J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 102.64 103.46 102.04 102.60 1,369,672 +0.06(+0.06%)
May 30, 2017 102.39 102.70 102.15 102.53 637,747 -0.32(-0.31%)
May 26, 2017 102.80 103.16 102.68 102.85 515,801 +0.14(+0.13%)
May 25, 2017 102.35 103.21 102.35 102.72 1,056,570 +0.20(+0.20%)
May 24, 2017 102.35 102.76 101.74 102.52 687,572 +0.17(+0.16%)
May 23, 2017 102.12 103.04 101.92 102.35 593,320 +0.47(+0.46%)
May 22, 2017 101.02 102.37 100.81 101.88 648,073 +0.76(+0.75%)
May 19, 2017 101.08 101.30 100.17 101.12 1,104,706 +0.09(+0.09%)
May 18, 2017 100.70 101.57 100.04 101.03 1,404,803 +0.09(+0.09%)
May 17, 2017 100.12 101.38 99.72 100.94 833,224 +0.82(+0.82%)
May 16, 2017 100.53 100.56 99.90 100.12 656,738 -0.01(-0.01%)
May 15, 2017 100.02 100.68 100.00 100.13 925,634 +0.02(+0.02%)
May 12, 2017 100.20 100.43 99.80 100.11 561,781 -0.23(-0.23%)
May 11, 2017 100.31 100.45 99.55 100.34 990,495 -0.24(-0.24%)
May 10, 2017 100.03 100.72 99.85 100.58 916,774 +0.48(+0.48%)
May 09, 2017 100.62 101.02 99.98 100.10 1,065,109 -0.60(-0.59%)
May 08, 2017 100.51 101.38 100.04 100.70 1,009,595 +0.13(+0.13%)
May 05, 2017 100.56 101.15 100.15 100.57 871,198 +0.38(+0.38%)
May 04, 2017 99.80 101.28 99.67 100.19 1,040,813 +0.51(+0.51%)
May 03, 2017 99.44 99.91 99.39 99.68 972,236 +0.23(+0.23%)
May 02, 2017 100.44 100.79 98.98 99.45 1,206,172 -0.97(-0.97%)
May 01, 2017 101.30 101.50 100.42 100.42 949,322 -0.66(-0.65%)
Apr 28, 2017 100.70 101.14 100.32 101.08 954,532 +0.25(+0.24%)
Apr 27, 2017 101.29 101.58 100.69 100.83 823,877 -0.39(-0.39%)
Apr 26, 2017 101.24 101.61 100.73 101.22 1,168,081 -0.02(-0.02%)
Apr 25, 2017 101.57 101.60 100.87 101.25 823,068 -0.18(-0.18%)
Apr 24, 2017 101.30 102.00 101.30 101.43 1,030,381 +0.46(+0.46%)
Apr 21, 2017 101.46 101.93 100.82 100.97 1,147,210 -0.70(-0.69%)
Apr 20, 2017 101.73 102.17 101.26 101.67 976,105 -0.03(-0.03%)
Apr 19, 2017 102.07 102.32 101.38 101.70 864,159 -0.49(-0.48%)
Apr 18, 2017 103.14 101.70 102.19 1,266,378 +0.08(+0.08%)
Apr 17, 2017 101.81 102.15 101.38 102.11 1,785,366 +0.50(+0.50%)
Apr 13, 2017 102.13 102.39 101.56 101.61 614,933 -0.66(-0.64%)
Apr 12, 2017 101.88 102.46 101.35 102.26 876,342 +0.34(+0.34%)
Apr 11, 2017 101.60 101.96 101.15 101.92 1,402,519 +0.06(+0.06%)
Apr 10, 2017 102.33 102.56 101.58 101.86 1,916,856 -1.36(-1.32%)
Apr 07, 2017 103.44 103.74 103.13 103.22 913,950 -0.03(-0.03%)
Apr 06, 2017 103.79 103.99 103.11 103.25 1,223,065 -0.46(-0.45%)
Apr 05, 2017 104.34 104.76 103.63 103.71 1,207,323 -0.62(-0.60%)
Apr 04, 2017 104.80 104.89 104.04 104.34 1,334,199 -0.22(-0.21%)
Apr 03, 2017 104.61 104.85 104.21 104.56 1,453,704 +0.00(+0.00%)
Mar 31, 2017 104.90 105.18 104.53 104.56 1,083,932 -0.14(-0.14%)
Mar 30, 2017 105.70 106.00 104.59 104.70 1,162,898 -1.06(-1.00%)
Mar 29, 2017 106.09 106.47 105.76 105.76 1,254,244 -0.44(-0.41%)
Mar 28, 2017 105.84 106.51 105.53 106.20 3,246,599 +0.20(+0.19%)
Mar 27, 2017 106.03 106.28 105.48 106.00 2,191,061 -0.14(-0.13%)
Mar 24, 2017 106.52 106.64 105.80 106.14 820,616 -0.08(-0.08%)
Mar 23, 2017 106.46 106.99 105.92 106.22 1,710,019 -0.38(-0.36%)
Mar 22, 2017 107.50 107.60 106.15 106.60 1,769,753 -0.77(-0.72%)
Mar 21, 2017 108.95 109.07 106.72 107.38 2,677,264 -3.10(-2.81%)
Mar 20, 2017 110.56 110.96 110.17 110.48 997,246 -0.04(-0.04%)
Mar 17, 2017 110.98 111.19 110.47 110.52 1,644,093 -0.14(-0.12%)
Mar 16, 2017 110.64 110.87 110.16 110.65 1,906,458 -0.33(-0.30%)
Mar 15, 2017 110.88 111.71 110.59 110.99 1,524,264 +0.17(+0.16%)
Mar 14, 2017 110.92 111.07 110.37 110.81 1,156,591 -0.15(-0.14%)
Mar 13, 2017 111.27 111.35 110.57 110.96 1,444,430 -0.30(-0.27%)
Mar 10, 2017 112.02 112.03 111.03 111.27 1,550,297 -0.16(-0.14%)
Mar 09, 2017 110.84 111.64 110.69 111.43 1,855,715 +1.00(+0.90%)
Mar 08, 2017 110.83 111.12 110.43 110.43 2,571,706 -0.58(-0.52%)
Mar 07, 2017 111.67 111.95 110.92 111.01 1,230,110 -0.65(-0.59%)
Mar 06, 2017 111.52 112.12 111.22 111.67 1,084,572 -0.40(-0.36%)
Mar 03, 2017 112.35 112.65 111.78 112.06 1,388,027 -0.37(-0.33%)
Mar 02, 2017 112.28 112.89 112.10 112.43 1,001,074 +0.21(+0.18%)
Mar 01, 2017 112.69 113.30 112.03 112.22 2,308,989 -0.83(-0.73%)
Feb 28, 2017 112.50 114.43 112.15 113.05 1,612,144 +0.61(+0.55%)
Feb 27, 2017 112.61 112.94 111.64 112.44 2,218,100 -0.17(-0.16%)
Feb 24, 2017 112.62 112.70 111.61 112.61 993,825 +0.28(+0.25%)
Feb 23, 2017 112.77 113.19 112.25 112.34 1,621,901 +0.08(+0.07%)
Feb 22, 2017 112.52 113.18 112.05 112.26 1,496,297 -0.95(-0.84%)
Feb 21, 2017 108.45 114.61 107.87 113.21 4,047,202 +4.76(+4.39%)
Feb 17, 2017 108.44 108.44 108.44 0 -1.51(-1.37%)
Feb 16, 2017 110.29 110.69 109.29 109.95 3,085,271 -0.55(-0.50%)
Feb 15, 2017 109.69 110.66 109.49 110.50 1,456,355 +0.48(+0.44%)
Feb 14, 2017 110.13 110.50 109.42 110.02 1,679,918 -0.69(-0.62%)
Feb 13, 2017 110.12 110.94 109.29 110.71 1,920,100 +0.61(+0.56%)
Feb 10, 2017 109.68 110.62 109.29 110.09 619,787 +0.26(+0.23%)
Feb 09, 2017 109.43 110.23 109.36 109.84 855,089 +0.41(+0.37%)
Feb 08, 2017 110.23 110.88 109.28 109.43 1,653,362 -1.37(-1.24%)
Feb 07, 2017 109.29 111.03 109.29 110.81 1,186,086 +1.32(+1.20%)
Feb 06, 2017 110.30 110.48 109.18 109.49 1,167,312 -0.62(-0.56%)
Feb 03, 2017 109.84 110.79 108.86 110.11 1,306,388 +0.95(+0.87%)
Feb 02, 2017 107.97 109.92 107.50 109.15 2,252,555 +1.65(+1.53%)
Feb 01, 2017 107.10 108.27 106.87 107.50 2,122,739 -0.28(-0.26%)
Jan 31, 2017 106.13 107.83 106.13 107.78 2,004,836 +1.37(+1.29%)
Jan 30, 2017 107.89 107.89 105.59 106.41 1,390,996 -1.17(-1.08%)
Jan 27, 2017 107.75 108.00 106.88 107.58 1,215,524 -0.18(-0.17%)
Jan 26, 2017 107.11 107.81 106.92 107.76 1,520,489 +0.64(+0.60%)
Jan 25, 2017 106.74 107.23 106.62 107.11 1,261,995 +0.40(+0.37%)
Jan 24, 2017 105.82 106.93 105.52 106.72 1,288,641 +0.81(+0.76%)
Jan 23, 2017 105.73 106.63 105.32 105.91 1,311,491 -0.06(-0.06%)
Jan 20, 2017 105.82 106.23 105.36 105.97 1,117,351 +0.56(+0.53%)
Jan 19, 2017 105.16 105.80 104.95 105.41 1,414,226 -0.11(-0.11%)
Jan 18, 2017 105.08 105.69 104.89 105.52 1,239,925 +0.59(+0.56%)
Jan 17, 2017 103.94 104.99 103.49 104.93 1,118,869 +1.00(+0.96%)
Jan 13, 2017 103.93 103.93 103.93 0 +0.35(+0.34%)
Jan 12, 2017 103.48 104.17 103.37 103.58 1,473,511 -0.07(-0.07%)
Jan 11, 2017 102.15 104.31 102.08 103.66 2,587,622 +1.52(+1.48%)
Jan 10, 2017 101.17 102.34 100.76 102.14 1,778,875 +0.58(+0.57%)
Jan 09, 2017 102.43 102.45 101.18 101.56 809,396 -0.82(-0.80%)
Jan 06, 2017 102.32 102.77 101.70 102.38 673,798 -0.11(-0.11%)
Jan 05, 2017 101.97 102.85 101.81 102.49 833,471 +0.52(+0.51%)
Jan 04, 2017 103.33 103.33 101.82 101.97 991,844 -0.35(-0.34%)
Jan 03, 2017 101.96 103.08 101.67 102.32 822,631 +0.72(+0.71%)
Dec 30, 2016 101.60 101.60 101.60 0 -0.86(-0.84%)
Dec 29, 2016 101.67 102.59 101.36 102.47 488,044 +0.94(+0.93%)
Dec 28, 2016 102.24 102.35 101.32 101.52 429,060 -0.73(-0.71%)
Dec 27, 2016 102.20 102.71 101.93 102.25 378,940 -0.46(-0.45%)
Dec 23, 2016 102.71 102.71 102.71 0 +0.19(+0.19%)
Dec 22, 2016 102.26 102.90 101.76 102.52 604,271 +0.53(+0.52%)
Dec 21, 2016 102.55 103.28 101.78 101.99 591,703 -0.52(-0.50%)
Dec 20, 2016 101.91 103.09 101.65 102.51 851,773 -0.15(-0.15%)
Dec 19, 2016 102.89 103.46 102.26 102.66 672,712 +0.20(+0.19%)
Dec 16, 2016 101.19 103.69 100.97 102.46 1,700,414 +1.34(+1.33%)
Dec 15, 2016 101.66 101.95 100.47 101.12 1,571,294 -0.50(-0.49%)
Dec 14, 2016 103.47 104.07 101.17 101.62 1,067,202 -1.98(-1.92%)
Dec 13, 2016 103.25 104.16 103.06 103.60 695,245 +0.31(+0.30%)
Dec 12, 2016 103.44 103.92 102.90 103.29 657,312 -0.24(-0.23%)
Dec 09, 2016 102.58 103.68 102.04 103.53 883,454 +1.37(+1.34%)
Dec 08, 2016 101.80 102.51 101.28 102.16 633,317 +0.09(+0.09%)
Dec 07, 2016 100.76 102.35 100.62 102.07 739,206 +1.51(+1.50%)
Dec 06, 2016 100.08 100.65 99.55 100.56 1,005,270 +0.59(+0.59%)
Dec 05, 2016 99.42 100.08 98.98 99.97 840,898 +0.58(+0.58%)
Dec 02, 2016 99.36 100.10 98.85 99.40 767,083 +0.43(+0.43%)
Dec 01, 2016 99.44 99.75 98.54 98.97 1,033,454 -0.96(-0.96%)
Nov 30, 2016 100.40 101.36 99.93 99.93 1,560,735 -1.05(-1.04%)
Nov 29, 2016 101.04 101.40 100.28 100.97 768,687 +0.22(+0.22%)
Nov 28, 2016 100.14 101.40 99.67 100.75 1,148,339 +0.42(+0.42%)
Nov 25, 2016 100.14 101.09 99.86 100.33 375,832 +0.70(+0.70%)
Nov 23, 2016 99.63 99.63 99.63 0 -1.06(-1.06%)
Nov 22, 2016 100.80 101.28 100.34 100.70 961,675 +0.37(+0.36%)
Nov 21, 2016 99.05 100.36 98.78 100.33 1,352,279 +1.28(+1.29%)
Nov 18, 2016 98.75 99.63 98.24 99.05 2,463,356 +0.00(+0.00%)
Nov 17, 2016 101.09 101.09 96.83 99.05 2,230,551 -4.05(-3.92%)
Nov 16, 2016 102.19 103.92 102.17 103.10 1,494,293 +0.91(+0.89%)
Nov 15, 2016 102.61 103.82 102.00 102.19 1,090,595 -0.02(-0.02%)
Nov 14, 2016 100.59 102.89 100.24 102.20 1,302,704 +1.40(+1.38%)
Nov 11, 2016 100.78 101.14 99.67 100.81 1,333,932 -0.34(-0.34%)
Nov 10, 2016 103.53 103.53 100.50 101.15 1,399,487 -2.95(-2.84%)
Nov 09, 2016 103.50 104.23 101.79 104.10 951,773 -1.09(-1.03%)
Nov 08, 2016 103.45 106.20 103.45 105.19 980,810 +1.47(+1.42%)
Nov 07, 2016 102.40 103.78 102.17 103.71 881,967 +1.74(+1.70%)
Nov 04, 2016 102.73 102.95 101.91 101.98 626,841 -0.75(-0.73%)
Nov 03, 2016 103.39 104.09 102.51 102.73 778,732 -0.35(-0.34%)
Nov 02, 2016 103.36 103.85 102.99 103.07 715,951 -0.23(-0.22%)
Nov 01, 2016 103.60 104.35 102.95 103.30 705,898 -0.28(-0.27%)
Oct 31, 2016 103.96 104.19 103.18 103.59 809,847 -0.48(-0.46%)
Oct 28, 2016 102.21 104.42 102.21 104.07 1,086,977 +2.08(+2.04%)
Oct 27, 2016 103.18 103.18 101.89 101.98 688,176 -0.95(-0.92%)
Oct 26, 2016 102.95 103.54 102.67 102.93 687,595 +0.23(+0.22%)
Oct 25, 2016 102.39 102.89 102.23 102.70 660,511 +0.24(+0.23%)
Oct 24, 2016 102.59 102.93 101.87 102.47 756,328 -0.09(-0.09%)
Oct 21, 2016 102.23 102.72 101.57 102.56 916,902 +0.18(+0.18%)
Oct 20, 2016 104.75 104.89 102.21 102.38 1,465,371 -2.40(-2.29%)
Oct 19, 2016 104.60 104.96 103.97 104.78 923,335 +0.47(+0.45%)
Oct 18, 2016 105.25 105.44 104.22 104.30 945,826 -0.66(-0.63%)
Oct 17, 2016 105.38 105.56 104.73 104.97 485,786 -0.36(-0.34%)
Oct 14, 2016 105.68 106.07 105.18 105.33 547,672 -0.32(-0.30%)
Oct 13, 2016 104.34 106.02 104.00 105.64 899,889 +1.05(+1.00%)
Oct 12, 2016 104.19 104.82 104.14 104.59 788,048 +0.33(+0.32%)
Oct 11, 2016 105.95 105.95 104.10 104.26 1,045,288 -1.76(-1.66%)
Oct 10, 2016 105.50 106.41 105.01 106.02 745,918 +1.15(+1.10%)
Oct 07, 2016 105.21 105.21 104.59 104.87 910,509 -0.11(-0.11%)
Oct 06, 2016 104.78 105.31 104.37 104.98 647,529 -0.02(-0.02%)
Oct 05, 2016 105.36 105.63 104.52 105.00 1,744,755 -0.06(-0.06%)
Oct 04, 2016 106.55 106.77 104.78 105.06 1,190,832 -1.74(-1.63%)
Oct 03, 2016 106.50 107.22 106.37 106.80 703,403 -0.12(-0.11%)
Sep 30, 2016 106.71 107.33 106.64 106.92 890,096 +0.61(+0.57%)
Sep 29, 2016 106.23 106.96 106.03 106.31 1,132,170 +0.04(+0.04%)
Sep 28, 2016 105.07 106.33 104.92 106.28 1,381,576 +0.84(+0.80%)
Sep 27, 2016 107.54 107.54 105.04 105.43 1,877,455 -3.21(-2.96%)
Sep 26, 2016 108.07 109.04 107.64 108.64 1,035,990 +0.43(+0.39%)
Sep 23, 2016 107.58 108.43 107.58 108.22 1,298,640 -0.54(-0.50%)
Sep 22, 2016 108.31 109.08 107.28 108.76 772,034 +1.21(+1.13%)
Sep 21, 2016 106.78 107.79 106.18 107.55 1,066,151 +0.51(+0.47%)
Sep 20, 2016 108.37 108.55 107.03 107.04 741,847 -1.06(-0.98%)
Sep 19, 2016 107.93 108.75 107.89 108.10 959,595 +0.00(+0.00%)
Sep 16, 2016 108.14 108.28 107.22 108.10 1,875,386 -0.51(-0.47%)
Sep 15, 2016 107.99 108.78 107.61 108.61 871,344 +0.58(+0.53%)
Sep 14, 2016 107.96 108.50 107.32 108.03 1,219,554 +0.40(+0.37%)
Sep 13, 2016 108.56 108.71 107.45 107.63 1,692,085 -1.10(-1.01%)
Sep 12, 2016 107.83 108.91 107.40 108.73 1,264,965 +1.50(+1.40%)
Sep 09, 2016 109.49 109.53 107.21 107.23 1,535,790 -2.88(-2.61%)
Sep 08, 2016 109.97 110.66 109.45 110.11 681,937 -0.44(-0.40%)
Sep 07, 2016 111.53 111.72 110.34 110.55 934,574 -1.33(-1.18%)
Sep 06, 2016 111.62 112.08 111.06 111.88 890,188 +0.28(+0.25%)
Sep 02, 2016 111.18 111.60 111.60 111.60 699,995 +0.64(+0.58%)
Sep 01, 2016 111.41 111.80 110.48 110.96 1,445,312 -0.89(-0.80%)
Aug 31, 2016 110.27 111.88 110.05 111.85 2,474,109 +1.60(+1.45%)
Aug 30, 2016 111.62 111.44 109.83 110.25 907,137 -1.36(-1.22%)
Aug 29, 2016 109.97 111.96 109.90 111.62 1,230,706 +1.98(+1.81%)
Aug 26, 2016 111.14 111.58 109.23 109.64 1,766,646 -1.59(-1.43%)
Aug 25, 2016 112.08 112.76 110.98 111.22 1,678,659 -1.02(-0.91%)
Aug 24, 2016 113.30 113.45 110.71 112.24 2,349,524 -1.06(-0.94%)
Aug 23, 2016 118.17 118.17 112.45 113.30 6,823,037 -9.94(-8.07%)
Aug 22, 2016 122.14 123.24 121.61 123.24 2,291,249 +1.28(+1.05%)
Aug 19, 2016 121.58 122.16 120.60 121.97 1,690,218 +0.19(+0.16%)
Aug 18, 2016 120.70 122.09 120.16 121.78 1,044,202 +0.86(+0.71%)
Aug 17, 2016 119.91 120.97 119.58 120.92 1,218,105 +1.53(+1.28%)
Aug 16, 2016 119.65 119.92 118.98 119.39 1,088,857 -0.57(-0.47%)
Aug 15, 2016 120.17 120.66 119.41 119.95 1,166,783 -0.61(-0.50%)
Aug 12, 2016 120.70 120.98 120.33 120.56 1,066,483 -0.02(-0.02%)
Aug 11, 2016 121.84 121.84 119.99 120.59 1,238,909 -0.89(-0.73%)
Aug 10, 2016 120.62 121.67 120.62 121.48 686,603 +0.67(+0.56%)
Aug 09, 2016 120.96 121.43 120.51 120.81 1,174,121 -0.46(-0.38%)
Aug 08, 2016 121.89 121.96 120.65 121.26 1,113,007 -0.60(-0.49%)
Aug 05, 2016 122.97 123.49 121.21 121.86 1,225,859 -0.76(-0.62%)
Aug 04, 2016 120.41 122.72 120.41 122.62 1,449,899 +2.69(+2.25%)
Aug 03, 2016 121.44 121.48 119.31 119.93 1,169,547 -1.42(-1.17%)
Aug 02, 2016 120.66 121.36 119.84 121.35 1,091,263 +0.23(+0.19%)
Aug 01, 2016 121.02 121.38 120.14 121.11 828,763 +0.09(+0.08%)
Jul 29, 2016 119.57 121.28 119.57 121.02 1,270,825 +1.42(+1.19%)
Jul 28, 2016 118.83 119.91 118.45 119.60 1,340,261 +0.48(+0.40%)
Jul 27, 2016 119.80 120.26 117.95 119.12 1,150,401 -0.77(-0.64%)
Jul 26, 2016 121.63 121.65 119.76 119.89 1,157,559 -1.57(-1.29%)
Jul 25, 2016 120.22 121.46 120.22 121.46 1,249,244 +1.37(+1.14%)
Jul 22, 2016 119.85 120.38 119.72 120.08 749,723 +0.18(+0.15%)
Jul 21, 2016 119.79 119.94 119.23 119.90 628,413 +0.27(+0.23%)
Jul 20, 2016 120.12 120.12 119.36 119.63 715,409 -0.34(-0.29%)
Jul 19, 2016 119.52 120.11 118.98 119.97 587,259 +0.07(+0.06%)
Jul 18, 2016 120.05 120.30 119.04 119.90 951,374 -0.02(-0.01%)
Jul 15, 2016 119.31 120.48 118.83 119.92 1,506,317 +0.99(+0.83%)
Jul 14, 2016 119.79 120.34 118.44 118.93 1,838,500 -0.93(-0.77%)
Jul 13, 2016 119.52 119.95 119.28 119.86 858,582 +0.64(+0.54%)
Jul 12, 2016 120.24 120.35 119.03 119.21 1,315,238 -1.09(-0.91%)
Jul 11, 2016 120.82 120.89 120.06 120.30 1,580,409 -0.65(-0.54%)
Jul 08, 2016 120.53 121.27 120.27 120.96 1,125,650 +0.68(+0.57%)
Jul 07, 2016 120.79 121.45 119.84 120.27 940,849 +0.13(+0.10%)
Jul 06, 2016 119.44 120.39 119.39 120.15 1,794,415 +0.72(+0.60%)
Jul 05, 2016 119.04 120.53 119.04 119.42 1,234,445 +0.38(+0.32%)
Jul 01, 2016 119.90 119.04 119.04 119.04 1,212,583 -0.60(-0.51%)
Jun 30, 2016 116.80 119.79 116.76 119.64 2,072,239 +2.59(+2.21%)
Jun 29, 2016 115.99 117.17 115.62 117.05 1,424,325 +1.67(+1.45%)
Jun 28, 2016 115.66 115.73 114.23 115.38 1,265,224 +0.18(+0.16%)
Jun 27, 2016 113.81 115.33 113.46 115.20 1,481,542 +1.11(+0.98%)
Jun 24, 2016 113.05 115.01 112.87 114.09 1,878,759 -0.97(-0.84%)
Jun 23, 2016 115.24 115.72 114.25 115.05 1,516,964 -0.42(-0.36%)
Jun 22, 2016 115.38 115.55 114.56 115.47 1,474,236 +0.86(+0.75%)
Jun 21, 2016 114.20 115.09 113.49 114.61 1,534,491 +0.66(+0.58%)
Jun 20, 2016 113.81 114.78 113.81 113.95 1,267,450 +0.34(+0.30%)
Jun 17, 2016 114.23 114.29 112.82 113.61 1,285,625 -0.53(-0.47%)
Jun 16, 2016 112.65 114.48 112.30 114.14 1,330,913 +1.48(+1.31%)
Jun 15, 2016 113.47 113.94 112.40 112.67 1,537,845 -0.44(-0.39%)
Jun 14, 2016 113.62 114.22 112.27 113.11 1,924,585 -0.11(-0.10%)
Jun 13, 2016 113.04 114.30 112.45 113.22 1,723,241 -0.02(-0.01%)
Jun 10, 2016 111.75 114.38 111.75 113.23 3,497,187 +0.79(+0.71%)
Jun 09, 2016 109.12 112.90 109.12 112.44 4,689,658 +8.26(+7.93%)
Jun 08, 2016 104.04 104.61 103.35 104.18 1,850,067 +0.14(+0.14%)
Jun 07, 2016 103.52 104.57 103.39 104.04 859,855 +0.47(+0.45%)
Jun 06, 2016 103.40 103.87 102.97 103.57 723,198 +0.16(+0.16%)
Jun 03, 2016 102.45 103.57 102.20 103.40 571,627 +1.04(+1.01%)
Jun 02, 2016 101.39 102.37 101.26 102.37 840,435 +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.