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
JNK
(NY:
JNK
)
97.63
+0.21 (+0.22%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2021
88.60
88.82
88.26
88.29
24,772,872
-0.35(-0.40%)
Jan 28, 2021
88.59
88.96
88.58
88.64
15,520,563
+0.24(+0.27%)
Jan 27, 2021
88.52
88.67
88.23
88.41
20,169,296
-0.28(-0.31%)
Jan 26, 2021
88.72
88.81
88.67
88.68
12,958,383
-0.05(-0.05%)
Jan 25, 2021
88.74
88.78
88.46
88.73
7,708,421
+0.00(+0.00%)
Jan 22, 2021
88.76
88.85
88.63
88.73
5,624,651
-0.20(-0.22%)
Jan 21, 2021
88.98
89.01
88.85
88.93
9,062,481
-0.06(-0.06%)
Jan 20, 2021
89.04
89.07
88.83
88.98
6,394,795
+0.22(+0.25%)
Jan 19, 2021
88.72
88.81
88.57
88.76
7,840,469
+0.24(+0.27%)
Jan 15, 2021
88.59
88.69
88.46
88.53
11,721,000
-0.13(-0.15%)
Jan 14, 2021
88.73
88.79
88.63
88.66
6,746,623
-0.03(-0.04%)
Jan 13, 2021
88.44
88.72
88.42
88.69
6,379,567
+0.24(+0.28%)
Jan 12, 2021
88.31
88.48
88.19
88.45
10,463,292
+0.13(+0.15%)
Jan 11, 2021
88.46
88.58
88.30
88.32
11,064,170
-0.48(-0.54%)
Jan 08, 2021
88.79
88.80
88.53
88.80
9,582,030
+0.11(+0.13%)
Jan 07, 2021
88.59
88.80
88.54
88.68
9,312,297
+0.24(+0.28%)
Jan 06, 2021
88.50
88.78
88.37
88.44
13,604,860
-0.13(-0.15%)
Jan 05, 2021
88.41
88.65
88.41
88.57
7,505,950
+0.06(+0.06%)
Jan 04, 2021
88.79
88.81
88.26
88.51
9,313,812
-0.22(-0.25%)
Dec 31, 2020
88.73
88.73
88.73
3,806,195
+0.11(+0.12%)
Dec 30, 2020
88.57
88.70
88.54
88.63
3,806,195
+0.16(+0.18%)
Dec 29, 2020
88.64
88.70
88.42
88.46
8,213,332
-0.03(-0.04%)
Dec 28, 2020
88.57
88.62
88.40
88.50
5,017,751
+0.08(+0.09%)
Dec 24, 2020
88.29
88.44
88.28
88.41
2,325,955
+0.22(+0.25%)
Dec 23, 2020
87.93
88.27
87.93
88.19
4,405,052
+0.35(+0.40%)
Dec 22, 2020
87.79
87.88
87.73
87.84
6,698,075
+0.11(+0.13%)
Dec 21, 2020
87.77
87.88
87.54
87.73
8,103,279
-0.32(-0.36%)
Dec 18, 2020
88.04
88.09
87.91
88.05
8,319,052
+0.07(+0.08%)
Dec 17, 2020
87.91
88.03
87.75
87.98
7,690,673
+0.15(+0.17%)
Dec 16, 2020
87.93
87.95
87.60
87.84
8,060,665
-0.11(-0.13%)
Dec 15, 2020
87.72
87.98
87.66
87.95
5,264,789
+0.31(+0.35%)
Dec 14, 2020
87.79
87.84
87.57
87.64
7,294,321
-0.02(-0.03%)
Dec 11, 2020
87.71
87.83
87.50
87.66
8,314,354
-0.07(-0.08%)
Dec 10, 2020
87.52
87.87
87.47
87.74
6,653,687
+0.15(+0.17%)
Dec 09, 2020
87.89
87.89
87.48
87.59
6,944,753
-0.19(-0.22%)
Dec 08, 2020
87.81
87.85
87.71
87.79
5,908,335
+0.00(+0.00%)
Dec 07, 2020
87.82
87.82
87.67
87.79
6,629,907
-0.06(-0.06%)
Dec 04, 2020
87.62
87.88
87.56
87.84
6,063,657
+0.37(+0.42%)
Dec 03, 2020
87.51
87.65
87.45
87.48
6,434,702
+0.06(+0.06%)
Dec 02, 2020
87.23
87.51
87.10
87.42
8,832,657
+0.18(+0.20%)
Dec 01, 2020
87.17
87.32
87.10
87.24
10,246,558
+0.36(+0.41%)
Nov 30, 2020
86.96
86.99
86.72
86.88
7,823,915
-0.11(-0.12%)
Nov 27, 2020
87.00
87.08
86.96
86.99
2,228,135
+0.11(+0.12%)
Nov 25, 2020
86.93
87.01
86.81
86.88
4,092,525
-0.01(-0.01%)
Nov 24, 2020
86.99
87.14
86.81
86.89
13,190,196
+0.23(+0.26%)
Nov 23, 2020
86.75
86.82
86.56
86.66
6,614,036
+0.13(+0.15%)
Nov 20, 2020
86.56
86.63
86.48
86.54
6,551,358
-0.14(-0.16%)
Nov 19, 2020
86.34
86.73
86.24
86.67
7,072,703
+0.31(+0.36%)
Nov 18, 2020
86.66
86.71
86.35
86.37
8,048,840
-0.19(-0.22%)
Nov 17, 2020
86.37
86.66
86.28
86.56
9,098,680
+0.08(+0.09%)
Nov 16, 2020
86.42
86.49
86.26
86.48
8,253,116
+0.48(+0.55%)
Nov 13, 2020
85.77
86.06
85.76
86.00
5,037,221
+0.27(+0.32%)
Nov 12, 2020
86.14
86.14
85.69
85.73
9,278,834
-0.48(-0.56%)
Nov 11, 2020
86.49
86.49
86.12
86.21
5,827,132
-0.13(-0.15%)
Nov 10, 2020
86.27
86.54
86.20
86.34
17,962,638
-0.02(-0.03%)
Nov 09, 2020
87.30
87.33
86.34
86.37
18,202,790
+0.61(+0.72%)
Nov 06, 2020
86.02
86.03
85.61
85.75
8,012,152
-0.27(-0.32%)
Nov 05, 2020
86.07
86.29
85.85
86.03
17,156,440
+0.35(+0.41%)
Nov 04, 2020
85.23
85.90
85.18
85.68
18,536,666
+0.76(+0.89%)
Nov 03, 2020
84.36
84.93
84.36
84.92
15,279,403
+0.80(+0.95%)
Nov 02, 2020
84.15
84.24
83.92
84.12
10,842,382
+0.21(+0.25%)
Oct 30, 2020
83.66
83.95
83.47
83.91
9,521,737
+0.18(+0.21%)
Oct 29, 2020
83.45
83.80
83.32
83.74
15,173,492
+0.22(+0.26%)
Oct 28, 2020
83.63
83.76
83.35
83.52
16,305,294
-0.71(-0.84%)
Oct 27, 2020
84.21
84.40
84.17
84.23
5,673,459
+0.02(+0.02%)
Oct 26, 2020
84.61
84.69
84.13
84.21
10,797,811
-0.68(-0.80%)
Oct 23, 2020
84.93
84.93
84.71
84.89
5,408,196
+0.09(+0.10%)
Oct 22, 2020
84.65
84.87
84.49
84.80
5,660,746
+0.14(+0.16%)
Oct 21, 2020
84.69
84.85
84.57
84.66
6,210,607
-0.02(-0.03%)
Oct 20, 2020
84.56
84.85
84.52
84.69
6,446,022
+0.29(+0.34%)
Oct 19, 2020
84.74
84.84
84.34
84.40
8,005,558
-0.18(-0.21%)
Oct 16, 2020
84.88
84.94
84.56
84.57
5,982,439
-0.18(-0.21%)
Oct 15, 2020
84.41
84.78
84.33
84.75
5,794,341
-0.05(-0.06%)
Oct 14, 2020
84.93
84.99
84.67
84.80
6,153,844
-0.19(-0.23%)
Oct 13, 2020
85.22
85.22
84.87
84.99
5,763,357
-0.35(-0.41%)
Oct 12, 2020
84.96
85.45
84.96
85.35
4,889,606
+0.48(+0.57%)
Oct 09, 2020
84.77
84.95
84.70
84.86
10,159,121
+0.13(+0.15%)
Oct 08, 2020
84.75
84.75
84.56
84.73
5,470,858
+0.27(+0.31%)
Oct 07, 2020
84.44
84.54
84.39
84.47
6,291,549
+0.33(+0.39%)
Oct 06, 2020
84.41
84.72
84.13
84.14
16,538,805
-0.19(-0.22%)
Oct 05, 2020
83.91
84.37
83.87
84.32
14,884,595
+0.57(+0.68%)
Oct 02, 2020
83.44
83.84
83.33
83.75
10,219,156
-0.04(-0.05%)
Oct 01, 2020
83.77
83.90
83.67
83.79
14,505,906
+0.27(+0.32%)
Sep 30, 2020
83.20
83.70
83.19
83.52
10,004,668
+0.30(+0.37%)
Sep 29, 2020
83.18
83.28
82.94
83.22
5,947,260
+0.06(+0.08%)
Sep 28, 2020
82.97
83.27
82.86
83.15
7,239,810
+0.58(+0.71%)
Sep 25, 2020
82.51
82.79
82.41
82.57
11,444,803
-0.08(-0.10%)
Sep 24, 2020
82.49
82.92
82.23
82.65
12,643,971
-0.06(-0.08%)
Sep 23, 2020
83.56
83.57
82.65
82.71
13,230,182
-0.78(-0.94%)
Sep 22, 2020
83.31
83.55
83.13
83.50
14,000,710
+0.26(+0.32%)
Sep 21, 2020
83.64
83.68
83.03
83.23
14,647,465
-0.75(-0.90%)
Sep 18, 2020
84.32
84.33
83.92
83.99
7,037,338
-0.25(-0.29%)
Sep 17, 2020
83.99
84.31
83.89
84.24
8,857,423
+0.03(+0.04%)
Sep 16, 2020
84.32
84.61
84.17
84.20
5,962,645
-0.02(-0.03%)
Sep 15, 2020
84.24
84.37
84.13
84.23
4,545,693
+0.18(+0.22%)
Sep 14, 2020
84.21
84.37
83.95
84.04
6,047,811
-0.11(-0.13%)
Sep 11, 2020
84.00
84.16
83.76
84.16
9,317,535
+0.20(+0.24%)
Sep 10, 2020
84.39
84.43
83.91
83.96
14,229,586
-0.31(-0.37%)
Sep 09, 2020
84.02
84.35
83.90
84.27
8,579,886
+0.62(+0.75%)
Sep 08, 2020
83.76
83.98
83.52
83.64
11,810,901
-0.51(-0.61%)
Sep 04, 2020
84.33
84.58
83.60
84.16
10,057,959
-0.24(-0.28%)
Sep 03, 2020
84.67
84.77
84.00
84.40
12,220,502
-0.52(-0.61%)
Sep 02, 2020
84.85
84.99
84.53
84.92
7,458,744
+0.14(+0.17%)
Sep 01, 2020
84.36
84.83
84.26
84.77
7,501,546
+0.41(+0.48%)
Aug 31, 2020
84.41
84.52
84.27
84.37
6,223,299
-0.03(-0.04%)
Aug 28, 2020
84.46
84.57
84.39
84.40
6,063,536
+0.06(+0.07%)
Aug 27, 2020
84.54
84.59
84.17
84.34
8,082,376
-0.11(-0.13%)
Aug 26, 2020
84.53
84.58
84.41
84.45
6,578,243
-0.02(-0.02%)
Aug 25, 2020
84.37
84.52
84.19
84.47
7,848,899
+0.14(+0.17%)
Aug 24, 2020
84.09
84.37
84.03
84.33
6,955,883
+0.45(+0.54%)
Aug 21, 2020
83.88
83.98
83.79
83.87
4,381,504
-0.02(-0.02%)
Aug 20, 2020
83.47
83.90
83.43
83.89
6,869,378
+0.34(+0.41%)
Aug 19, 2020
83.84
83.94
83.50
83.54
9,414,757
-0.33(-0.39%)
Aug 18, 2020
83.90
83.98
83.62
83.87
5,609,150
+0.02(+0.02%)
Aug 17, 2020
83.35
83.86
83.35
83.86
4,452,883
+0.58(+0.70%)
Aug 14, 2020
83.42
83.53
83.12
83.27
7,035,226
-0.20(-0.24%)
Aug 13, 2020
83.82
84.09
83.45
83.47
8,971,163
-0.39(-0.47%)
Aug 12, 2020
84.13
84.27
83.79
83.86
6,561,346
+0.18(+0.21%)
Aug 11, 2020
84.45
84.52
83.67
83.69
11,732,517
-0.73(-0.86%)
Aug 10, 2020
84.49
84.54
84.26
84.41
4,402,186
-0.06(-0.07%)
Aug 07, 2020
84.57
84.58
84.26
84.47
7,861,388
-0.11(-0.13%)
Aug 06, 2020
84.41
84.61
84.35
84.58
8,711,060
+0.13(+0.15%)
Aug 05, 2020
84.32
84.47
84.30
84.45
7,519,249
+0.14(+0.16%)
Aug 04, 2020
84.20
84.33
84.01
84.32
8,493,705
+0.03(+0.04%)
Aug 03, 2020
84.25
84.33
84.06
84.29
7,676,185
+0.01(+0.01%)
Jul 31, 2020
84.10
84.32
83.77
84.27
11,466,232
+0.12(+0.14%)
Jul 30, 2020
83.76
84.17
83.66
84.15
24,766,496
+0.25(+0.30%)
Jul 29, 2020
83.63
83.97
83.55
83.90
5,913,478
+0.50(+0.60%)
Jul 28, 2020
83.65
83.66
83.35
83.40
6,277,087
-0.26(-0.31%)
Jul 27, 2020
83.56
83.66
83.37
83.66
5,008,478
+0.21(+0.26%)
Jul 24, 2020
83.30
83.54
83.14
83.45
10,170,230
+0.14(+0.17%)
Jul 23, 2020
83.39
83.46
82.80
83.31
9,779,405
-0.13(-0.15%)
Jul 22, 2020
83.27
83.44
83.19
83.43
6,323,799
+0.21(+0.25%)
Jul 21, 2020
83.13
83.38
83.05
83.23
8,123,550
+0.37(+0.45%)
Jul 20, 2020
82.40
82.88
82.34
82.85
4,227,556
+0.49(+0.60%)
Jul 17, 2020
82.25
82.40
82.02
82.36
5,570,769
+0.29(+0.36%)
Jul 16, 2020
81.97
82.11
81.88
82.07
11,029,008
+0.07(+0.09%)
Jul 15, 2020
81.92
82.05
81.72
81.99
6,958,422
+0.51(+0.62%)
Jul 14, 2020
80.72
81.50
80.72
81.49
11,917,576
+0.77(+0.95%)
Jul 13, 2020
81.40
81.62
80.71
80.72
8,679,272
-0.41(-0.50%)
Jul 10, 2020
80.80
81.21
80.68
81.12
7,339,647
+0.25(+0.31%)
Jul 09, 2020
81.10
81.11
80.47
80.87
9,355,343
-0.25(-0.31%)
Jul 08, 2020
80.93
81.16
80.85
81.12
6,681,295
+0.20(+0.25%)
Jul 07, 2020
81.30
81.50
80.83
80.92
7,103,173
-0.44(-0.55%)
Jul 06, 2020
81.20
81.41
81.10
81.37
9,310,846
+0.57(+0.71%)
Jul 02, 2020
80.97
81.13
80.63
80.80
14,123,578
+0.61(+0.76%)
Jul 01, 2020
80.06
80.37
80.06
80.18
11,556,719
+0.23(+0.29%)
Jun 30, 2020
79.46
80.12
79.42
79.95
13,928,001
+0.81(+1.03%)
Jun 29, 2020
79.84
79.87
78.78
79.14
45,618,796
-0.66(-0.82%)
Jun 26, 2020
80.41
80.41
79.66
79.80
7,744,769
-0.74(-0.91%)
Jun 25, 2020
80.49
80.59
80.01
80.53
15,789,314
-0.06(-0.07%)
Jun 24, 2020
81.22
81.24
80.01
80.59
15,033,209
-0.88(-1.08%)
Jun 23, 2020
81.60
81.61
81.38
81.46
6,155,438
+0.13(+0.17%)
Jun 22, 2020
81.42
81.54
81.22
81.33
10,249,739
-0.13(-0.16%)
Jun 19, 2020
81.90
81.90
81.24
81.46
8,146,981
-0.10(-0.13%)
Jun 18, 2020
81.50
81.73
81.37
81.56
7,647,782
-0.24(-0.30%)
Jun 17, 2020
82.04
82.14
81.73
81.80
10,025,505
-0.19(-0.23%)
Jun 16, 2020
82.49
82.56
81.71
81.99
15,283,699
+0.59(+0.73%)
Jun 15, 2020
80.35
81.97
80.12
81.40
14,652,718
+0.56(+0.69%)
Jun 12, 2020
81.07
81.28
80.26
80.84
15,947,547
+0.81(+1.01%)
Jun 11, 2020
81.04
81.08
79.90
80.03
13,722,465
-2.09(-2.55%)
Jun 10, 2020
82.02
82.56
81.70
82.13
12,017,989
-0.13(-0.16%)
Jun 09, 2020
82.43
82.49
81.95
82.26
18,557,158
-0.54(-0.65%)
Jun 08, 2020
82.89
82.89
82.60
82.80
10,552,022
+0.12(+0.14%)
Jun 05, 2020
82.81
83.20
82.66
82.68
8,785,663
+0.85(+1.03%)
Jun 04, 2020
82.09
82.09
81.69
81.84
7,195,936
-0.27(-0.33%)
Jun 03, 2020
81.94
82.31
81.85
82.10
14,053,613
+0.52(+0.64%)
Jun 02, 2020
80.96
81.62
80.68
81.58
12,164,390
+0.82(+1.02%)
Jun 01, 2020
80.10
80.77
79.97
80.76
13,876,052
+0.53(+0.66%)
May 29, 2020
79.85
80.38
79.67
80.23
12,906,871
+0.38(+0.47%)
May 28, 2020
79.95
80.30
79.74
79.85
16,480,877
+0.05(+0.06%)
May 27, 2020
80.13
80.15
79.40
79.81
7,936,131
+0.24(+0.30%)
May 26, 2020
79.47
79.84
78.82
79.57
10,050,770
+0.68(+0.86%)
May 22, 2020
78.64
78.98
78.45
78.89
7,725,258
+0.26(+0.33%)
May 21, 2020
78.66
78.84
78.44
78.64
12,251,484
-0.02(-0.02%)
May 20, 2020
78.26
78.83
78.16
78.65
12,247,295
+0.85(+1.09%)
May 19, 2020
77.69
78.04
77.53
77.80
11,991,117
+0.09(+0.12%)
May 18, 2020
77.60
77.75
77.31
77.71
11,040,534
+1.30(+1.70%)
May 15, 2020
76.09
76.53
75.91
76.41
11,389,201
+0.04(+0.05%)
May 14, 2020
76.26
76.61
75.73
76.37
11,615,374
-0.21(-0.28%)
May 13, 2020
77.10
77.15
76.42
76.58
11,408,035
-0.46(-0.59%)
May 12, 2020
77.60
77.63
77.02
77.04
10,244,161
-0.04(-0.05%)
May 11, 2020
77.24
77.39
77.07
77.08
4,935,952
-0.33(-0.43%)
May 08, 2020
76.99
77.42
76.91
77.41
10,901,573
+0.75(+0.97%)
May 07, 2020
77.01
77.27
76.61
76.66
5,798,166
+0.20(+0.26%)
May 06, 2020
76.87
77.01
76.46
76.46
8,865,837
-0.29(-0.38%)
May 05, 2020
76.50
76.87
76.43
76.75
9,044,562
+0.59(+0.77%)
May 04, 2020
76.13
76.34
75.87
76.17
7,213,702
-0.11(-0.14%)
May 01, 2020
76.97
77.08
76.22
76.28
9,449,878
-1.22(-1.58%)
Apr 30, 2020
77.07
77.61
76.66
77.50
13,250,745
+0.18(+0.23%)
Apr 29, 2020
76.55
77.42
76.39
77.32
8,591,075
+1.28(+1.69%)
Apr 28, 2020
76.22
76.30
75.63
76.03
6,280,386
+0.13(+0.18%)
Apr 27, 2020
75.85
76.10
75.78
75.90
6,281,552
+0.29(+0.38%)
Apr 24, 2020
76.20
76.35
75.47
75.61
8,154,647
-0.50(-0.66%)
Apr 23, 2020
76.39
76.68
75.90
76.11
11,718,820
-0.14(-0.18%)
Apr 22, 2020
76.28
76.50
76.01
76.25
7,240,208
+0.74(+0.98%)
Apr 21, 2020
76.14
76.21
75.40
75.51
17,988,222
-1.64(-2.12%)
Apr 20, 2020
77.58
77.97
76.94
77.14
10,536,813
-1.21(-1.55%)
Apr 17, 2020
78.48
78.56
78.04
78.36
9,462,023
+0.41(+0.52%)
Apr 16, 2020
77.85
78.00
77.14
77.95
7,666,377
-0.05(-0.07%)
Apr 15, 2020
77.55
78.07
77.20
78.01
13,209,520
-0.77(-0.97%)
Apr 14, 2020
79.19
79.27
78.24
78.77
13,101,103
+0.20(+0.25%)
Apr 13, 2020
79.21
79.25
77.61
78.58
11,754,505
-0.96(-1.21%)
Apr 09, 2020
78.66
80.98
78.26
79.54
18,510,020
+5.00(+6.71%)
Apr 08, 2020
73.26
74.83
73.20
74.54
8,116,310
+1.67(+2.29%)
Apr 07, 2020
73.62
73.91
72.57
72.87
8,956,232
+0.25(+0.34%)
Apr 06, 2020
72.21
72.74
72.00
72.62
9,443,848
+1.77(+2.50%)
Apr 03, 2020
72.32
72.38
70.59
70.85
9,756,313
-1.42(-1.96%)
Apr 02, 2020
71.81
73.50
71.44
72.27
8,141,615
+0.49(+0.68%)
Apr 01, 2020
72.52
72.53
71.55
71.78
8,608,128
-2.00(-2.71%)
Mar 31, 2020
73.84
74.37
73.64
73.78
8,689,726
-0.47(-0.64%)
Mar 30, 2020
73.61
74.76
73.19
74.26
9,917,347
+0.76(+1.03%)
Mar 27, 2020
71.89
74.75
71.65
73.50
34,535,980
+0.47(+0.65%)
Mar 26, 2020
70.36
73.08
70.36
73.03
14,294,524
+2.91(+4.15%)
Mar 25, 2020
68.60
71.91
68.60
70.11
13,411,251
+1.62(+2.37%)
Mar 24, 2020
67.22
68.67
66.97
68.49
14,784,735
+2.63(+4.00%)
Mar 23, 2020
67.41
67.50
64.78
65.86
7,472,312
-1.22(-1.82%)
Mar 20, 2020
68.63
69.19
66.87
67.08
7,332,063
-1.50(-2.19%)
Mar 19, 2020
68.94
69.90
68.17
68.59
10,812,162
-1.60(-2.27%)
Mar 18, 2020
71.20
71.94
68.99
70.18
8,856,638
-3.13(-4.27%)
Mar 17, 2020
72.79
75.46
71.86
73.31
15,471,013
+0.52(+0.72%)
Mar 16, 2020
72.81
74.75
70.88
72.79
12,674,543
-4.45(-5.76%)
Mar 13, 2020
75.35
77.29
75.35
77.24
14,606,730
+2.41(+3.22%)
Mar 12, 2020
73.66
77.44
73.45
74.83
16,040,975
-3.16(-4.05%)
Mar 11, 2020
78.84
78.88
77.36
78.00
18,192,026
-1.76(-2.21%)
Mar 10, 2020
79.55
80.10
78.35
79.76
22,078,334
+1.32(+1.68%)
Mar 09, 2020
79.83
79.83
76.77
78.44
22,307,808
-3.83(-4.66%)
Mar 06, 2020
81.91
82.40
81.60
82.27
19,559,060
-1.06(-1.27%)
Mar 05, 2020
83.75
83.81
83.15
83.33
20,100,846
-1.09(-1.29%)
Mar 04, 2020
83.82
84.48
83.81
84.42
16,190,542
+1.11(+1.33%)
Mar 03, 2020
83.62
84.40
83.04
83.31
27,624,260
-0.33(-0.40%)
Mar 02, 2020
82.82
83.70
82.51
83.65
24,030,046
+0.73(+0.88%)
Feb 28, 2020
81.51
83.09
81.33
82.92
35,102,308
+0.27(+0.33%)
Feb 27, 2020
83.17
83.67
82.50
82.65
31,444,648
-1.19(-1.41%)
Feb 26, 2020
83.92
84.22
83.58
83.84
27,580,152
+0.09(+0.11%)
Feb 25, 2020
84.74
84.76
83.69
83.74
29,742,992
-0.67(-0.79%)
Feb 24, 2020
84.55
84.62
84.24
84.41
20,917,680
-0.92(-1.08%)
Feb 21, 2020
85.39
85.40
85.19
85.33
9,478,987
-0.09(-0.10%)
Feb 20, 2020
85.36
85.46
85.10
85.42
8,834,813
+0.12(+0.14%)
Feb 19, 2020
85.26
85.37
85.26
85.30
5,364,292
+0.07(+0.08%)
Feb 18, 2020
85.35
85.38
85.16
85.23
6,591,630
-0.16(-0.19%)
Feb 14, 2020
85.36
85.44
85.33
85.39
7,769,854
+0.04(+0.05%)
Feb 13, 2020
85.27
85.39
85.21
85.36
11,214,716
+0.00(+0.00%)
Feb 12, 2020
85.25
85.39
85.19
85.36
7,705,521
+0.24(+0.28%)
Feb 11, 2020
85.19
85.21
85.07
85.12
10,755,545
+0.03(+0.04%)
Feb 10, 2020
84.95
85.12
84.88
85.08
8,605,660
+0.12(+0.15%)
Feb 07, 2020
85.04
85.06
84.91
84.96
10,225,644
-0.12(-0.15%)
Feb 06, 2020
85.04
85.13
84.90
85.08
8,210,775
+0.03(+0.04%)
Feb 05, 2020
84.89
85.07
84.88
85.05
11,950,586
+0.33(+0.39%)
Feb 04, 2020
84.50
84.74
84.50
84.72
12,890,815
+0.52(+0.62%)
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
.