J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 104.17 104.17 104.17 463,635 +0.79(+0.77%)
Dec 30, 2020 103.95 104.48 103.14 103.38 463,635 -0.55(-0.53%)
Dec 29, 2020 104.73 105.51 103.80 103.93 471,953 -0.90(-0.86%)
Dec 28, 2020 104.77 104.84 103.54 104.83 593,855 +0.22(+0.21%)
Dec 24, 2020 103.67 104.84 103.62 104.61 282,092 +0.83(+0.80%)
Dec 23, 2020 103.97 104.75 103.49 103.78 540,952 +0.40(+0.38%)
Dec 22, 2020 103.32 103.79 102.67 103.39 960,549 +0.32(+0.31%)
Dec 21, 2020 103.67 103.94 102.65 103.07 997,318 -1.35(-1.29%)
Dec 18, 2020 103.84 104.50 103.25 104.42 1,989,632 +0.50(+0.49%)
Dec 17, 2020 102.70 104.05 102.48 103.92 1,178,438 +1.34(+1.31%)
Dec 16, 2020 102.96 104.21 102.48 102.58 1,283,707 +0.33(+0.33%)
Dec 15, 2020 102.10 102.67 101.51 102.24 1,433,518 +0.19(+0.19%)
Dec 14, 2020 103.89 104.03 101.65 102.05 1,912,542 -1.73(-1.67%)
Dec 11, 2020 103.95 104.58 103.38 103.78 1,166,102 -0.63(-0.60%)
Dec 10, 2020 106.64 107.00 104.40 104.41 1,264,728 -1.97(-1.85%)
Dec 09, 2020 105.65 106.60 104.68 106.39 914,040 +0.48(+0.45%)
Dec 08, 2020 105.22 106.50 104.56 105.91 1,140,150 +0.42(+0.40%)
Dec 07, 2020 105.24 105.92 104.31 105.48 955,236 -0.26(-0.25%)
Dec 04, 2020 104.99 106.09 104.72 105.75 824,972 +0.78(+0.75%)
Dec 03, 2020 103.01 105.07 102.89 104.96 1,472,583 +1.45(+1.40%)
Dec 02, 2020 104.84 105.61 102.89 103.51 1,159,959 -1.85(-1.75%)
Dec 01, 2020 105.77 106.20 104.32 105.36 888,157 -0.25(-0.24%)
Nov 30, 2020 104.80 105.63 103.73 105.61 1,532,294 +0.63(+0.60%)
Nov 27, 2020 106.33 106.53 104.50 104.98 446,110 -1.35(-1.27%)
Nov 25, 2020 106.63 106.95 104.93 106.33 1,618,206 +0.19(+0.18%)
Nov 24, 2020 105.10 107.36 103.44 106.14 1,732,073 +1.57(+1.50%)
Nov 23, 2020 104.74 105.98 104.35 104.58 1,091,961 -0.16(-0.15%)
Nov 20, 2020 105.11 105.67 102.93 104.74 1,033,490 -0.74(-0.70%)
Nov 19, 2020 104.67 105.78 103.26 105.48 693,169 +1.15(+1.11%)
Nov 18, 2020 107.19 107.19 104.28 104.32 769,057 -2.40(-2.25%)
Nov 17, 2020 107.76 107.97 106.54 106.72 564,709 -1.51(-1.40%)
Nov 16, 2020 107.68 108.30 106.29 108.23 683,026 +0.92(+0.86%)
Nov 13, 2020 106.64 107.58 106.02 107.31 339,243 +1.12(+1.05%)
Nov 12, 2020 106.67 106.67 105.00 106.20 692,955 -0.95(-0.88%)
Nov 11, 2020 105.72 107.27 104.27 107.14 791,109 +1.99(+1.90%)
Nov 10, 2020 101.49 105.24 100.44 105.15 1,182,110 +3.86(+3.81%)
Nov 09, 2020 105.25 105.36 101.00 101.29 1,093,112 -3.01(-2.88%)
Nov 06, 2020 103.76 105.36 103.37 104.30 674,455 +0.73(+0.71%)
Nov 05, 2020 103.39 105.88 103.21 103.57 772,943 +1.09(+1.06%)
Nov 04, 2020 104.98 106.11 102.40 102.47 849,433 -2.15(-2.05%)
Nov 03, 2020 104.85 106.28 104.21 104.62 1,018,987 +0.29(+0.27%)
Nov 02, 2020 101.70 104.67 100.86 104.33 1,337,293 +3.99(+3.98%)
Oct 30, 2020 99.33 101.15 99.05 100.35 1,454,909 +0.82(+0.83%)
Oct 29, 2020 99.51 100.95 98.24 99.52 1,391,884 +0.04(+0.04%)
Oct 28, 2020 100.20 101.49 99.38 99.49 942,238 -1.66(-1.64%)
Oct 27, 2020 103.04 103.66 101.09 101.15 836,672 -1.79(-1.74%)
Oct 26, 2020 102.71 103.33 102.09 102.94 752,363 -0.39(-0.38%)
Oct 23, 2020 103.89 104.26 102.74 103.33 460,109 -0.08(-0.08%)
Oct 22, 2020 102.40 103.78 101.89 103.41 774,041 +1.10(+1.08%)
Oct 21, 2020 101.50 102.81 100.63 102.31 1,299,683 +0.25(+0.25%)
Oct 20, 2020 103.58 103.94 101.94 102.06 1,098,845 -0.97(-0.95%)
Oct 19, 2020 105.31 105.76 102.94 103.04 726,230 -2.39(-2.27%)
Oct 16, 2020 106.19 106.65 105.40 105.43 626,934 -0.88(-0.83%)
Oct 15, 2020 106.09 106.69 105.54 106.30 505,792 -0.10(-0.09%)
Oct 14, 2020 106.90 107.74 106.29 106.40 504,350 -1.00(-0.93%)
Oct 13, 2020 107.25 108.15 106.59 107.40 514,414 +0.15(+0.14%)
Oct 12, 2020 106.53 107.85 106.53 107.25 543,465 +1.11(+1.04%)
Oct 09, 2020 104.99 106.20 104.30 106.14 711,577 +1.39(+1.32%)
Oct 08, 2020 105.53 105.70 104.17 104.75 682,952 -0.29(-0.27%)
Oct 07, 2020 104.97 105.69 104.02 105.04 690,509 -0.04(-0.04%)
Oct 06, 2020 104.98 106.20 104.45 105.09 797,811 +0.11(+0.10%)
Oct 05, 2020 104.03 105.25 103.27 104.98 629,259 +0.81(+0.78%)
Oct 02, 2020 103.52 105.19 103.43 104.17 573,376 +0.42(+0.40%)
Oct 01, 2020 102.92 103.91 101.85 103.75 794,452 +0.43(+0.42%)
Sep 30, 2020 101.62 103.87 101.24 103.31 1,247,742 +2.24(+2.22%)
Sep 29, 2020 101.10 101.70 100.47 101.07 435,613 -0.20(-0.20%)
Sep 28, 2020 100.94 102.21 100.73 101.28 797,645 +0.97(+0.97%)
Sep 25, 2020 99.16 100.52 99.10 100.30 587,800 +1.15(+1.15%)
Sep 24, 2020 97.08 99.58 96.72 99.16 861,722 +2.31(+2.38%)
Sep 23, 2020 98.89 99.31 96.72 96.85 1,045,680 -1.42(-1.45%)
Sep 22, 2020 98.50 100.06 98.04 98.27 1,270,852 +0.08(+0.08%)
Sep 21, 2020 97.37 99.41 96.68 98.19 1,284,066 +0.36(+0.37%)
Sep 18, 2020 98.20 99.26 97.52 97.83 1,086,038 -0.53(-0.54%)
Sep 17, 2020 98.75 99.43 97.35 98.36 1,317,346 -0.75(-0.76%)
Sep 16, 2020 99.86 100.76 98.65 99.11 1,249,821 -1.41(-1.41%)
Sep 15, 2020 101.73 101.80 100.42 100.53 615,341 -0.95(-0.93%)
Sep 14, 2020 101.50 102.09 101.17 101.47 640,247 +0.13(+0.13%)
Sep 11, 2020 101.21 101.87 99.97 101.34 782,466 +0.21(+0.20%)
Sep 10, 2020 102.74 102.91 100.55 101.13 1,080,342 -2.40(-2.32%)
Sep 09, 2020 102.88 104.66 102.27 103.53 976,993 +1.43(+1.40%)
Sep 08, 2020 105.14 105.64 101.64 102.10 1,057,438 -3.04(-2.89%)
Sep 04, 2020 105.93 106.99 104.67 105.14 774,639 -0.60(-0.57%)
Sep 03, 2020 107.75 108.95 104.75 105.74 877,178 -2.34(-2.17%)
Sep 02, 2020 105.10 108.46 104.97 108.08 870,640 +2.58(+2.45%)
Sep 01, 2020 107.30 107.30 105.02 105.50 776,458 -1.98(-1.85%)
Aug 31, 2020 106.61 107.94 106.44 107.48 921,774 +0.47(+0.44%)
Aug 28, 2020 108.22 108.22 106.04 107.01 883,098 -1.14(-1.05%)
Aug 27, 2020 108.63 110.27 108.08 108.14 783,415 -0.72(-0.67%)
Aug 26, 2020 109.25 109.98 107.67 108.87 1,111,429 +0.88(+0.81%)
Aug 25, 2020 107.32 110.40 104.85 107.99 3,981,164 +6.94(+6.87%)
Aug 24, 2020 100.41 101.62 99.07 101.05 938,803 +0.80(+0.80%)
Aug 21, 2020 100.10 100.61 98.97 100.25 1,011,906 +0.17(+0.17%)
Aug 20, 2020 99.82 100.67 99.55 100.08 638,359 +0.48(+0.48%)
Aug 19, 2020 99.66 100.82 98.79 99.59 1,147,485 -2.29(-2.25%)
Aug 18, 2020 101.60 102.65 100.71 101.89 721,083 +0.38(+0.37%)
Aug 17, 2020 101.80 102.29 101.49 101.51 1,532,735 -0.42(-0.41%)
Aug 14, 2020 102.18 103.16 101.66 101.93 744,897 -0.59(-0.58%)
Aug 13, 2020 102.02 102.99 101.56 102.52 726,967 +0.51(+0.50%)
Aug 12, 2020 100.65 102.68 100.43 102.01 767,142 +2.00(+2.00%)
Aug 11, 2020 100.37 101.22 99.53 100.01 840,891 -0.12(-0.12%)
Aug 10, 2020 98.88 100.39 98.72 100.13 919,930 +1.59(+1.61%)
Aug 07, 2020 97.56 98.87 97.40 98.54 846,453 +0.67(+0.69%)
Aug 06, 2020 98.59 99.30 97.73 97.87 624,403 -0.75(-0.76%)
Aug 05, 2020 100.39 100.39 98.31 98.62 956,919 -1.88(-1.87%)
Aug 04, 2020 98.20 101.18 97.97 100.50 1,000,908 +2.03(+2.06%)
Aug 03, 2020 97.36 98.81 96.82 98.47 651,472 +1.44(+1.48%)
Jul 31, 2020 96.91 97.17 95.70 97.03 1,998,197 +0.00(+0.00%)
Jul 30, 2020 97.63 98.00 96.30 97.03 663,340 -1.01(-1.03%)
Jul 29, 2020 97.37 98.17 96.81 98.04 637,127 +1.08(+1.12%)
Jul 28, 2020 96.35 97.48 96.35 96.96 553,615 +0.35(+0.37%)
Jul 27, 2020 95.82 96.65 95.32 96.61 546,771 +0.65(+0.68%)
Jul 24, 2020 96.57 97.83 95.35 95.96 621,288 -0.25(-0.26%)
Jul 23, 2020 95.27 96.68 95.27 96.21 649,155 +0.74(+0.77%)
Jul 22, 2020 95.31 95.60 93.34 95.47 572,697 +0.91(+0.97%)
Jul 21, 2020 93.51 95.50 93.46 94.56 695,926 +1.11(+1.19%)
Jul 20, 2020 94.14 94.36 92.55 93.45 965,826 -1.24(-1.31%)
Jul 17, 2020 94.60 95.26 94.36 94.69 611,821 +0.56(+0.59%)
Jul 16, 2020 93.86 94.98 93.81 94.13 430,352 +0.18(+0.19%)
Jul 15, 2020 95.83 96.05 93.83 93.95 672,700 -1.16(-1.22%)
Jul 14, 2020 92.91 95.47 92.73 95.11 762,922 +2.23(+2.40%)
Jul 13, 2020 93.36 93.80 92.54 92.89 698,864 -0.44(-0.48%)
Jul 10, 2020 92.10 93.53 92.10 93.33 859,638 +1.59(+1.73%)
Jul 09, 2020 92.46 93.07 91.28 91.74 724,013 -1.17(-1.26%)
Jul 08, 2020 94.00 94.00 92.29 92.91 775,893 -1.19(-1.26%)
Jul 07, 2020 93.52 94.63 92.78 94.10 735,910 +0.16(+0.17%)
Jul 06, 2020 93.90 94.67 93.43 93.94 818,528 +0.75(+0.81%)
Jul 02, 2020 94.09 94.09 92.42 93.19 1,045,359 -0.18(-0.19%)
Jul 01, 2020 93.62 94.48 93.31 93.37 825,275 -0.52(-0.56%)
Jun 30, 2020 93.84 94.15 93.00 93.89 1,067,963 +0.65(+0.69%)
Jun 29, 2020 92.43 95.02 92.00 93.24 1,435,426 +1.84(+2.01%)
Jun 26, 2020 93.95 94.52 90.41 91.41 1,803,347 -2.42(-2.58%)
Jun 25, 2020 94.40 94.67 93.45 93.83 1,157,584 -0.44(-0.47%)
Jun 24, 2020 94.29 94.88 93.74 94.27 939,476 -0.18(-0.19%)
Jun 23, 2020 97.36 97.36 94.33 94.45 1,156,156 -2.23(-2.30%)
Jun 22, 2020 96.26 97.40 96.01 96.68 616,531 +0.01(+0.01%)
Jun 19, 2020 97.32 98.12 96.37 96.67 1,534,794 +0.31(+0.32%)
Jun 18, 2020 96.57 97.72 95.58 96.36 637,194 -0.41(-0.42%)
Jun 17, 2020 96.06 97.34 95.92 96.77 849,792 +0.87(+0.91%)
Jun 16, 2020 94.96 96.43 94.06 95.90 1,526,517 +2.01(+2.15%)
Jun 15, 2020 92.39 94.51 91.41 93.88 1,846,594 +0.98(+1.05%)
Jun 12, 2020 95.04 95.26 92.42 92.91 1,505,156 -1.41(-1.50%)
Jun 11, 2020 95.47 97.08 93.84 94.32 1,219,423 -2.17(-2.25%)
Jun 10, 2020 96.82 98.74 96.02 96.49 1,199,772 +0.28(+0.29%)
Jun 09, 2020 98.95 99.03 95.83 96.22 1,125,984 -2.42(-2.46%)
Jun 08, 2020 94.95 98.64 94.56 98.64 1,287,227 +3.30(+3.46%)
Jun 05, 2020 96.72 98.43 94.84 95.34 2,272,722 -1.47(-1.52%)
Jun 04, 2020 97.17 100.86 96.08 96.81 2,815,463 -4.87(-4.79%)
Jun 03, 2020 102.69 103.08 101.42 101.68 1,660,857 -0.51(-0.50%)
Jun 02, 2020 102.46 102.46 100.77 102.19 1,230,115 -0.14(-0.14%)
Jun 01, 2020 101.22 103.46 101.22 102.33 1,344,392 +1.23(+1.22%)
May 29, 2020 98.77 101.31 97.74 101.10 1,643,207 +2.19(+2.22%)
May 28, 2020 98.39 98.94 96.66 98.90 1,046,650 +1.20(+1.23%)
May 27, 2020 95.28 97.72 94.64 97.71 1,345,589 +2.42(+2.54%)
May 26, 2020 96.58 97.24 95.04 95.28 1,208,165 -1.05(-1.09%)
May 22, 2020 95.44 96.72 94.64 96.33 718,431 +0.59(+0.61%)
May 21, 2020 97.42 97.71 95.13 95.75 1,809,208 -2.05(-2.10%)
May 20, 2020 98.38 98.63 96.45 97.79 941,618 -0.29(-0.30%)
May 19, 2020 101.06 101.13 97.52 98.09 1,668,239 -3.07(-3.04%)
May 18, 2020 102.56 103.07 98.90 101.16 1,840,399 -0.65(-0.64%)
May 15, 2020 101.11 103.26 101.11 101.81 2,166,901 +0.59(+0.58%)
May 14, 2020 104.29 104.95 100.42 101.22 1,239,308 -2.88(-2.76%)
May 13, 2020 103.66 105.90 103.01 104.09 868,894 +0.19(+0.18%)
May 12, 2020 103.58 105.54 103.40 103.91 1,027,136 +0.95(+0.92%)
May 11, 2020 102.34 103.66 101.61 102.96 987,710 +0.72(+0.71%)
May 08, 2020 101.35 103.11 101.11 102.24 985,304 +2.25(+2.25%)
May 07, 2020 101.55 101.98 99.83 99.99 1,262,209 -0.55(-0.54%)
May 06, 2020 102.61 103.28 100.45 100.54 1,150,144 -1.65(-1.61%)
May 05, 2020 101.17 102.98 100.83 102.18 981,874 +0.91(+0.90%)
May 04, 2020 101.81 102.55 100.76 101.28 858,574 -0.46(-0.45%)
May 01, 2020 101.28 103.69 99.74 101.73 1,201,826 +0.53(+0.52%)
Apr 30, 2020 100.31 102.47 99.17 101.21 3,174,496 +0.63(+0.63%)
Apr 29, 2020 104.15 104.39 100.49 100.57 1,293,107 -3.92(-3.75%)
Apr 28, 2020 106.76 107.66 104.29 104.49 1,473,787 -1.95(-1.83%)
Apr 27, 2020 104.51 106.82 103.43 106.44 776,389 +2.69(+2.59%)
Apr 24, 2020 103.15 104.02 101.49 103.75 1,264,727 +0.87(+0.85%)
Apr 23, 2020 104.24 104.90 102.82 102.88 747,302 -1.54(-1.48%)
Apr 22, 2020 103.93 105.37 103.48 104.42 741,128 +1.06(+1.02%)
Apr 21, 2020 109.29 110.64 103.03 103.36 1,179,105 -3.75(-3.50%)
Apr 20, 2020 106.93 108.84 106.18 107.12 917,466 +0.03(+0.03%)
Apr 17, 2020 107.76 107.89 105.69 107.08 1,296,746 +0.39(+0.36%)
Apr 16, 2020 103.05 107.58 102.65 106.69 1,293,289 +5.05(+4.97%)
Apr 15, 2020 99.52 101.81 98.66 101.64 1,033,100 +2.08(+2.09%)
Apr 14, 2020 99.09 100.51 97.89 99.56 1,493,837 +2.45(+2.52%)
Apr 13, 2020 99.17 99.30 96.19 97.11 1,419,813 -2.19(-2.21%)
Apr 09, 2020 99.81 101.86 99.03 99.30 1,344,773 -1.22(-1.21%)
Apr 08, 2020 100.11 101.54 97.06 100.52 1,085,852 +0.22(+0.22%)
Apr 07, 2020 101.47 102.90 99.42 100.30 1,542,442 -1.15(-1.14%)
Apr 06, 2020 100.41 102.33 97.93 101.45 1,369,194 +2.52(+2.55%)
Apr 03, 2020 95.67 100.55 95.61 98.93 1,574,466 +1.82(+1.88%)
Apr 02, 2020 95.24 98.11 94.51 97.11 1,382,954 +0.58(+0.60%)
Apr 01, 2020 95.73 100.20 95.16 96.53 1,807,593 -1.23(-1.26%)
Mar 31, 2020 97.39 99.28 94.73 97.76 1,591,136 +0.33(+0.33%)
Mar 30, 2020 91.86 97.83 91.86 97.44 1,517,475 +6.69(+7.38%)
Mar 27, 2020 89.32 93.17 88.22 90.74 1,218,743 -0.39(-0.43%)
Mar 26, 2020 92.50 93.75 89.23 91.13 1,671,412 -1.51(-1.64%)
Mar 25, 2020 92.85 93.88 88.68 92.65 1,986,535 -0.48(-0.51%)
Mar 24, 2020 85.29 93.66 85.29 93.12 2,181,878 +8.75(+10.38%)
Mar 23, 2020 91.30 91.30 82.27 84.37 2,642,605 -7.38(-8.04%)
Mar 20, 2020 94.37 98.58 89.73 91.75 2,429,766 -4.27(-4.45%)
Mar 19, 2020 104.81 105.06 95.66 96.02 1,682,714 -8.67(-8.28%)
Mar 18, 2020 101.23 106.07 99.85 104.69 1,948,317 +1.54(+1.49%)
Mar 17, 2020 96.65 106.91 96.63 103.14 2,837,816 +8.16(+8.60%)
Mar 16, 2020 84.72 97.27 80.92 94.98 2,186,021 +4.22(+4.65%)
Mar 13, 2020 89.99 91.98 86.55 90.76 2,220,738 +3.33(+3.81%)
Mar 12, 2020 88.37 91.64 87.22 87.43 2,023,166 -5.57(-5.99%)
Mar 11, 2020 95.64 96.34 91.80 93.00 1,422,754 -4.84(-4.95%)
Mar 10, 2020 97.00 97.97 93.25 97.84 1,130,820 +2.44(+2.56%)
Mar 09, 2020 91.96 96.43 91.60 95.40 1,185,479 -1.47(-1.52%)
Mar 06, 2020 95.43 97.31 94.12 96.87 906,393 -0.67(-0.69%)
Mar 05, 2020 96.87 98.18 96.60 97.54 1,092,165 -0.84(-0.85%)
Mar 04, 2020 95.14 98.47 94.34 98.38 1,475,893 +4.80(+5.13%)
Mar 03, 2020 93.90 96.08 92.93 93.58 1,051,548 -0.43(-0.46%)
Mar 02, 2020 91.16 94.04 90.73 94.01 1,188,087 +3.30(+3.64%)
Feb 28, 2020 91.66 92.01 88.20 90.71 1,791,215 -2.75(-2.94%)
Feb 27, 2020 96.00 98.51 93.36 93.46 1,380,839 -2.70(-2.81%)
Feb 26, 2020 95.12 99.40 93.95 96.16 2,186,785 +1.26(+1.33%)
Feb 25, 2020 96.68 96.71 93.66 94.90 1,467,993 -1.82(-1.88%)
Feb 24, 2020 96.81 97.26 95.65 96.72 1,211,587 -0.92(-0.95%)
Feb 21, 2020 97.23 97.99 96.98 97.65 535,116 +0.27(+0.28%)
Feb 20, 2020 96.93 97.48 96.20 97.37 578,971 -0.09(-0.09%)
Feb 19, 2020 96.53 98.80 96.10 97.46 1,438,878 +1.16(+1.21%)
Feb 18, 2020 96.56 97.15 95.74 96.30 848,890 -0.58(-0.60%)
Feb 14, 2020 95.07 97.28 94.78 96.88 901,057 +2.01(+2.12%)
Feb 13, 2020 95.71 95.71 94.59 94.87 974,796 -0.77(-0.80%)
Feb 12, 2020 96.49 97.20 95.58 95.64 684,898 -0.69(-0.72%)
Feb 11, 2020 96.10 96.82 95.55 96.33 904,257 +0.32(+0.34%)
Feb 10, 2020 94.80 96.08 94.33 96.01 791,423 +1.45(+1.53%)
Feb 07, 2020 94.05 94.84 93.67 94.56 588,327 +0.40(+0.43%)
Feb 06, 2020 93.54 94.76 93.53 94.15 553,751 +0.32(+0.34%)
Feb 05, 2020 91.41 93.95 91.36 93.83 1,030,320 +2.45(+2.69%)
Feb 04, 2020 91.51 92.30 91.29 91.38 752,653 +0.37(+0.40%)
Feb 03, 2020 90.77 91.53 90.59 91.01 641,716 +0.49(+0.54%)
Jan 31, 2020 92.36 92.57 90.48 90.52 2,368,991 -1.93(-2.09%)
Jan 30, 2020 91.89 92.63 91.37 92.45 945,000 +0.56(+0.61%)
Jan 29, 2020 92.76 93.05 91.85 91.89 547,124 -0.95(-1.03%)
Jan 28, 2020 93.55 94.31 92.64 92.84 647,082 -0.80(-0.86%)
Jan 27, 2020 93.81 94.50 93.43 93.65 764,350 -0.42(-0.45%)
Jan 24, 2020 95.14 95.14 93.58 94.07 564,863 -0.62(-0.66%)
Jan 23, 2020 93.25 95.29 92.73 94.69 1,315,616 +1.21(+1.30%)
Jan 22, 2020 94.20 94.93 93.47 93.47 761,038 -0.71(-0.75%)
Jan 21, 2020 92.93 94.22 91.92 94.18 1,098,269 +1.23(+1.33%)
Jan 17, 2020 91.81 93.64 91.50 92.95 1,239,723 +1.22(+1.33%)
Jan 16, 2020 91.52 92.31 91.24 91.73 1,859,285 +0.38(+0.42%)
Jan 15, 2020 91.39 92.16 91.26 91.34 934,636 +0.13(+0.14%)
Jan 14, 2020 91.81 92.01 90.87 91.21 1,270,532 -0.73(-0.80%)
Jan 13, 2020 91.36 91.98 91.17 91.94 1,089,569 +0.75(+0.82%)
Jan 10, 2020 90.48 91.49 90.17 91.19 798,362 +0.67(+0.74%)
Jan 09, 2020 90.15 91.01 89.69 90.52 1,033,482 +0.27(+0.30%)
Jan 08, 2020 89.63 90.86 89.32 90.25 1,155,904 +0.92(+1.03%)
Jan 07, 2020 90.03 90.58 88.62 89.33 906,291 -1.28(-1.41%)
Jan 06, 2020 89.56 90.67 89.20 90.61 1,273,154 +1.24(+1.39%)
Jan 03, 2020 89.50 89.86 89.02 89.37 762,651 +0.13(+0.15%)
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.