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
J.M. Smucker Company
(NY:
SJM
)
113.11
+0.26 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2024
122.22
122.49
119.99
120.17
2,686,868
-1.66(-1.36%)
Feb 28, 2024
126.26
126.26
120.17
121.83
2,923,815
-0.81(-0.66%)
Feb 27, 2024
124.61
126.84
119.67
122.64
3,381,058
-2.61(-2.08%)
Feb 26, 2024
125.71
126.80
124.66
125.25
1,424,909
-0.67(-0.53%)
Feb 23, 2024
124.14
127.15
123.52
125.92
1,149,120
+1.63(+1.31%)
Feb 22, 2024
125.03
125.03
121.79
124.29
1,484,887
-1.79(-1.42%)
Feb 21, 2024
125.70
126.21
124.19
126.08
1,266,466
+0.20(+0.16%)
Feb 20, 2024
124.19
126.97
124.10
125.88
1,119,727
+1.79(+1.44%)
Feb 16, 2024
123.87
124.93
122.64
124.09
1,747,803
-0.32(-0.26%)
Feb 15, 2024
124.74
126.11
123.85
124.41
1,412,185
+0.22(+0.18%)
Feb 14, 2024
125.94
125.94
123.31
124.19
1,261,758
-2.35(-1.86%)
Feb 13, 2024
128.39
129.68
125.59
126.54
1,345,738
-2.10(-1.63%)
Feb 12, 2024
126.51
128.82
126.29
128.64
834,104
+1.82(+1.44%)
Feb 09, 2024
129.33
129.33
126.59
126.82
922,075
-3.16(-2.43%)
Feb 08, 2024
130.70
132.10
129.63
129.98
895,834
-0.53(-0.40%)
Feb 07, 2024
131.74
132.72
130.22
130.51
1,163,529
-0.59(-0.45%)
Feb 06, 2024
127.82
132.16
127.74
131.09
1,546,972
+2.97(+2.32%)
Feb 05, 2024
131.07
131.34
128.11
128.12
955,339
-3.46(-2.63%)
Feb 02, 2024
132.87
133.48
131.43
131.58
948,796
-1.03(-0.78%)
Feb 01, 2024
131.84
133.17
130.37
132.61
1,005,146
+2.17(+1.66%)
Jan 31, 2024
132.04
132.33
130.02
130.44
1,530,910
-1.38(-1.05%)
Jan 30, 2024
130.37
131.90
129.54
131.81
934,991
+1.34(+1.03%)
Jan 29, 2024
130.85
130.88
128.98
130.48
1,491,077
-0.10(-0.08%)
Jan 26, 2024
130.99
131.61
130.00
130.58
1,404,534
+0.14(+0.11%)
Jan 25, 2024
129.17
130.59
128.56
130.44
851,199
+1.80(+1.40%)
Jan 24, 2024
129.94
130.59
128.23
128.64
1,305,579
-1.49(-1.14%)
Jan 23, 2024
128.39
130.20
126.73
130.13
1,494,599
+2.47(+1.93%)
Jan 22, 2024
127.62
128.05
126.33
127.66
912,789
-0.45(-0.35%)
Jan 19, 2024
128.43
128.79
126.30
128.11
1,050,715
-0.10(-0.08%)
Jan 18, 2024
129.07
129.41
127.43
128.21
1,154,396
-1.44(-1.11%)
Jan 17, 2024
126.90
129.67
126.58
129.64
1,328,954
+2.57(+2.02%)
Jan 16, 2024
128.25
128.53
126.90
127.08
1,696,805
-1.33(-1.04%)
Jan 12, 2024
126.80
128.53
126.46
128.40
1,399,147
+2.30(+1.82%)
Jan 11, 2024
127.93
127.93
125.82
126.10
1,090,433
-2.30(-1.79%)
Jan 10, 2024
129.63
130.21
128.30
128.40
1,099,147
-1.70(-1.30%)
Jan 09, 2024
127.59
130.25
126.76
130.10
1,372,331
+2.17(+1.70%)
Jan 08, 2024
126.73
128.15
126.73
127.93
862,017
+0.91(+0.72%)
Jan 05, 2024
127.38
129.30
126.59
127.02
808,674
-0.53(-0.42%)
Jan 04, 2024
128.40
128.85
127.06
127.55
1,266,094
-1.14(-0.89%)
Jan 03, 2024
129.24
130.26
128.51
128.69
1,239,659
+0.22(+0.17%)
Jan 02, 2024
125.30
128.73
124.94
128.47
1,163,791
+3.16(+2.52%)
Dec 29, 2023
124.51
125.38
124.31
125.31
719,741
+0.59(+0.48%)
Dec 28, 2023
123.66
125.03
123.66
124.72
693,580
+0.66(+0.54%)
Dec 27, 2023
124.23
124.32
123.48
124.05
905,414
-0.18(-0.14%)
Dec 26, 2023
123.70
124.65
123.02
124.23
655,183
+0.53(+0.43%)
Dec 22, 2023
123.35
124.61
122.56
123.70
706,454
+1.09(+0.89%)
Dec 21, 2023
121.57
122.88
120.99
122.61
903,880
+1.32(+1.09%)
Dec 20, 2023
121.63
122.87
120.42
121.30
1,263,369
-1.97(-1.60%)
Dec 19, 2023
122.47
123.64
122.19
123.27
1,042,207
+0.41(+0.33%)
Dec 18, 2023
122.55
123.42
121.34
122.86
1,102,971
+0.32(+0.26%)
Dec 15, 2023
124.00
124.26
121.91
122.54
2,518,529
-1.76(-1.41%)
Dec 14, 2023
126.37
126.85
123.87
124.30
2,288,882
-1.37(-1.09%)
Dec 13, 2023
123.14
125.90
122.45
125.67
1,968,124
+2.03(+1.64%)
Dec 12, 2023
120.72
124.06
120.11
123.64
2,476,174
+3.16(+2.63%)
Dec 11, 2023
118.98
120.48
118.71
120.47
1,666,936
+2.15(+1.82%)
Dec 08, 2023
120.03
120.03
118.18
118.32
1,529,336
-1.72(-1.43%)
Dec 07, 2023
117.00
121.09
116.14
120.03
2,883,794
+3.37(+2.89%)
Dec 06, 2023
114.63
118.15
113.61
116.66
2,356,662
+1.53(+1.33%)
Dec 05, 2023
114.86
117.38
113.53
115.14
3,222,341
+3.66(+3.28%)
Dec 04, 2023
110.62
112.75
110.56
111.48
2,345,736
+1.00(+0.91%)
Dec 01, 2023
108.92
110.61
108.61
110.48
1,456,246
+1.68(+1.54%)
Nov 30, 2023
107.76
108.94
106.84
108.80
2,099,323
+1.14(+1.06%)
Nov 29, 2023
108.33
108.59
107.28
107.66
1,987,483
-1.00(-0.92%)
Nov 28, 2023
110.16
110.37
108.61
108.66
1,191,891
-1.50(-1.36%)
Nov 27, 2023
112.39
112.39
109.66
110.16
1,635,881
-2.15(-1.92%)
Nov 24, 2023
112.39
112.97
112.01
112.31
465,962
-0.04(-0.04%)
Nov 22, 2023
111.76
112.49
110.93
112.35
1,316,835
+1.11(+1.00%)
Nov 21, 2023
111.52
111.70
110.35
111.24
1,376,992
-0.07(-0.06%)
Nov 20, 2023
109.95
111.62
109.59
111.31
1,397,537
+0.56(+0.51%)
Nov 17, 2023
111.01
111.06
109.19
110.75
1,401,067
+0.42(+0.38%)
Nov 16, 2023
109.71
111.07
109.31
110.33
1,467,793
+0.43(+0.39%)
Nov 15, 2023
109.19
110.09
108.82
109.90
1,369,964
+0.71(+0.65%)
Nov 14, 2023
107.39
109.48
106.70
109.19
1,591,420
+2.93(+2.75%)
Nov 13, 2023
106.44
107.72
106.07
106.27
1,082,688
-0.53(-0.50%)
Nov 10, 2023
107.08
107.28
105.86
106.80
949,294
-0.38(-0.36%)
Nov 09, 2023
106.57
107.60
105.73
107.18
1,273,804
+0.77(+0.72%)
Nov 08, 2023
108.50
108.53
105.41
106.42
1,761,930
-1.76(-1.63%)
Nov 07, 2023
110.00
110.00
107.68
108.17
1,747,902
-2.65(-2.39%)
Nov 06, 2023
111.30
111.95
110.47
110.83
2,254,510
-0.62(-0.56%)
Nov 03, 2023
112.79
113.01
111.30
111.44
1,145,228
-0.59(-0.53%)
Nov 02, 2023
111.28
112.87
110.56
112.03
1,314,325
+1.06(+0.96%)
Nov 01, 2023
112.11
112.32
110.80
110.97
1,200,917
-0.84(-0.75%)
Oct 31, 2023
111.99
112.38
110.93
111.81
1,568,537
+0.19(+0.17%)
Oct 30, 2023
110.61
111.73
110.18
111.62
1,137,444
+0.88(+0.80%)
Oct 27, 2023
110.74
111.76
110.15
110.74
1,297,185
-0.28(-0.25%)
Oct 26, 2023
112.30
112.74
110.83
111.01
1,856,192
-1.44(-1.28%)
Oct 25, 2023
110.67
113.03
110.42
112.46
1,819,338
+1.94(+1.75%)
Oct 24, 2023
110.19
111.33
109.86
110.52
1,186,693
+0.50(+0.46%)
Oct 23, 2023
110.59
111.73
109.88
110.02
1,266,173
-0.70(-0.63%)
Oct 20, 2023
112.33
112.67
110.46
110.72
1,155,606
-1.07(-0.96%)
Oct 19, 2023
112.45
112.90
110.61
111.79
1,124,040
-0.97(-0.86%)
Oct 18, 2023
112.13
113.80
111.80
112.76
1,017,656
+0.85(+0.76%)
Oct 17, 2023
110.52
111.94
110.07
111.91
1,040,476
+1.20(+1.08%)
Oct 16, 2023
112.02
112.05
110.09
110.71
1,383,784
-0.58(-0.52%)
Oct 13, 2023
109.02
111.31
108.54
111.29
1,101,913
+1.75(+1.60%)
Oct 12, 2023
112.51
112.69
108.52
109.54
1,823,829
-3.14(-2.79%)
Oct 11, 2023
114.23
114.71
112.02
112.68
1,000,123
-1.21(-1.06%)
Oct 10, 2023
113.89
114.36
112.46
113.89
1,389,396
+1.09(+0.97%)
Oct 09, 2023
112.94
114.08
111.96
112.80
1,286,126
-0.15(-0.13%)
Oct 06, 2023
114.03
114.41
109.72
112.95
1,867,618
-1.51(-1.32%)
Oct 05, 2023
117.75
118.28
114.39
114.46
1,274,938
-3.71(-3.14%)
Oct 04, 2023
118.00
118.49
116.69
118.17
1,110,018
-0.09(-0.07%)
Oct 03, 2023
118.56
119.62
117.79
118.26
1,059,268
-1.03(-0.86%)
Oct 02, 2023
120.54
120.91
118.47
119.29
1,136,119
-1.42(-1.18%)
Sep 29, 2023
122.03
122.54
120.45
120.72
1,409,056
-1.67(-1.36%)
Sep 28, 2023
123.78
124.18
122.00
122.39
1,028,217
-0.81(-0.66%)
Sep 27, 2023
125.92
126.36
122.30
123.20
1,396,855
-2.92(-2.31%)
Sep 26, 2023
124.11
126.35
123.75
126.12
1,665,448
+1.88(+1.51%)
Sep 25, 2023
123.81
124.49
123.79
124.24
720,102
-0.09(-0.07%)
Sep 22, 2023
126.01
126.40
124.25
124.33
763,104
-2.06(-1.63%)
Sep 21, 2023
125.71
127.42
125.32
126.39
1,343,224
+0.42(+0.34%)
Sep 20, 2023
125.69
126.99
124.65
125.97
1,140,712
+0.88(+0.71%)
Sep 19, 2023
124.47
125.42
123.91
125.09
1,628,953
+0.58(+0.47%)
Sep 18, 2023
125.21
125.21
122.99
124.51
1,133,341
-0.06(-0.05%)
Sep 15, 2023
124.48
125.12
124.00
124.56
2,911,853
-0.58(-0.46%)
Sep 14, 2023
125.71
126.19
124.00
125.14
2,455,096
-0.97(-0.77%)
Sep 13, 2023
128.11
128.87
126.07
126.12
2,093,426
-1.42(-1.12%)
Sep 12, 2023
129.65
129.74
126.74
127.54
3,480,204
-1.77(-1.37%)
Sep 11, 2023
128.84
131.00
126.70
129.31
5,142,856
-9.74(-7.01%)
Sep 08, 2023
138.15
139.08
137.55
139.05
985,377
+1.22(+0.88%)
Sep 07, 2023
139.20
139.70
137.06
137.83
1,494,766
-0.78(-0.56%)
Sep 06, 2023
140.87
141.18
138.19
138.61
1,047,775
-1.85(-1.31%)
Sep 05, 2023
139.66
141.67
139.50
140.46
954,896
+0.51(+0.36%)
Sep 01, 2023
143.06
143.34
139.78
139.95
776,006
-2.42(-1.70%)
Aug 31, 2023
141.86
142.64
140.28
142.36
1,428,944
+1.05(+0.74%)
Aug 30, 2023
143.25
143.68
140.87
141.31
1,087,565
-2.02(-1.41%)
Aug 29, 2023
143.24
144.84
140.61
143.33
2,118,547
+3.00(+2.13%)
Aug 28, 2023
140.07
141.10
140.05
140.34
1,401,265
+0.78(+0.56%)
Aug 25, 2023
139.00
140.32
138.46
139.56
1,042,708
+1.36(+0.98%)
Aug 24, 2023
137.04
138.64
136.81
138.21
1,068,972
+1.17(+0.85%)
Aug 23, 2023
137.31
138.00
136.71
137.04
780,355
-0.14(-0.10%)
Aug 22, 2023
136.84
137.49
135.89
137.18
887,307
-0.06(-0.04%)
Aug 21, 2023
139.05
139.20
136.29
137.24
892,255
-2.28(-1.63%)
Aug 18, 2023
138.37
140.23
138.37
139.51
1,129,046
+1.15(+0.83%)
Aug 17, 2023
140.10
140.43
137.76
138.37
934,385
-1.68(-1.20%)
Aug 16, 2023
141.33
141.41
139.86
140.04
601,663
-0.94(-0.66%)
Aug 15, 2023
142.35
142.89
140.89
140.98
584,727
-1.94(-1.36%)
Aug 14, 2023
144.87
145.71
142.82
142.92
803,684
-1.33(-0.92%)
Aug 11, 2023
143.92
144.65
143.46
144.25
571,267
+0.62(+0.43%)
Aug 10, 2023
144.55
145.44
143.34
143.62
476,053
-0.81(-0.56%)
Aug 09, 2023
142.75
145.13
142.72
144.43
725,416
+1.62(+1.13%)
Aug 08, 2023
145.94
145.94
142.48
142.81
929,868
-2.57(-1.77%)
Aug 07, 2023
145.48
146.31
145.11
145.39
563,489
-0.02(-0.01%)
Aug 04, 2023
146.22
147.38
145.23
145.41
460,417
-0.88(-0.60%)
Aug 03, 2023
147.75
148.18
145.99
146.28
466,218
-1.66(-1.12%)
Aug 02, 2023
146.36
149.16
146.26
147.94
608,697
+2.03(+1.39%)
Aug 01, 2023
147.71
147.75
145.36
145.91
586,940
-0.95(-0.65%)
Jul 31, 2023
147.20
147.54
146.17
146.87
1,428,431
-0.33(-0.23%)
Jul 28, 2023
147.30
147.76
146.65
147.20
559,211
+0.59(+0.41%)
Jul 27, 2023
148.10
148.97
145.86
146.60
840,467
-1.80(-1.22%)
Jul 26, 2023
148.74
149.69
147.86
148.41
520,993
-0.73(-0.49%)
Jul 25, 2023
149.56
149.68
148.07
149.14
562,109
-0.15(-0.10%)
Jul 24, 2023
148.50
150.08
148.39
149.29
681,720
+0.99(+0.67%)
Jul 21, 2023
148.67
149.35
147.93
148.29
733,353
-0.36(-0.24%)
Jul 20, 2023
146.67
148.68
145.91
148.65
695,173
+2.72(+1.86%)
Jul 19, 2023
144.54
146.16
144.54
145.93
628,805
+1.92(+1.33%)
Jul 18, 2023
145.22
145.85
143.37
144.01
758,530
-0.74(-0.51%)
Jul 17, 2023
143.70
145.65
143.22
144.75
859,691
+0.42(+0.29%)
Jul 14, 2023
145.33
145.33
142.77
144.33
804,050
+0.43(+0.30%)
Jul 13, 2023
143.30
144.15
142.07
143.91
752,604
+0.38(+0.27%)
Jul 12, 2023
143.73
144.36
142.64
143.52
1,288,567
-0.57(-0.39%)
Jul 11, 2023
142.67
144.15
142.67
144.09
746,084
+1.39(+0.98%)
Jul 10, 2023
144.23
144.88
142.40
142.70
870,550
-1.31(-0.91%)
Jul 07, 2023
145.08
145.16
143.71
144.00
671,491
-0.77(-0.53%)
Jul 06, 2023
145.29
146.20
144.47
144.77
848,870
-0.87(-0.60%)
Jul 05, 2023
145.84
146.57
144.75
145.64
1,102,151
-0.98(-0.67%)
Jul 03, 2023
143.28
146.81
143.03
146.62
476,723
+2.65(+1.84%)
Jun 30, 2023
143.31
144.23
142.91
143.96
662,437
+1.27(+0.89%)
Jun 29, 2023
141.09
143.10
140.47
142.70
816,004
+1.19(+0.84%)
Jun 28, 2023
144.78
144.79
140.54
141.51
1,685,836
-5.49(-3.73%)
Jun 27, 2023
148.00
148.67
146.62
147.00
629,069
-0.94(-0.63%)
Jun 26, 2023
146.46
148.03
144.73
147.93
731,996
+1.38(+0.94%)
Jun 23, 2023
148.87
149.10
146.41
146.55
758,112
-1.66(-1.12%)
Jun 22, 2023
149.57
149.57
147.55
148.20
613,977
-0.46(-0.31%)
Jun 21, 2023
147.62
148.69
146.74
148.66
880,535
+1.12(+0.76%)
Jun 20, 2023
149.63
150.09
147.49
147.54
639,260
-1.72(-1.15%)
Jun 16, 2023
149.18
150.46
148.96
149.26
1,092,533
+0.22(+0.14%)
Jun 15, 2023
148.99
150.27
148.45
149.04
633,898
+0.41(+0.28%)
Jun 14, 2023
147.53
149.41
146.90
148.63
628,756
+1.20(+0.81%)
Jun 13, 2023
145.87
147.64
144.66
147.43
726,490
+0.15(+0.10%)
Jun 12, 2023
149.31
149.31
146.79
147.29
1,015,052
-2.43(-1.62%)
Jun 09, 2023
146.97
149.99
146.72
149.72
1,055,310
+2.50(+1.70%)
Jun 08, 2023
144.75
147.26
144.10
147.22
1,220,050
+2.51(+1.74%)
Jun 07, 2023
141.37
145.38
139.18
144.70
1,398,008
+2.15(+1.50%)
Jun 06, 2023
149.10
152.11
140.75
142.56
1,846,191
-2.66(-1.83%)
Jun 05, 2023
146.37
147.40
144.68
145.22
1,268,950
-0.02(-0.01%)
Jun 02, 2023
140.78
145.29
140.69
145.24
1,072,469
+3.98(+2.82%)
Jun 01, 2023
143.38
143.88
140.73
141.26
996,561
-1.65(-1.15%)
May 31, 2023
142.29
143.05
141.58
142.91
3,482,191
+1.25(+0.88%)
May 30, 2023
141.51
142.85
140.64
141.66
1,125,377
-1.22(-0.85%)
May 26, 2023
142.90
143.86
142.15
142.88
1,191,744
-0.55(-0.38%)
May 25, 2023
144.28
144.52
142.91
143.43
895,407
-1.38(-0.96%)
May 24, 2023
145.89
146.44
144.77
144.81
849,561
-0.84(-0.58%)
May 23, 2023
146.02
146.35
144.44
145.65
1,011,474
-0.26(-0.18%)
May 22, 2023
148.18
148.65
145.70
145.91
781,433
-2.16(-1.46%)
May 19, 2023
147.90
148.94
147.16
148.08
790,093
+0.01(+0.01%)
May 18, 2023
149.87
149.87
147.24
148.07
960,430
-2.76(-1.83%)
May 17, 2023
150.88
151.19
149.72
150.83
748,056
-0.19(-0.13%)
May 16, 2023
151.18
151.77
149.56
151.02
836,917
-0.59(-0.39%)
May 15, 2023
154.39
154.62
151.28
151.61
910,333
-2.57(-1.67%)
May 12, 2023
153.34
154.32
153.34
154.18
776,554
+0.74(+0.48%)
May 11, 2023
153.63
154.14
152.70
153.44
800,593
+0.03(+0.02%)
May 10, 2023
152.88
154.36
152.63
153.41
807,171
+1.09(+0.71%)
May 09, 2023
152.44
153.21
151.82
152.32
929,767
+0.14(+0.10%)
May 08, 2023
152.73
154.45
152.03
152.18
845,981
-1.06(-0.69%)
May 05, 2023
151.99
153.81
151.99
153.24
671,575
+0.76(+0.50%)
May 04, 2023
152.17
153.18
151.38
152.48
785,494
+0.32(+0.21%)
May 03, 2023
154.03
154.90
151.90
152.16
985,497
-1.57(-1.02%)
May 02, 2023
151.93
154.19
151.10
153.73
1,222,063
+1.62(+1.06%)
May 01, 2023
149.60
153.69
149.60
152.11
1,316,101
+2.55(+1.70%)
Apr 28, 2023
148.74
149.75
148.31
149.56
952,176
+0.55(+0.37%)
Apr 27, 2023
147.89
149.03
147.21
149.01
637,801
+0.87(+0.59%)
Apr 26, 2023
148.75
149.39
147.61
148.14
696,585
-1.36(-0.91%)
Apr 25, 2023
147.32
150.07
147.06
149.50
718,677
+2.59(+1.76%)
Apr 24, 2023
146.55
146.96
146.09
146.91
671,130
+0.42(+0.28%)
Apr 21, 2023
147.97
148.64
145.61
146.49
733,260
-0.55(-0.38%)
Apr 20, 2023
147.92
147.92
146.50
147.05
571,573
-0.35(-0.24%)
Apr 19, 2023
148.63
148.65
146.84
147.40
708,702
-0.42(-0.28%)
Apr 18, 2023
148.00
149.11
146.90
147.81
738,693
-0.76(-0.51%)
Apr 17, 2023
148.29
148.69
147.47
148.57
721,497
+0.97(+0.66%)
Apr 14, 2023
148.31
148.94
146.62
147.60
740,656
-1.37(-0.92%)
Apr 13, 2023
148.62
149.57
147.64
148.96
641,534
-0.50(-0.34%)
Apr 12, 2023
149.97
150.74
148.83
149.47
925,371
-1.30(-0.86%)
Apr 11, 2023
150.95
152.06
150.50
150.76
612,484
-0.11(-0.07%)
Apr 10, 2023
151.46
151.73
149.90
150.87
498,180
-0.73(-0.48%)
Apr 06, 2023
152.96
153.30
151.09
151.60
822,199
-0.76(-0.50%)
Apr 05, 2023
151.04
153.05
151.04
152.35
803,678
+1.50(+1.00%)
Apr 04, 2023
153.12
153.32
150.64
150.85
914,738
-1.84(-1.21%)
Apr 03, 2023
152.96
153.65
151.97
152.69
715,192
+0.26(+0.17%)
Mar 31, 2023
153.33
153.57
151.63
152.43
1,027,123
-0.16(-0.11%)
Mar 30, 2023
152.18
153.05
150.69
152.60
1,067,187
-0.03(-0.02%)
Mar 29, 2023
151.85
153.09
151.33
152.62
678,766
+1.07(+0.71%)
Mar 28, 2023
152.00
153.12
151.04
151.55
607,677
+0.17(+0.11%)
Mar 27, 2023
151.56
152.55
151.05
151.38
834,551
+1.55(+1.03%)
Mar 24, 2023
147.06
149.95
146.56
149.84
993,375
+3.49(+2.38%)
Mar 23, 2023
146.68
148.32
146.18
146.35
867,424
-0.85(-0.58%)
Mar 22, 2023
149.26
150.16
147.12
147.20
795,915
-2.07(-1.39%)
Mar 21, 2023
150.14
150.37
147.98
149.27
780,559
-0.34(-0.23%)
Mar 20, 2023
147.91
150.62
147.82
149.61
1,408,577
+2.50(+1.70%)
Mar 17, 2023
149.39
149.39
146.59
147.11
1,684,560
-1.87(-1.25%)
Mar 16, 2023
149.00
149.17
147.45
148.98
938,167
+0.25(+0.17%)
Mar 15, 2023
146.42
149.03
145.60
148.73
1,201,210
+1.93(+1.31%)
Mar 14, 2023
145.34
146.93
144.93
146.80
1,003,786
+1.60(+1.10%)
Mar 13, 2023
143.06
147.87
142.49
145.21
939,158
+1.97(+1.37%)
Mar 10, 2023
143.94
145.08
142.97
143.24
840,705
-0.48(-0.34%)
Mar 09, 2023
146.52
146.78
143.30
143.72
723,516
-2.04(-1.40%)
Mar 08, 2023
145.73
145.99
144.86
145.77
681,993
+0.60(+0.41%)
Mar 07, 2023
145.92
146.33
144.77
145.17
940,556
-0.57(-0.39%)
Mar 06, 2023
146.00
146.52
144.90
145.74
1,152,365
-0.33(-0.23%)
Mar 03, 2023
143.95
146.44
142.90
146.07
1,357,475
+2.14(+1.49%)
Mar 02, 2023
141.50
144.20
141.27
143.93
1,517,632
+3.23(+2.30%)
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
.