.19 98.11 1,303,745 -3.47(-3.42%)
Mar 29, 2018 101.58 101.58 101.58 0 +0.58(+0.58%)
Mar 28, 2018 100.47 102.08 100.27 101.00 1,204,811 +0.73(+0.73%)
Mar 27, 2018 100.23 101.03 99.74 100.27 1,880,446 +0.58(+0.58%)
Mar 26, 2018 97.87 99.85 97.74 99.69 1,356,836 +2.41(+2.48%)
Mar 23, 2018 97.46 99.48 97.10 97.28 1,764,683 +0.39(+0.41%)
Mar 22, 2018 98.24 99.42 96.79 96.88 1,371,372 -1.54(-1.56%)
Mar 21, 2018 101.66 102.39 97.74 98.42 2,668,401 -4.32(-4.20%)
Mar 20, 2018 103.92 104.10 102.33 102.74 968,289 -0.70(-0.68%)
Mar 19, 2018 103.04 104.79 102.80 103.45 900,556 +0.37(+0.36%)
Mar 16, 2018 102.68 104.53 102.62 103.08 1,607,032 +0.81(+0.79%)
Mar 15, 2018 107.18 107.73 102.12 102.27 1,666,330 -4.91(-4.59%)
Mar 14, 2018 108.12 109.25 107.03 107.18 1,223,132 -0.56(-0.52%)
Mar 13, 2018 107.29 107.90 106.17 107.74 1,129,155 +1.00(+0.94%)
Mar 12, 2018 106.31 107.64 106.14 106.74 987,251 +0.32(+0.30%)
Mar 09, 2018 106.48 106.86 105.73 106.42 752,070 +0.20(+0.19%)
Mar 08, 2018 105.72 106.24 104.73 106.21 1,141,303 +0.78(+0.74%)
Mar 07, 2018 105.96 105.44 989,604 -0.79(-0.74%)
Mar 06, 2018 106.48 106.71 104.80 106.22 1,464,273 -0.28(-0.26%)
Mar 05, 2018 104.83 106.77 102.26 106.50 1,197,938 +1.29(+1.22%)
Mar 02, 2018 103.50 105.67 103.50 105.22 1,073,502 +1.27(+1.22%)
Mar 01, 2018 103.25 105.37 102.94 103.94 1,114,274 +0.49(+0.47%)
Feb 28, 2018 104.32 105.03 103.26 103.45 1,354,904 -0.28(-0.27%)
Feb 27, 2018 104.08 106.67 103.73 103.73 1,689,905 -0.31(-0.30%)
Feb 26, 2018 101.84 104.07 101.38 104.04 1,208,144 +2.02(+1.98%)
Feb 23, 2018 100.98 102.04 99.42 102.02 1,767,382 +1.40(+1.39%)
Feb 22, 2018 99.09 100.77 98.84 100.62 1,310,087 +1.65(+1.67%)
Feb 21, 2018 101.75 102.58 98.87 98.97 908,425 -2.50(-2.46%)
Feb 20, 2018 101.84 101.84 100.09 101.46 1,163,923 -0.48(-0.47%)
Feb 16, 2018 101.95 101.95 101.95 0 +1.48(+1.48%)
Feb 15, 2018 99.59 101.18 97.80 100.46 1,702,614 +1.34(+1.36%)
Feb 14, 2018 97.35 99.20 95.93 99.12 1,324,311 +1.08(+1.10%)
Feb 13, 2018 97.25 98.38 96.12 98.04 1,077,507 +0.24(+0.24%)
Feb 12, 2018 98.27 98.86 97.00 97.80 1,090,304 -0.10(-0.10%)
Feb 09, 2018 97.93 98.74 95.66 97.90 1,151,008 +0.94(+0.97%)
Feb 08, 2018 97.91 98.79 96.95 96.96 1,447,056 -0.56(-0.57%)
Feb 07, 2018 97.06 98.62 96.91 97.52 1,648,473 -0.07(-0.08%)
Feb 06, 2018 93.51 98.03 93.04 97.59 1,567,543 +1.72(+1.79%)
Feb 05, 2018 96.83 98.38 95.62 95.87 930,029 -1.88(-1.92%)
Feb 02, 2018 101.93 102.14 97.56 97.75 1,820,737 -4.81(-4.69%)
Feb 01, 2018 102.92 102.92 101.71 102.56 1,396,238 -0.70(-0.68%)
Jan 31, 2018 103.89 104.13 102.77 103.26 5,587,233 -0.46(-0.45%)
Jan 30, 2018 104.77 105.66 103.34 103.72 1,191,293 -1.59(-1.51%)
Jan 29, 2018 105.85 107.21 105.14 105.32 1,158,195 -1.33(-1.25%)
Jan 26, 2018 105.42 106.71 105.13 106.65 1,031,452 +1.23(+1.17%)
Jan 25, 2018 104.15 108.04 104.11 105.42 2,569,655 +2.12(+2.06%)
Jan 24, 2018 104.36 104.67 102.56 103.30 1,332,318 -0.89(-0.86%)
Jan 23, 2018 103.33 104.60 102.90 104.20 1,002,632 +0.54(+0.52%)
Jan 22, 2018 103.32 104.03 103.06 103.66 699,982 -0.12(-0.12%)
Jan 19, 2018 102.62 103.89 102.28 103.78 992,129 +1.51(+1.47%)
Jan 18, 2018 102.15 102.71 101.34 102.28 1,043,750 -0.13(-0.13%)
Jan 17, 2018 101.33 103.33 101.33 102.41 827,226 +1.49(+1.48%)
Jan 16, 2018 100.94 101.48 100.61 100.92 866,233 +0.47(+0.47%)
Jan 12, 2018 100.44 100.44 100.44 0 +0.23(+0.23%)
Jan 11, 2018 101.29 101.44 99.99 100.22 809,822 -0.82(-0.81%)
Jan 10, 2018 100.73 101.04 1,664,108 -2.14(-2.07%)
Jan 09, 2018 102.96 103.72 102.67 103.18 1,614,681 +0.08(+0.08%)
Jan 08, 2018 102.23 103.14 101.77 103.10 1,285,025 +0.93(+0.91%)
Jan 05, 2018 101.49 102.23 100.82 102.17 814,964 +0.94(+0.93%)
Jan 04, 2018 100.77 101.61 100.38 101.23 967,333 +0.80(+0.80%)
Jan 03, 2018 100.70 100.88 99.86 100.42 1,623,364 -0.26(-0.26%)
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.