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 (%)
May 31, 2017 102.63 103.46 102.04 102.59 1,369,744 +0.06(+0.06%)
May 30, 2017 102.39 102.69 102.14 102.53 637,780 -0.32(-0.31%)
May 26, 2017 102.79 103.15 102.68 102.85 515,828 +0.14(+0.13%)
May 25, 2017 102.34 103.20 102.34 102.71 1,056,625 +0.20(+0.20%)
May 24, 2017 102.34 102.76 101.73 102.51 687,608 +0.17(+0.17%)
May 23, 2017 102.12 103.03 101.92 102.34 593,351 +0.46(+0.46%)
May 22, 2017 101.02 102.37 100.81 101.88 648,106 +0.76(+0.75%)
May 19, 2017 101.07 101.29 100.17 101.11 1,104,764 +0.09(+0.09%)
May 18, 2017 100.70 101.56 100.03 101.03 1,404,876 +0.09(+0.09%)
May 17, 2017 100.12 101.37 99.72 100.94 833,267 +0.82(+0.82%)
May 16, 2017 100.52 100.56 99.89 100.12 656,773 -0.01(-0.01%)
May 15, 2017 100.01 100.67 99.99 100.13 925,682 +0.02(+0.02%)
May 12, 2017 100.19 100.42 99.79 100.10 561,811 -0.23(-0.23%)
May 11, 2017 100.30 100.45 99.55 100.33 990,547 -0.24(-0.24%)
May 10, 2017 100.02 100.71 99.84 100.58 916,821 +0.48(+0.48%)
May 09, 2017 100.61 101.01 99.97 100.09 1,065,165 -0.60(-0.59%)
May 08, 2017 100.50 101.38 100.03 100.69 1,009,648 +0.13(+0.13%)
May 05, 2017 100.55 101.15 100.14 100.56 871,244 +0.38(+0.38%)
May 04, 2017 99.79 101.28 99.66 100.18 1,040,868 +0.51(+0.51%)
May 03, 2017 99.43 99.90 99.38 99.67 972,287 +0.23(+0.23%)
May 02, 2017 100.43 100.78 98.98 99.44 1,206,235 -0.97(-0.97%)
May 01, 2017 101.30 101.49 100.41 100.41 949,372 -0.66(-0.65%)
Apr 28, 2017 100.69 101.14 100.32 101.08 954,582 +0.25(+0.25%)
Apr 27, 2017 101.28 101.58 100.69 100.83 823,920 -0.39(-0.39%)
Apr 26, 2017 101.23 101.60 100.72 101.22 1,168,142 -0.02(-0.02%)
Apr 25, 2017 101.56 101.59 100.87 101.24 823,111 -0.18(-0.18%)
Apr 24, 2017 101.29 101.99 101.29 101.43 1,030,435 +0.46(+0.46%)
Apr 21, 2017 101.45 101.92 100.81 100.96 1,147,270 -0.70(-0.69%)
Apr 20, 2017 101.72 102.17 101.25 101.67 976,156 -0.03(-0.03%)
Apr 19, 2017 102.06 102.31 101.37 101.70 864,204 -0.49(-0.48%)
Apr 18, 2017 103.13 101.70 102.18 1,266,444 +0.08(+0.08%)
Apr 17, 2017 101.80 102.14 101.37 102.11 1,785,459 +0.50(+0.50%)
Apr 13, 2017 102.13 102.38 101.55 101.60 614,965 -0.65(-0.64%)
Apr 12, 2017 101.87 102.46 101.35 102.26 876,388 +0.34(+0.34%)
Apr 11, 2017 101.59 101.95 101.15 101.91 1,402,593 +0.06(+0.06%)
Apr 10, 2017 102.32 102.56 101.57 101.85 1,916,956 -1.36(-1.32%)
Apr 07, 2017 103.44 103.73 103.13 103.21 913,998 -0.03(-0.03%)
Apr 06, 2017 103.79 103.99 103.11 103.25 1,223,129 -0.46(-0.45%)
Apr 05, 2017 104.34 104.75 103.62 103.71 1,207,386 -0.62(-0.60%)
Apr 04, 2017 104.79 104.89 104.03 104.33 1,334,269 -0.22(-0.21%)
Apr 03, 2017 104.61 104.85 104.20 104.55 1,453,781 +0.00(+0.00%)
Mar 31, 2017 104.90 105.18 104.53 104.55 1,083,989 -0.14(-0.14%)
Mar 30, 2017 105.69 106.00 104.58 104.70 1,162,959 -1.06(-1.00%)
Mar 29, 2017 106.08 106.47 105.76 105.76 1,254,310 -0.44(-0.41%)
Mar 28, 2017 105.84 106.50 105.53 106.20 3,246,769 +0.20(+0.19%)
Mar 27, 2017 106.03 106.28 105.47 106.00 2,191,176 -0.14(-0.13%)
Mar 24, 2017 106.52 106.64 105.80 106.13 820,659 -0.08(-0.07%)
Mar 23, 2017 106.45 106.99 105.92 106.21 1,710,109 -0.38(-0.36%)
Mar 22, 2017 107.50 107.59 106.14 106.59 1,769,846 -0.77(-0.72%)
Mar 21, 2017 108.94 109.06 106.72 107.37 2,677,404 -3.10(-2.81%)
Mar 20, 2017 110.55 110.95 110.16 110.47 997,298 -0.04(-0.04%)
Mar 17, 2017 110.97 111.18 110.46 110.51 1,644,180 -0.14(-0.12%)
Mar 16, 2017 110.64 110.86 110.15 110.65 1,906,558 -0.33(-0.30%)
Mar 15, 2017 110.88 111.70 110.58 110.98 1,524,343 +0.17(+0.16%)
Mar 14, 2017 110.91 111.06 110.36 110.81 1,156,652 -0.15(-0.14%)
Mar 13, 2017 111.26 111.34 110.57 110.96 1,444,506 -0.30(-0.27%)
Mar 10, 2017 112.01 112.02 111.03 111.26 1,550,378 -0.16(-0.14%)
Mar 09, 2017 110.84 111.64 110.68 111.42 1,855,813 +1.00(+0.90%)
Mar 08, 2017 110.82 111.11 110.42 110.42 2,571,841 -0.58(-0.52%)
Mar 07, 2017 111.67 111.95 110.92 111.01 1,230,175 -0.65(-0.59%)
Mar 06, 2017 111.51 112.11 111.21 111.66 1,084,628 -0.40(-0.36%)
Mar 03, 2017 112.35 112.64 111.77 112.06 1,388,100 -0.37(-0.33%)
Mar 02, 2017 112.27 112.89 112.09 112.43 1,001,126 +0.21(+0.18%)
Mar 01, 2017 112.69 113.29 112.03 112.22 2,309,110 -0.83(-0.73%)
Feb 28, 2017 112.50 114.42 112.15 113.05 1,612,229 +0.61(+0.55%)
Feb 27, 2017 112.61 112.94 111.64 112.43 2,218,216 -0.17(-0.16%)
Feb 24, 2017 112.62 112.70 111.60 112.61 993,877 +0.28(+0.25%)
Feb 23, 2017 112.76 113.18 112.24 112.33 1,621,986 +0.08(+0.07%)
Feb 22, 2017 112.51 113.18 112.04 112.25 1,496,376 -0.95(-0.84%)
Feb 21, 2017 108.45 114.60 107.86 113.20 4,047,414 +4.76(+4.39%)
Feb 17, 2017 108.44 108.44 108.44 0 -1.51(-1.37%)
Feb 16, 2017 110.28 110.68 109.28 109.94 3,085,432 -0.55(-0.50%)
Feb 15, 2017 109.68 110.66 109.48 110.50 1,456,431 +0.48(+0.44%)
Feb 14, 2017 110.12 110.50 109.41 110.02 1,680,006 -0.69(-0.62%)
Feb 13, 2017 110.11 110.93 109.28 110.70 1,920,201 +0.61(+0.56%)
Feb 10, 2017 109.67 110.61 109.28 110.09 619,819 +0.25(+0.23%)
Feb 09, 2017 109.43 110.22 109.36 109.83 855,134 +0.41(+0.37%)
Feb 08, 2017 110.22 110.87 109.28 109.43 1,653,448 -1.37(-1.24%)
Feb 07, 2017 109.28 111.03 109.28 110.80 1,186,148 +1.32(+1.20%)
Feb 06, 2017 110.29 110.47 109.17 109.48 1,167,373 -0.62(-0.56%)
Feb 03, 2017 109.84 110.78 108.86 110.10 1,306,457 +0.95(+0.87%)
Feb 02, 2017 107.97 109.92 107.50 109.15 2,252,674 +1.65(+1.53%)
Feb 01, 2017 107.09 108.27 106.86 107.50 2,122,850 -0.28(-0.26%)
Jan 31, 2017 106.13 107.82 106.13 107.78 2,004,941 +1.37(+1.29%)
Jan 30, 2017 107.88 107.88 105.59 106.40 1,391,070 -1.17(-1.08%)
Jan 27, 2017 107.74 108.00 106.87 107.57 1,215,588 -0.18(-0.17%)
Jan 26, 2017 107.11 107.80 106.92 107.75 1,520,569 +0.64(+0.60%)
Jan 25, 2017 106.74 107.22 106.62 107.11 1,262,062 +0.40(+0.37%)
Jan 24, 2017 105.82 106.93 105.52 106.71 1,288,708 +0.81(+0.76%)
Jan 23, 2017 105.73 106.63 105.32 105.90 1,311,560 -0.06(-0.06%)
Jan 20, 2017 105.82 106.23 105.36 105.97 1,117,410 +0.56(+0.53%)
Jan 19, 2017 105.16 105.79 104.94 105.40 1,414,300 -0.11(-0.11%)
Jan 18, 2017 105.08 105.68 104.89 105.52 1,239,991 +0.59(+0.56%)
Jan 17, 2017 103.94 104.98 103.48 104.93 1,118,928 +1.00(+0.96%)
Jan 13, 2017 103.93 103.93 103.93 0 +0.35(+0.34%)
Jan 12, 2017 103.48 104.17 103.36 103.58 1,473,588 -0.07(-0.07%)
Jan 11, 2017 102.14 104.30 102.07 103.65 2,587,758 +1.52(+1.48%)
Jan 10, 2017 101.17 102.33 100.75 102.14 1,778,968 +0.58(+0.57%)
Jan 09, 2017 102.43 102.44 101.18 101.56 809,439 -0.82(-0.80%)
Jan 06, 2017 102.32 102.76 101.70 102.37 673,833 -0.11(-0.11%)
Jan 05, 2017 101.97 102.84 101.80 102.48 833,515 +0.52(+0.51%)
Jan 04, 2017 103.33 103.33 101.81 101.97 991,896 -0.35(-0.34%)
Jan 03, 2017 101.95 103.07 101.66 102.32 822,674 +0.72(+0.71%)
Dec 30, 2016 101.60 101.60 101.60 0 -0.86(-0.84%)
Dec 29, 2016 101.66 102.59 101.36 102.46 488,070 +0.94(+0.93%)
Dec 28, 2016 102.23 102.34 101.32 101.52 429,083 -0.73(-0.71%)
Dec 27, 2016 102.19 102.71 101.92 102.25 378,960 -0.46(-0.45%)
Dec 23, 2016 102.71 102.71 102.71 0 +0.19(+0.19%)
Dec 22, 2016 102.25 102.90 101.75 102.52 604,303 +0.53(+0.52%)
Dec 21, 2016 102.55 103.28 101.77 101.98 591,734 -0.52(-0.50%)
Dec 20, 2016 101.91 103.09 101.64 102.50 851,817 -0.15(-0.15%)
Dec 19, 2016 102.88 103.45 102.25 102.65 672,747 +0.20(+0.19%)
Dec 16, 2016 101.18 103.68 100.97 102.45 1,700,503 +1.34(+1.33%)
Dec 15, 2016 101.65 101.94 100.47 101.11 1,571,377 -0.50(-0.49%)
Dec 14, 2016 103.47 104.06 101.16 101.61 1,067,258 -1.98(-1.91%)
Dec 13, 2016 103.25 104.15 103.06 103.59 695,282 +0.31(+0.30%)
Dec 12, 2016 103.44 103.91 102.90 103.29 657,346 -0.24(-0.23%)
Dec 09, 2016 102.58 103.67 102.03 103.52 883,501 +1.37(+1.34%)
Dec 08, 2016 101.79 102.50 101.28 102.15 633,350 +0.09(+0.09%)
Dec 07, 2016 100.75 102.34 100.61 102.06 739,245 +1.51(+1.50%)
Dec 06, 2016 100.07 100.64 99.54 100.56 1,005,323 +0.59(+0.59%)
Dec 05, 2016 99.41 100.07 98.98 99.97 840,942 +0.58(+0.58%)
Dec 02, 2016 99.36 100.10 98.84 99.39 767,123 +0.43(+0.43%)
Dec 01, 2016 99.43 99.75 98.53 98.96 1,033,508 -0.96(-0.96%)
Nov 30, 2016 100.40 101.36 99.92 99.92 1,560,817 -1.05(-1.04%)
Nov 29, 2016 101.03 101.40 100.27 100.97 768,728 +0.22(+0.22%)
Nov 28, 2016 100.14 101.40 99.67 100.75 1,148,399 +0.42(+0.42%)
Nov 25, 2016 100.14 101.09 99.85 100.33 375,852 +0.70(+0.70%)
Nov 23, 2016 99.63 99.63 99.63 0 -1.06(-1.06%)
Nov 22, 2016 100.80 101.28 100.33 100.69 961,725 +0.36(+0.36%)
Nov 21, 2016 99.05 100.36 98.78 100.33 1,352,350 +1.28(+1.29%)
Nov 18, 2016 98.75 99.62 98.23 99.05 2,463,486 +0.00(+0.00%)
Nov 17, 2016 101.09 101.09 96.83 99.05 2,230,668 -4.05(-3.92%)
Nov 16, 2016 102.18 103.91 102.16 103.09 1,494,371 +0.91(+0.89%)
Nov 15, 2016 102.60 103.82 101.99 102.18 1,090,652 -0.02(-0.02%)
Nov 14, 2016 100.59 102.88 100.23 102.20 1,302,773 +1.40(+1.38%)
Nov 11, 2016 100.77 101.14 99.66 100.80 1,334,002 -0.34(-0.34%)
Nov 10, 2016 103.52 103.52 100.49 101.14 1,399,560 -2.95(-2.83%)
Nov 09, 2016 103.49 104.23 101.79 104.09 951,823 -1.09(-1.03%)
Nov 08, 2016 103.44 106.20 103.44 105.18 980,862 +1.48(+1.42%)
Nov 07, 2016 102.40 103.78 102.17 103.71 882,013 +1.73(+1.70%)
Nov 04, 2016 102.72 102.95 101.90 101.97 626,874 -0.75(-0.73%)
Nov 03, 2016 103.38 104.08 102.51 102.72 778,773 -0.35(-0.34%)
Nov 02, 2016 103.36 103.85 102.99 103.07 715,988 -0.23(-0.22%)
Nov 01, 2016 103.60 104.34 102.94 103.30 705,935 -0.28(-0.27%)
Oct 31, 2016 103.96 104.18 103.18 103.58 809,889 -0.48(-0.46%)
Oct 28, 2016 102.21 104.42 102.21 104.06 1,087,034 +2.08(+2.04%)
Oct 27, 2016 103.18 103.18 101.88 101.98 688,213 -0.95(-0.92%)
Oct 26, 2016 102.94 103.54 102.67 102.92 687,631 +0.23(+0.22%)
Oct 25, 2016 102.39 102.89 102.22 102.70 660,546 +0.24(+0.23%)
Oct 24, 2016 102.59 102.92 101.87 102.46 756,367 -0.10(-0.09%)
Oct 21, 2016 102.22 102.72 101.56 102.56 916,950 +0.18(+0.18%)
Oct 20, 2016 104.75 104.89 102.21 102.37 1,465,448 -2.40(-2.29%)
Oct 19, 2016 104.60 104.95 103.97 104.77 923,384 +0.47(+0.45%)
Oct 18, 2016 105.25 105.44 104.21 104.30 945,875 -0.66(-0.63%)
Oct 17, 2016 105.38 105.55 104.72 104.96 485,812 -0.36(-0.34%)
Oct 14, 2016 105.68 106.06 105.17 105.32 547,700 -0.32(-0.30%)
Oct 13, 2016 104.34 106.01 104.00 105.64 899,936 +1.05(+1.00%)
Oct 12, 2016 104.18 104.82 104.13 104.59 788,089 +0.33(+0.32%)
Oct 11, 2016 105.95 105.95 104.09 104.26 1,045,343 -1.76(-1.66%)
Oct 10, 2016 105.49 106.40 105.00 106.02 745,957 +1.15(+1.10%)
Oct 07, 2016 105.20 105.20 104.58 104.87 910,557 -0.11(-0.10%)
Oct 06, 2016 104.78 105.31 104.37 104.98 647,563 -0.02(-0.02%)
Oct 05, 2016 105.36 105.62 104.52 104.99 1,744,846 -0.06(-0.06%)
Oct 04, 2016 106.55 106.77 104.77 105.06 1,190,894 -1.74(-1.63%)
Oct 03, 2016 106.49 107.22 106.36 106.80 703,440 -0.12(-0.11%)
Sep 30, 2016 106.70 107.33 106.63 106.92 890,143 +0.61(+0.57%)
Sep 29, 2016 106.22 106.96 106.03 106.31 1,132,229 +0.04(+0.04%)
Sep 28, 2016 105.06 106.33 104.91 106.27 1,381,648 +0.84(+0.80%)
Sep 27, 2016 107.53 107.53 105.03 105.43 1,877,553 -3.21(-2.95%)
Sep 26, 2016 108.06 109.04 107.64 108.64 1,036,044 +0.43(+0.39%)
Sep 23, 2016 107.58 108.42 107.58 108.21 1,298,708 -0.55(-0.50%)
Sep 22, 2016 108.31 109.08 107.28 108.75 772,074 +1.21(+1.13%)
Sep 21, 2016 106.78 107.78 106.17 107.54 1,066,207 +0.51(+0.47%)
Sep 20, 2016 108.37 108.54 107.03 107.03 741,886 -1.06(-0.98%)
Sep 19, 2016 107.93 108.75 107.89 108.09 959,645 +0.00(+0.00%)
Sep 16, 2016 108.14 108.27 107.22 108.09 1,875,484 -0.51(-0.47%)
Sep 15, 2016 107.98 108.78 107.60 108.61 871,390 +0.58(+0.53%)
Sep 14, 2016 107.95 108.49 107.31 108.03 1,219,618 +0.40(+0.37%)
Sep 13, 2016 108.55 108.71 107.44 107.63 1,692,174 -1.10(-1.01%)
Sep 12, 2016 107.82 108.91 107.40 108.72 1,265,031 +1.50(+1.40%)
Sep 09, 2016 109.49 109.53 107.20 107.22 1,535,871 -2.88(-2.62%)
Sep 08, 2016 109.97 110.66 109.45 110.10 681,973 -0.44(-0.40%)
Sep 07, 2016 111.52 111.71 110.33 110.55 934,623 -1.33(-1.19%)
Sep 06, 2016 111.62 112.08 111.06 111.87 890,234 +0.28(+0.25%)
Sep 02, 2016 111.18 111.59 111.59 111.59 700,031 +0.64(+0.58%)
Sep 01, 2016 111.41 111.79 110.48 110.96 1,445,388 -0.89(-0.80%)
Aug 31, 2016 110.26 111.88 110.04 111.85 2,474,238 +1.60(+1.45%)
Aug 30, 2016 111.61 111.43 109.83 110.25 907,185 -1.36(-1.22%)
Aug 29, 2016 109.96 111.96 109.90 111.61 1,230,770 +1.98(+1.81%)
Aug 26, 2016 111.14 111.58 109.23 109.63 1,766,738 -1.59(-1.43%)
Aug 25, 2016 112.08 112.75 110.97 111.22 1,678,748 -1.02(-0.91%)
Aug 24, 2016 113.30 113.44 110.70 112.23 2,349,647 -1.06(-0.94%)
Aug 23, 2016 118.17 118.17 112.45 113.30 6,823,395 -9.94(-8.07%)
Aug 22, 2016 122.13 123.24 121.61 123.24 2,291,369 +1.28(+1.05%)
Aug 19, 2016 121.57 122.16 120.59 121.96 1,690,307 +0.19(+0.16%)
Aug 18, 2016 120.69 122.09 120.15 121.77 1,044,256 +0.86(+0.71%)
Aug 17, 2016 119.90 120.97 119.58 120.91 1,218,169 +1.53(+1.28%)
Aug 16, 2016 119.64 119.91 118.98 119.38 1,088,914 -0.57(-0.47%)
Aug 15, 2016 120.17 120.66 119.40 119.95 1,166,844 -0.61(-0.50%)
Aug 12, 2016 120.70 120.97 120.33 120.56 1,066,539 -0.02(-0.02%)
Aug 11, 2016 121.83 121.83 119.98 120.58 1,238,974 -0.89(-0.73%)
Aug 10, 2016 120.62 121.66 120.62 121.47 686,639 +0.67(+0.56%)
Aug 09, 2016 120.95 121.43 120.50 120.80 1,174,182 -0.45(-0.38%)
Aug 08, 2016 121.88 121.96 120.64 121.25 1,113,066 -0.60(-0.49%)
Aug 05, 2016 122.96 123.48 121.20 121.85 1,225,924 -0.76(-0.62%)
Aug 04, 2016 120.41 122.72 120.41 122.61 1,449,975 +2.69(+2.24%)
Aug 03, 2016 121.44 121.47 119.31 119.92 1,169,609 -1.42(-1.17%)
Aug 02, 2016 120.65 121.36 119.83 121.34 1,091,320 +0.24(+0.19%)
Aug 01, 2016 121.01 121.37 120.13 121.11 828,806 +0.09(+0.08%)
Jul 29, 2016 119.56 121.27 119.56 121.01 1,270,892 +1.42(+1.19%)
Jul 28, 2016 118.82 119.91 118.44 119.59 1,340,331 +0.48(+0.40%)
Jul 27, 2016 119.80 120.25 117.94 119.11 1,150,462 -0.77(-0.64%)
Jul 26, 2016 121.62 121.65 119.76 119.88 1,157,620 -1.57(-1.29%)
Jul 25, 2016 120.22 121.45 120.22 121.45 1,249,309 +1.37(+1.14%)
Jul 22, 2016 119.84 120.38 119.72 120.08 749,762 +0.18(+0.15%)
Jul 21, 2016 119.78 119.94 119.22 119.90 628,446 +0.27(+0.23%)
Jul 20, 2016 120.11 120.11 119.36 119.62 715,446 -0.34(-0.29%)
Jul 19, 2016 119.51 120.10 118.97 119.97 587,290 +0.07(+0.06%)
Jul 18, 2016 120.05 120.30 119.03 119.90 951,424 -0.02(-0.01%)
Jul 15, 2016 119.30 120.48 118.82 119.91 1,506,396 +0.99(+0.83%)
Jul 14, 2016 119.79 120.34 118.44 118.92 1,838,597 -0.93(-0.77%)
Jul 13, 2016 119.51 119.94 119.27 119.85 858,627 +0.64(+0.54%)
Jul 12, 2016 120.23 120.34 119.03 119.21 1,315,307 -1.09(-0.91%)
Jul 11, 2016 120.82 120.89 120.05 120.30 1,580,492 -0.65(-0.54%)
Jul 08, 2016 120.53 121.26 120.27 120.95 1,125,709 +0.68(+0.57%)
Jul 07, 2016 120.78 121.44 119.83 120.27 940,899 +0.12(+0.10%)
Jul 06, 2016 119.43 120.38 119.38 120.14 1,794,509 +0.72(+0.60%)
Jul 05, 2016 119.03 120.53 119.03 119.42 1,234,510 +0.38(+0.32%)
Jul 01, 2016 119.90 119.03 119.03 119.03 1,212,647 -0.60(-0.50%)
Jun 30, 2016 116.80 119.79 116.76 119.64 2,072,347 +2.59(+2.21%)
Jun 29, 2016 115.98 117.17 115.62 117.05 1,424,400 +1.67(+1.45%)
Jun 28, 2016 115.65 115.73 114.22 115.38 1,265,290 +0.18(+0.16%)
Jun 27, 2016 113.81 115.32 113.45 115.19 1,481,619 +1.11(+0.98%)
Jun 24, 2016 113.05 115.01 112.86 114.08 1,878,858 -0.97(-0.84%)
Jun 23, 2016 115.23 115.71 114.25 115.05 1,517,043 -0.42(-0.36%)
Jun 22, 2016 115.38 115.54 114.56 115.46 1,474,313 +0.86(+0.75%)
Jun 21, 2016 114.19 115.08 113.48 114.61 1,534,571 +0.66(+0.58%)
Jun 20, 2016 113.81 114.78 113.81 113.95 1,267,516 +0.34(+0.30%)
Jun 17, 2016 114.22 114.28 112.82 113.60 1,285,692 -0.53(-0.47%)
Jun 16, 2016 112.64 114.47 112.29 114.14 1,330,983 +1.48(+1.31%)
Jun 15, 2016 113.46 113.93 112.39 112.66 1,537,925 -0.44(-0.39%)
Jun 14, 2016 113.61 114.21 112.27 113.10 1,924,686 -0.11(-0.10%)
Jun 13, 2016 113.04 114.29 112.45 113.21 1,723,331 -0.02(-0.01%)
Jun 10, 2016 111.75 114.37 111.75 113.22 3,497,371 +0.79(+0.71%)
Jun 09, 2016 109.11 112.89 109.11 112.43 4,689,904 +8.26(+7.93%)
Jun 08, 2016 104.03 104.61 103.34 104.17 1,850,164 +0.14(+0.14%)
Jun 07, 2016 103.52 104.57 103.39 104.03 859,900 +0.47(+0.45%)
Jun 06, 2016 103.40 103.87 102.97 103.56 723,236 +0.16(+0.16%)
Jun 03, 2016 102.45 103.56 102.20 103.40 571,657 +1.04(+1.01%)
Jun 02, 2016 101.38 102.36 101.25 102.36 840,479 +0.53(+0.52%)
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.