J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 92.77 93.08 91.94 92.82 1,080,277 +0.64(+0.69%)
Jun 29, 2020 91.37 93.94 90.95 92.18 1,451,976 +1.82(+2.01%)
Jun 26, 2020 92.88 93.45 89.38 90.36 1,824,140 -2.39(-2.58%)
Jun 25, 2020 93.32 93.59 92.38 92.76 1,170,931 -0.44(-0.47%)
Jun 24, 2020 93.22 93.80 92.67 93.20 950,308 -0.18(-0.19%)
Jun 23, 2020 96.25 96.25 93.26 93.37 1,169,487 -2.20(-2.30%)
Jun 22, 2020 95.16 96.29 94.92 95.57 623,640 +0.01(+0.01%)
Jun 19, 2020 96.22 97.00 95.27 95.57 1,552,491 +0.31(+0.32%)
Jun 18, 2020 95.47 96.60 94.49 95.26 644,541 -0.40(-0.42%)
Jun 17, 2020 94.97 96.23 94.83 95.66 859,590 +0.86(+0.91%)
Jun 16, 2020 93.87 95.33 92.99 94.80 1,544,118 +1.99(+2.15%)
Jun 15, 2020 91.34 93.43 90.37 92.81 1,867,885 +0.96(+1.05%)
Jun 12, 2020 93.96 94.17 91.36 91.85 1,522,511 -1.39(-1.50%)
Jun 11, 2020 94.38 95.98 92.77 93.24 1,233,483 -2.15(-2.25%)
Jun 10, 2020 95.72 97.61 94.93 95.39 1,213,606 +0.27(+0.29%)
Jun 09, 2020 97.82 97.90 94.74 95.12 1,138,967 -2.39(-2.46%)
Jun 08, 2020 93.86 97.51 93.49 97.51 1,302,069 +3.26(+3.46%)
Jun 05, 2020 95.62 97.31 93.75 94.25 2,298,927 -1.46(-1.52%)
Jun 04, 2020 96.07 99.72 94.99 95.71 2,847,926 -4.82(-4.79%)
Jun 03, 2020 101.52 101.90 100.26 100.52 1,680,008 -0.50(-0.49%)
Jun 02, 2020 101.29 101.29 99.62 101.02 1,244,299 -0.14(-0.14%)
Jun 01, 2020 100.07 102.28 100.07 101.16 1,359,893 +1.22(+1.22%)
May 29, 2020 97.64 100.15 96.63 99.94 1,662,154 +2.17(+2.22%)
May 28, 2020 97.27 97.81 95.56 97.78 1,058,718 +1.18(+1.23%)
May 27, 2020 94.20 96.61 93.57 96.59 1,361,105 +2.39(+2.54%)
May 26, 2020 95.48 96.13 93.96 94.20 1,222,095 -1.04(-1.09%)
May 22, 2020 94.36 95.62 93.56 95.23 726,715 +0.58(+0.61%)
May 21, 2020 96.31 96.59 94.05 94.65 1,830,069 -2.03(-2.10%)
May 20, 2020 97.26 97.51 95.35 96.68 952,475 -0.29(-0.30%)
May 19, 2020 99.91 99.98 96.40 96.97 1,687,474 -3.04(-3.04%)
May 18, 2020 101.39 101.89 97.78 100.00 1,861,619 -0.64(-0.64%)
May 15, 2020 99.95 102.08 99.95 100.64 2,191,886 +0.58(+0.58%)
May 14, 2020 103.10 103.75 99.28 100.07 1,253,597 -2.84(-2.76%)
May 13, 2020 102.47 104.69 101.84 102.91 878,913 +0.18(+0.18%)
May 12, 2020 102.40 104.34 102.22 102.73 1,038,979 +0.94(+0.92%)
May 11, 2020 101.18 102.47 100.45 101.78 999,099 +0.71(+0.71%)
May 08, 2020 100.19 101.93 99.96 101.07 996,665 +2.22(+2.25%)
May 07, 2020 100.39 100.82 98.69 98.85 1,276,763 -0.54(-0.54%)
May 06, 2020 101.44 102.11 99.30 99.39 1,163,406 -1.63(-1.61%)
May 05, 2020 100.02 101.81 99.68 101.02 993,195 +0.90(+0.90%)
May 04, 2020 100.65 101.39 99.61 100.12 868,473 -0.45(-0.45%)
May 01, 2020 100.13 102.51 98.61 100.58 1,215,683 +0.52(+0.52%)
Apr 30, 2020 99.16 101.30 98.04 100.05 3,211,099 +0.63(+0.63%)
Apr 29, 2020 102.96 103.20 99.35 99.43 1,308,017 -3.87(-3.75%)
Apr 28, 2020 105.55 106.44 103.10 103.30 1,490,780 -1.92(-1.83%)
Apr 27, 2020 103.32 105.60 102.25 105.22 785,342 +2.66(+2.59%)
Apr 24, 2020 101.98 102.83 100.33 102.57 1,279,310 +0.86(+0.85%)
Apr 23, 2020 103.05 103.70 101.65 101.71 755,918 -1.52(-1.48%)
Apr 22, 2020 102.74 104.17 102.30 103.23 749,674 +1.04(+1.02%)
Apr 21, 2020 108.05 109.38 101.86 102.19 1,192,701 -3.71(-3.50%)
Apr 20, 2020 105.71 107.60 104.97 105.89 928,045 +0.03(+0.03%)
Apr 17, 2020 106.53 106.66 104.48 105.86 1,311,698 +0.38(+0.36%)
Apr 16, 2020 101.87 106.36 101.48 105.48 1,308,202 +5.00(+4.97%)
Apr 15, 2020 98.38 100.64 97.54 100.48 1,045,012 +2.05(+2.09%)
Apr 14, 2020 97.96 99.36 96.77 98.42 1,511,062 +2.42(+2.52%)
Apr 13, 2020 98.04 98.16 95.09 96.00 1,436,184 -2.17(-2.21%)
Apr 09, 2020 98.68 100.70 97.90 98.17 1,360,279 -1.20(-1.21%)
Apr 08, 2020 98.97 100.38 95.95 99.37 1,098,372 +0.22(+0.22%)
Apr 07, 2020 100.31 101.72 98.28 99.16 1,560,227 -1.14(-1.14%)
Apr 06, 2020 99.26 101.16 96.81 100.30 1,384,981 +2.49(+2.55%)
Apr 03, 2020 94.58 99.40 94.52 97.81 1,592,620 +1.80(+1.88%)
Apr 02, 2020 94.16 96.99 93.44 96.00 1,398,899 +0.57(+0.60%)
Apr 01, 2020 94.64 99.06 94.08 95.43 1,828,435 -1.22(-1.26%)
Mar 31, 2020 96.28 98.15 93.65 96.65 1,609,482 +0.32(+0.33%)
Mar 30, 2020 90.81 96.72 90.81 96.33 1,534,972 +6.62(+7.38%)
Mar 27, 2020 88.30 92.11 87.21 89.71 1,232,796 -0.38(-0.43%)
Mar 26, 2020 91.45 92.68 88.21 90.09 1,690,684 -1.50(-1.64%)
Mar 25, 2020 91.79 92.81 87.67 91.59 2,009,440 -0.47(-0.51%)
Mar 24, 2020 84.32 92.59 84.32 92.06 2,207,036 +8.65(+10.38%)
Mar 23, 2020 90.26 90.26 81.33 83.40 2,673,075 -7.30(-8.04%)
Mar 20, 2020 93.30 97.46 88.71 90.70 2,457,782 -4.22(-4.45%)
Mar 19, 2020 103.61 103.86 94.57 94.92 1,702,116 -8.57(-8.28%)
Mar 18, 2020 100.08 104.86 98.71 103.49 1,970,782 +1.52(+1.49%)
Mar 17, 2020 95.55 105.69 95.53 101.97 2,870,537 +8.07(+8.60%)
Mar 16, 2020 83.75 96.16 80.00 93.90 2,211,227 +4.17(+4.65%)
Mar 13, 2020 88.96 90.94 85.56 89.73 2,246,344 +3.29(+3.81%)
Mar 12, 2020 87.37 90.60 86.23 86.43 2,046,494 -5.50(-5.99%)
Mar 11, 2020 94.55 95.24 90.76 91.94 1,439,159 -4.79(-4.95%)
Mar 10, 2020 95.89 96.85 92.19 96.73 1,143,859 +2.41(+2.56%)
Mar 09, 2020 90.91 95.33 90.55 94.31 1,199,148 -1.45(-1.52%)
Mar 06, 2020 94.34 96.20 93.04 95.77 916,844 -0.66(-0.69%)
Mar 05, 2020 95.77 97.06 95.50 96.43 1,104,758 -0.83(-0.85%)
Mar 04, 2020 94.05 97.34 93.26 97.26 1,492,911 +4.75(+5.13%)
Mar 03, 2020 92.83 94.98 91.87 92.51 1,063,673 -0.43(-0.46%)
Mar 02, 2020 90.12 92.97 89.70 92.94 1,201,786 +3.27(+3.64%)
Feb 28, 2020 90.61 90.96 87.19 89.67 1,811,868 -2.72(-2.94%)
Feb 27, 2020 94.91 97.39 92.29 92.39 1,396,761 -2.67(-2.81%)
Feb 26, 2020 94.04 98.27 92.88 95.06 2,212,000 +1.25(+1.33%)
Feb 25, 2020 95.58 95.61 92.59 93.82 1,484,920 -1.80(-1.88%)
Feb 24, 2020 95.71 96.15 94.56 95.62 1,225,557 -0.91(-0.95%)
Feb 21, 2020 96.12 96.87 95.88 96.53 541,286 +0.27(+0.28%)
Feb 20, 2020 95.83 96.37 95.11 96.27 585,647 -0.09(-0.09%)
Feb 19, 2020 95.43 97.68 95.00 96.35 1,455,469 +1.15(+1.21%)
Feb 18, 2020 95.46 96.04 94.65 95.20 858,678 -0.57(-0.60%)
Feb 14, 2020 93.98 96.17 93.70 95.78 911,446 +1.99(+2.12%)
Feb 13, 2020 94.62 94.62 93.52 93.79 986,036 -0.76(-0.80%)
Feb 12, 2020 95.39 96.10 94.49 94.55 692,795 -0.68(-0.72%)
Feb 11, 2020 95.01 95.72 94.46 95.23 914,683 +0.32(+0.34%)
Feb 10, 2020 93.72 94.98 93.25 94.91 800,548 +1.43(+1.53%)
Feb 07, 2020 92.98 93.76 92.60 93.48 595,111 +0.40(+0.43%)
Feb 06, 2020 92.48 93.68 92.47 93.08 560,136 +0.32(+0.34%)
Feb 05, 2020 90.37 92.88 90.32 92.76 1,042,200 +2.43(+2.69%)
Feb 04, 2020 90.46 91.25 90.25 90.33 761,331 +0.36(+0.40%)
Feb 03, 2020 89.74 90.49 89.56 89.97 649,115 +0.48(+0.54%)
Jan 31, 2020 91.31 91.52 89.45 89.49 2,396,307 -1.91(-2.09%)
Jan 30, 2020 90.84 91.58 90.33 91.40 955,896 +0.55(+0.61%)
Jan 29, 2020 91.70 91.98 90.80 90.84 553,432 -0.94(-1.03%)
Jan 28, 2020 92.49 93.24 91.59 91.79 654,543 -0.79(-0.86%)
Jan 27, 2020 92.74 93.42 92.36 92.58 773,164 -0.41(-0.45%)
Jan 24, 2020 94.06 94.06 92.51 93.00 571,376 -0.61(-0.66%)
Jan 23, 2020 92.19 94.20 91.67 93.61 1,330,785 +1.20(+1.30%)
Jan 22, 2020 93.12 93.85 92.41 92.41 769,813 -0.70(-0.75%)
Jan 21, 2020 91.87 93.15 90.87 93.11 1,110,932 +1.22(+1.33%)
Jan 17, 2020 90.77 92.57 90.46 91.89 1,254,017 +1.21(+1.33%)
Jan 16, 2020 90.47 91.26 90.20 90.68 1,880,724 +0.38(+0.42%)
Jan 15, 2020 90.35 91.11 90.22 90.30 945,413 +0.13(+0.14%)
Jan 14, 2020 90.77 90.96 89.83 90.17 1,285,182 -0.73(-0.80%)
Jan 13, 2020 90.32 90.93 90.13 90.90 1,102,132 +0.74(+0.82%)
Jan 10, 2020 89.45 90.45 89.14 90.15 807,568 +0.67(+0.74%)
Jan 09, 2020 89.13 89.97 88.67 89.49 1,045,398 +0.27(+0.30%)
Jan 08, 2020 88.61 89.83 88.31 89.22 1,169,232 +0.91(+1.03%)
Jan 07, 2020 89.00 89.55 87.61 88.31 916,741 -1.26(-1.41%)
Jan 06, 2020 88.54 89.64 88.18 89.57 1,287,834 +1.23(+1.39%)
Jan 03, 2020 88.48 88.84 88.00 88.35 771,444 +0.13(+0.15%)
Jan 02, 2020 89.94 90.16 87.90 88.22 825,617 -1.72(-1.91%)
Dec 31, 2019 88.89 89.95 88.82 89.94 795,990 +0.85(+0.95%)
Dec 30, 2019 89.13 89.52 88.74 89.09 540,533 +0.04(+0.05%)
Dec 27, 2019 88.88 89.20 88.70 89.05 529,348 +0.39(+0.44%)
Dec 26, 2019 89.55 89.64 88.29 88.66 484,102 -0.95(-1.06%)
Dec 24, 2019 89.27 89.75 88.99 89.61 240,244 +0.33(+0.37%)
Dec 23, 2019 89.88 89.98 88.85 89.28 796,681 -0.29(-0.33%)
Dec 20, 2019 90.38 90.62 89.46 89.57 1,667,006 -0.69(-0.77%)
Dec 19, 2019 89.65 90.64 89.47 90.27 1,220,047 +1.17(+1.31%)
Dec 18, 2019 88.62 89.22 88.33 89.10 1,716,018 +0.88(+1.00%)
Dec 17, 2019 88.27 88.86 87.90 88.22 983,093 -0.43(-0.49%)
Dec 16, 2019 88.05 89.20 87.75 88.65 2,287,433 +0.98(+1.11%)
Dec 13, 2019 88.65 88.86 87.32 87.67 1,721,886 -0.83(-0.94%)
Dec 12, 2019 89.82 90.16 88.33 88.50 1,139,992 -1.69(-1.88%)
Dec 11, 2019 91.76 91.76 89.65 90.20 1,337,563 -1.41(-1.54%)
Dec 10, 2019 91.60 92.17 91.31 91.60 681,746 -0.41(-0.44%)
Dec 09, 2019 92.83 92.91 91.86 92.01 577,305 -0.66(-0.72%)
Dec 06, 2019 92.50 93.10 92.31 92.68 921,612 +0.47(+0.52%)
Dec 05, 2019 91.85 92.43 91.23 92.20 1,264,222 +0.41(+0.45%)
Dec 04, 2019 91.16 92.65 91.09 91.79 940,534 +0.06(+0.07%)
Dec 03, 2019 91.29 91.79 90.69 91.73 947,674 +0.43(+0.47%)
Dec 02, 2019 90.58 91.40 89.21 91.29 850,614 +0.53(+0.58%)
Nov 29, 2019 91.68 91.90 90.58 90.77 447,375 -0.86(-0.93%)
Nov 27, 2019 92.89 93.03 91.27 91.62 1,025,582 -0.89(-0.96%)
Nov 26, 2019 91.41 92.59 91.16 92.51 1,849,885 +1.11(+1.21%)
Nov 25, 2019 92.91 93.55 90.39 91.41 2,118,056 -2.22(-2.37%)
Nov 22, 2019 91.44 97.60 91.12 93.63 3,493,095 +3.67(+4.08%)
Nov 21, 2019 91.08 91.37 89.92 89.95 1,637,634 -1.12(-1.23%)
Nov 20, 2019 90.15 91.35 89.82 91.08 1,534,620 +1.12(+1.25%)
Nov 19, 2019 90.97 91.35 89.55 89.95 1,703,554 -1.02(-1.12%)
Nov 18, 2019 90.66 91.44 89.88 90.97 1,223,999 +0.28(+0.31%)
Nov 15, 2019 90.28 91.10 90.28 90.69 958,082 +0.44(+0.49%)
Nov 14, 2019 90.43 90.88 89.15 90.25 1,106,697 -0.35(-0.39%)
Nov 13, 2019 88.39 90.88 88.06 90.60 1,203,455 +0.56(+0.62%)
Nov 12, 2019 89.47 90.09 89.31 90.05 822,537 +0.64(+0.72%)
Nov 11, 2019 90.75 90.88 88.96 89.40 1,357,867 -1.62(-1.78%)
Nov 08, 2019 91.77 91.89 90.89 91.02 663,499 -0.74(-0.80%)
Nov 07, 2019 92.72 92.91 91.32 91.76 781,244 -1.03(-1.11%)
Nov 06, 2019 92.44 93.99 92.19 92.79 962,240 +0.76(+0.83%)
Nov 05, 2019 91.58 92.53 91.07 92.02 785,637 +0.45(+0.49%)
Nov 04, 2019 90.39 91.61 90.29 91.58 763,620 +1.15(+1.27%)
Nov 01, 2019 90.53 90.77 89.70 90.43 893,617 -0.09(-0.09%)
Oct 31, 2019 91.47 91.92 89.94 90.52 1,333,327 -0.57(-0.62%)
Oct 30, 2019 92.73 92.73 90.48 91.08 836,086 -1.50(-1.62%)
Oct 29, 2019 91.96 92.89 91.79 92.58 761,132 +0.95(+1.04%)
Oct 28, 2019 93.09 93.42 91.60 91.63 565,937 -1.11(-1.20%)
Oct 25, 2019 93.03 93.34 91.89 92.74 817,728 -0.08(-0.08%)
Oct 24, 2019 92.37 93.27 92.05 92.82 988,214 +0.48(+0.52%)
Oct 23, 2019 91.29 92.48 91.27 92.34 748,618 +0.90(+0.98%)
Oct 22, 2019 92.74 92.92 91.19 91.44 740,897 -1.29(-1.39%)
Oct 21, 2019 92.26 93.00 92.12 92.74 441,188 +0.56(+0.60%)
Oct 18, 2019 92.64 92.87 92.18 92.18 560,057 -0.57(-0.62%)
Oct 17, 2019 92.20 93.22 91.71 92.75 615,036 +0.63(+0.69%)
Oct 16, 2019 92.20 92.89 91.74 92.12 681,217 +0.19(+0.20%)
Oct 15, 2019 91.57 92.14 91.16 91.93 562,201 +0.37(+0.40%)
Oct 14, 2019 92.05 92.05 90.87 91.56 506,654 -0.10(-0.11%)
Oct 11, 2019 92.04 92.31 91.03 91.66 772,195 +0.00(+0.00%)
Oct 10, 2019 90.77 92.01 90.61 91.66 503,220 +0.63(+0.70%)
Oct 09, 2019 90.88 91.23 90.16 91.03 674,203 +0.28(+0.31%)
Oct 08, 2019 91.74 91.74 90.64 90.75 487,983 -1.21(-1.31%)
Oct 07, 2019 92.20 93.15 91.74 91.96 638,609 -0.27(-0.30%)
Oct 04, 2019 91.29 92.26 90.69 92.23 610,377 +1.16(+1.27%)
Oct 03, 2019 91.65 91.97 90.71 91.07 788,532 -0.39(-0.43%)
Oct 02, 2019 92.18 92.19 90.53 91.47 670,197 -1.00(-1.08%)
Oct 01, 2019 94.26 94.58 92.32 92.47 691,772 -1.76(-1.87%)
Sep 30, 2019 93.42 94.64 93.42 94.23 673,155 +0.84(+0.90%)
Sep 27, 2019 93.61 93.61 92.45 93.39 517,443 -0.09(-0.10%)
Sep 26, 2019 93.02 93.76 92.29 93.49 537,145 +1.01(+1.09%)
Sep 25, 2019 92.53 92.99 91.97 92.48 640,089 +0.18(+0.19%)
Sep 24, 2019 91.87 92.40 91.48 92.30 734,166 +0.63(+0.68%)
Sep 23, 2019 92.50 93.07 91.57 91.67 562,757 -0.67(-0.72%)
Sep 20, 2019 92.51 92.81 91.69 92.34 1,174,872 +0.15(+0.16%)
Sep 19, 2019 93.15 93.23 92.10 92.20 812,380 -1.02(-1.09%)
Sep 18, 2019 93.50 94.05 92.62 93.21 1,082,076 +0.09(+0.10%)
Sep 17, 2019 91.56 93.14 91.42 93.12 806,708 +1.32(+1.44%)
Sep 16, 2019 91.38 92.63 91.12 91.80 667,935 +0.57(+0.63%)
Sep 13, 2019 90.11 91.62 90.11 91.23 930,394 +0.57(+0.62%)
Sep 12, 2019 93.10 93.22 90.59 90.66 596,101 -2.01(-2.17%)
Sep 11, 2019 90.95 92.78 90.68 92.68 1,066,987 +1.29(+1.42%)
Sep 10, 2019 89.78 91.99 89.50 91.38 1,333,295 +1.34(+1.49%)
Sep 09, 2019 89.83 90.34 89.02 90.04 880,307 -0.08(-0.09%)
Sep 06, 2019 90.03 90.78 90.02 90.11 1,029,049 +0.45(+0.51%)
Sep 05, 2019 90.92 91.12 89.61 89.66 1,174,442 -1.37(-1.51%)
Sep 04, 2019 91.65 92.34 90.47 91.03 1,072,227 -0.60(-0.65%)
Sep 03, 2019 89.77 91.68 88.50 91.63 1,423,423 +1.56(+1.73%)
Aug 30, 2019 89.06 90.75 88.89 90.07 1,411,527 +2.00(+2.27%)
Aug 29, 2019 90.13 90.49 87.69 88.08 1,586,626 -1.32(-1.48%)
Aug 28, 2019 88.03 90.67 87.87 89.39 2,069,376 +0.58(+0.66%)
Aug 27, 2019 91.65 92.20 87.15 88.81 6,651,118 -7.91(-8.18%)
Aug 26, 2019 95.65 97.01 95.65 96.73 1,395,090 +1.48(+1.56%)
Aug 23, 2019 97.26 97.64 94.83 95.24 977,094 -2.31(-2.37%)
Aug 22, 2019 97.12 98.34 96.44 97.56 729,819 +0.48(+0.49%)
Aug 21, 2019 98.35 98.59 96.51 97.08 866,529 -1.06(-1.08%)
Aug 20, 2019 99.46 99.53 98.02 98.14 977,062 -1.44(-1.45%)
Aug 19, 2019 98.17 99.67 98.02 99.58 919,250 +1.64(+1.67%)
Aug 16, 2019 97.75 98.22 97.37 97.94 681,596 +0.70(+0.72%)
Aug 15, 2019 96.65 97.60 96.29 97.24 590,406 +0.90(+0.93%)
Aug 14, 2019 96.89 97.85 95.98 96.34 1,050,391 -0.54(-0.56%)
Aug 13, 2019 96.15 97.89 96.04 96.89 926,869 +0.36(+0.37%)
Aug 12, 2019 95.02 96.63 94.69 96.53 677,535 +1.48(+1.56%)
Aug 09, 2019 96.74 96.93 94.57 95.05 794,827 -1.44(-1.50%)
Aug 08, 2019 94.05 96.56 93.96 96.49 814,451 +1.80(+1.90%)
Aug 07, 2019 93.94 94.96 92.64 94.69 917,070 +0.64(+0.68%)
Aug 06, 2019 93.78 94.59 92.70 94.06 1,049,832 +0.25(+0.27%)
Aug 05, 2019 95.33 96.10 92.98 93.80 936,993 -1.51(-1.59%)
Aug 02, 2019 95.36 95.89 94.81 95.31 735,642 +0.36(+0.38%)
Aug 01, 2019 94.94 96.91 94.78 94.96 1,050,801 +0.46(+0.49%)
Jul 31, 2019 96.12 96.64 93.55 94.50 1,178,003 -1.65(-1.71%)
Jul 30, 2019 97.40 98.12 95.68 96.15 775,919 -1.04(-1.07%)
Jul 29, 2019 97.19 97.51 95.87 97.18 827,255 +0.08(+0.08%)
Jul 26, 2019 96.27 97.35 96.05 97.11 702,225 +1.03(+1.07%)
Jul 25, 2019 95.35 96.70 94.80 96.08 649,753 +0.81(+0.85%)
Jul 24, 2019 95.93 96.32 95.03 95.27 809,051 -0.46(-0.48%)
Jul 23, 2019 95.17 95.92 94.49 95.73 832,013 +0.44(+0.46%)
Jul 22, 2019 96.96 97.11 94.98 95.29 908,389 -1.85(-1.91%)
Jul 19, 2019 98.57 99.32 97.12 97.14 1,036,158 -1.35(-1.37%)
Jul 18, 2019 98.87 98.87 97.84 98.49 652,468 -0.10(-0.10%)
Jul 17, 2019 98.11 99.09 97.71 98.59 744,978 +0.47(+0.48%)
Jul 16, 2019 97.87 98.56 97.70 98.13 820,757 +0.31(+0.32%)
Jul 15, 2019 97.11 98.55 96.81 97.81 682,436 +0.76(+0.78%)
Jul 12, 2019 97.40 97.62 96.72 97.06 1,201,596 -0.26(-0.27%)
Jul 11, 2019 99.97 99.99 96.96 97.32 1,545,600 -3.09(-3.07%)
Jul 10, 2019 100.87 101.22 99.86 100.40 1,055,886 -0.53(-0.53%)
Jul 09, 2019 101.21 101.36 100.15 100.94 1,297,071 -0.37(-0.37%)
Jul 08, 2019 101.81 102.17 100.86 101.31 842,836 -0.24(-0.23%)
Jul 05, 2019 101.47 101.63 99.94 101.55 793,062 -0.20(-0.20%)
Jul 03, 2019 100.32 102.31 100.12 101.75 840,481 +1.83(+1.83%)
Jul 02, 2019 99.09 99.94 98.12 99.93 1,308,052 +0.91(+0.92%)
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.