Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 33.90 34.28 33.65 34.27 5,373,552 +0.34(+0.99%)
Apr 27, 2023 33.24 33.94 33.07 33.93 2,377,124 +0.89(+2.69%)
Apr 26, 2023 33.63 33.89 32.95 33.04 2,928,409 -0.61(-1.82%)
Apr 25, 2023 34.21 34.21 33.59 33.65 1,672,491 -0.78(-2.27%)
Apr 24, 2023 35.04 35.04 34.19 34.43 3,064,128 -0.63(-1.80%)
Apr 21, 2023 34.73 35.09 34.38 35.07 1,419,222 +0.40(+1.17%)
Apr 20, 2023 34.45 34.92 34.45 34.66 1,784,764 -0.02(-0.06%)
Apr 19, 2023 34.99 34.99 34.41 34.68 2,520,474 -0.48(-1.38%)
Apr 18, 2023 35.42 35.55 35.06 35.17 1,838,558 -0.03(-0.08%)
Apr 17, 2023 35.22 35.54 34.96 35.19 1,354,513 -0.07(-0.20%)
Apr 14, 2023 35.37 35.59 34.86 35.26 1,700,707 +0.00(+0.00%)
Apr 13, 2023 34.74 35.38 34.67 35.26 1,786,532 +0.68(+1.97%)
Apr 12, 2023 35.40 35.40 34.43 34.58 1,876,624 -0.55(-1.57%)
Apr 11, 2023 34.77 35.34 34.67 35.14 4,320,769 +0.55(+1.60%)
Apr 10, 2023 34.26 34.80 34.22 34.58 3,303,748 +0.16(+0.46%)
Apr 06, 2023 34.23 34.43 34.03 34.42 2,718,567 +0.39(+1.16%)
Apr 05, 2023 33.83 34.13 33.72 34.03 1,773,372 +0.01(+0.03%)
Apr 04, 2023 34.99 34.99 33.66 34.02 1,730,634 -0.91(-2.60%)
Apr 03, 2023 35.38 35.45 34.75 34.93 3,217,844 -0.42(-1.20%)
Mar 31, 2023 34.96 35.39 34.70 35.35 1,986,128 +0.61(+1.76%)
Mar 30, 2023 34.99 35.20 34.48 34.74 3,439,844 +0.10(+0.28%)
Mar 29, 2023 34.56 34.74 34.29 34.64 2,470,851 +0.36(+1.04%)
Mar 28, 2023 33.92 34.30 33.73 34.29 3,683,469 +0.41(+1.22%)
Mar 27, 2023 34.22 34.27 33.70 33.87 2,699,676 +0.06(+0.18%)
Mar 24, 2023 33.21 33.81 32.75 33.81 3,681,384 +0.32(+0.94%)
Mar 23, 2023 33.34 33.78 33.00 33.50 3,151,225 +0.54(+1.65%)
Mar 22, 2023 33.64 34.02 32.92 32.95 3,535,677 -0.87(-2.57%)
Mar 21, 2023 33.45 34.08 33.38 33.82 5,894,384 +0.83(+2.51%)
Mar 20, 2023 33.19 33.52 32.85 32.99 3,903,510 -0.26(-0.77%)
Mar 17, 2023 33.04 33.39 32.21 33.25 41,173,908 +0.11(+0.33%)
Mar 16, 2023 32.91 33.47 32.48 33.14 4,318,370 -0.04(-0.12%)
Mar 15, 2023 33.22 33.29 32.46 33.18 5,494,702 -0.81(-2.38%)
Mar 14, 2023 34.15 34.35 33.35 33.99 5,501,700 +0.40(+1.21%)
Mar 13, 2023 33.66 34.02 33.29 33.59 5,165,499 -0.57(-1.68%)
Mar 10, 2023 35.06 35.30 33.87 34.16 6,489,471 -1.24(-3.51%)
Mar 09, 2023 37.02 37.02 35.32 35.40 3,831,286 -1.74(-4.68%)
Mar 08, 2023 36.80 37.43 36.71 37.14 4,045,702 +0.08(+0.21%)
Mar 07, 2023 38.44 38.54 37.03 37.06 5,224,000 -1.47(-3.82%)
Mar 06, 2023 38.42 39.34 38.42 38.53 8,460,640 +1.48(+4.00%)
Mar 03, 2023 37.01 37.12 36.74 37.05 1,380,520 +0.34(+0.91%)
Mar 02, 2023 36.34 36.81 36.25 36.72 2,568,924 +0.05(+0.13%)
Mar 01, 2023 36.30 36.81 36.15 36.67 2,309,659 +0.33(+0.90%)
Feb 28, 2023 36.60 36.66 36.16 36.34 2,362,795 -0.22(-0.59%)
Feb 27, 2023 37.35 37.35 36.44 36.56 1,316,575 -0.47(-1.28%)
Feb 24, 2023 36.89 37.18 36.68 37.03 2,279,340 -0.42(-1.13%)
Feb 23, 2023 37.25 37.59 36.77 37.46 2,010,549 +0.39(+1.04%)
Feb 22, 2023 37.02 37.43 37.00 37.07 3,160,981 +0.10(+0.27%)
Feb 21, 2023 37.27 37.47 36.90 36.97 1,300,112 -0.74(-1.96%)
Feb 17, 2023 37.68 37.80 37.39 37.71 994,688 -0.02(-0.05%)
Feb 16, 2023 37.99 38.36 37.69 37.73 1,343,453 -0.61(-1.59%)
Feb 15, 2023 38.19 38.48 38.09 38.34 1,241,413 -0.07(-0.18%)
Feb 14, 2023 38.24 38.85 38.17 38.41 3,185,613 -0.01(-0.03%)
Feb 13, 2023 37.84 38.69 37.73 38.42 2,615,947 +0.55(+1.46%)
Feb 10, 2023 37.31 38.10 37.23 37.87 2,617,239 +0.41(+1.10%)
Feb 09, 2023 39.39 39.54 37.43 37.46 5,387,486 -1.84(-4.69%)
Feb 08, 2023 38.61 39.38 38.39 39.30 5,953,387 -0.97(-2.40%)
Feb 07, 2023 40.01 40.41 36.96 40.26 10,591,871 -2.92(-6.77%)
Feb 06, 2023 43.22 43.39 42.79 43.19 4,725,257 -0.10(-0.23%)
Feb 03, 2023 42.99 43.65 42.53 43.29 3,162,846 -0.19(-0.43%)
Feb 02, 2023 43.67 44.28 43.32 43.47 2,142,152 -0.19(-0.43%)
Feb 01, 2023 43.70 43.99 43.05 43.66 1,357,805 -0.19(-0.43%)
Jan 31, 2023 42.99 43.85 42.94 43.85 1,240,931 +0.82(+1.90%)
Jan 30, 2023 43.27 43.64 43.00 43.03 3,764,228 -0.61(-1.40%)
Jan 27, 2023 43.88 43.99 43.51 43.64 3,365,070 -0.14(-0.31%)
Jan 26, 2023 44.11 44.33 43.44 43.78 3,833,223 -0.24(-0.54%)
Jan 25, 2023 43.76 44.19 43.65 44.01 2,171,772 -0.06(-0.13%)
Jan 24, 2023 43.94 44.58 43.86 44.07 2,729,519 -0.23(-0.51%)
Jan 23, 2023 44.63 44.96 44.23 44.30 6,596,541 -0.21(-0.46%)
Jan 20, 2023 43.84 44.51 43.55 44.51 2,039,886 +0.93(+2.12%)
Jan 19, 2023 43.26 43.90 43.19 43.58 4,714,081 -0.07(-0.16%)
Jan 18, 2023 44.79 44.93 43.60 43.65 2,865,861 -1.03(-2.31%)
Jan 17, 2023 44.61 45.02 44.43 44.68 3,052,434 +0.07(+0.15%)
Jan 13, 2023 43.88 44.77 43.82 44.62 2,208,191 +0.38(+0.87%)
Jan 12, 2023 43.77 44.30 43.60 44.23 2,078,722 +0.59(+1.35%)
Jan 11, 2023 43.36 43.69 43.10 43.64 2,044,530 +0.27(+0.61%)
Jan 10, 2023 42.80 43.43 42.75 43.37 4,130,113 +0.35(+0.82%)
Jan 09, 2023 43.28 43.50 42.74 43.02 5,828,030 -0.26(-0.59%)
Jan 06, 2023 42.16 43.28 42.07 43.28 2,444,797 +1.47(+3.51%)
Jan 05, 2023 41.21 42.15 40.93 41.81 1,556,568 +0.51(+1.24%)
Jan 04, 2023 41.27 41.61 40.99 41.30 1,667,131 +0.53(+1.30%)
Jan 03, 2023 41.40 41.59 40.39 40.77 2,341,810 +0.06(+0.15%)
Dec 30, 2022 40.50 40.79 40.42 40.71 2,736,058 -0.19(-0.46%)
Dec 29, 2022 40.50 41.11 40.42 40.89 1,503,407 +0.52(+1.29%)
Dec 28, 2022 40.85 41.15 40.33 40.37 1,660,794 -0.53(-1.30%)
Dec 27, 2022 40.76 41.43 40.76 40.90 937,062 +0.04(+0.10%)
Dec 23, 2022 40.55 40.86 40.29 40.86 684,884 +0.28(+0.68%)
Dec 22, 2022 40.70 40.71 40.14 40.59 1,174,040 -0.46(-1.13%)
Dec 21, 2022 40.88 41.20 40.78 41.05 2,751,579 +0.50(+1.24%)
Dec 20, 2022 40.33 40.55 39.89 40.55 1,543,396 +0.18(+0.44%)
Dec 19, 2022 40.78 40.86 40.00 40.37 3,065,771 -0.50(-1.23%)
Dec 16, 2022 40.82 41.09 40.56 40.87 2,357,075 -0.22(-0.53%)
Dec 15, 2022 41.44 41.45 40.69 41.09 1,477,786 -0.91(-2.16%)
Dec 14, 2022 41.63 42.42 41.47 42.00 1,477,297 +0.26(+0.61%)
Dec 13, 2022 42.34 42.67 41.42 41.74 2,193,036 +0.24(+0.57%)
Dec 12, 2022 40.57 41.50 40.50 41.50 3,094,424 +0.97(+2.41%)
Dec 09, 2022 40.18 40.75 40.14 40.53 2,613,389 +0.22(+0.54%)
Dec 08, 2022 40.11 40.39 39.87 40.31 7,465,613 +0.67(+1.69%)
Dec 07, 2022 40.26 40.44 39.64 39.64 1,447,702 -0.79(-1.95%)
Dec 06, 2022 40.82 41.29 40.26 40.43 1,869,963 -0.30(-0.73%)
Dec 05, 2022 41.09 41.28 40.61 40.73 1,667,655 -0.75(-1.80%)
Dec 02, 2022 40.85 41.73 40.71 41.47 1,912,271 +0.22(+0.53%)
Dec 01, 2022 40.91 41.52 40.71 41.26 1,983,702 +0.30(+0.72%)
Nov 30, 2022 40.05 40.96 39.68 40.96 1,658,306 +1.01(+2.54%)
Nov 29, 2022 40.03 40.47 39.88 39.95 1,737,158 -0.13(-0.32%)
Nov 28, 2022 40.23 40.56 39.89 40.08 2,460,197 -0.38(-0.95%)
Nov 25, 2022 40.10 40.46 40.03 40.46 623,839 +0.37(+0.93%)
Nov 23, 2022 39.63 40.36 39.63 40.09 1,963,458 +0.38(+0.97%)
Nov 22, 2022 39.63 39.76 39.35 39.70 1,377,603 +0.32(+0.80%)
Nov 21, 2022 39.80 39.99 39.28 39.39 2,340,442 -0.52(-1.31%)
Nov 18, 2022 39.98 40.23 39.15 39.91 1,522,328 +0.34(+0.87%)
Nov 17, 2022 39.15 39.61 38.50 39.56 3,010,365 -0.21(-0.52%)
Nov 16, 2022 39.88 40.09 39.19 39.77 3,113,534 -0.05(-0.12%)
Nov 15, 2022 39.06 40.46 38.37 39.82 3,992,945 +1.66(+4.35%)
Nov 14, 2022 37.67 38.79 37.67 38.16 4,774,524 +0.13(+0.34%)
Nov 11, 2022 37.57 38.41 37.53 38.03 5,238,998 +0.61(+1.63%)
Nov 10, 2022 36.33 37.44 36.33 37.42 1,783,977 +2.13(+6.04%)
Nov 09, 2022 35.44 35.95 35.10 35.29 1,377,951 -0.55(-1.53%)
Nov 08, 2022 34.94 35.88 34.63 35.84 2,717,980 +1.10(+3.17%)
Nov 07, 2022 34.46 34.86 34.18 34.74 3,287,871 +0.52(+1.52%)
Nov 04, 2022 34.19 34.62 33.83 34.22 2,330,751 +0.50(+1.49%)
Nov 03, 2022 34.02 34.56 33.61 33.72 1,695,193 -0.75(-2.17%)
Nov 02, 2022 35.50 34.47 34.47 1,609,546 -1.22(-3.41%)
Nov 01, 2022 36.19 36.39 35.56 35.69 7,049,694 -0.16(-0.44%)
Oct 31, 2022 35.98 36.40 35.74 35.84 1,457,207 -0.22(-0.60%)
Oct 28, 2022 35.12 36.12 34.95 36.06 880,609 +1.00(+2.86%)
Oct 27, 2022 35.08 35.37 34.88 35.06 1,858,611 +0.46(+1.33%)
Oct 26, 2022 34.35 35.50 34.35 34.60 1,718,365 +0.19(+0.54%)
Oct 25, 2022 33.77 34.54 33.42 34.41 2,274,289 -0.27(-0.79%)
Oct 24, 2022 34.92 35.15 34.36 34.68 1,784,236 -0.11(-0.31%)
Oct 21, 2022 33.98 34.89 33.54 34.79 1,073,250 +0.83(+2.46%)
Oct 20, 2022 34.33 34.65 33.86 33.96 1,451,793 -0.23(-0.66%)
Oct 19, 2022 34.03 34.60 33.82 34.18 1,002,347 -0.07(-0.20%)
Oct 18, 2022 34.22 34.43 33.67 34.25 1,426,292 +0.86(+2.59%)
Oct 17, 2022 33.32 33.83 33.29 33.39 2,001,085 +0.72(+2.19%)
Oct 14, 2022 33.80 33.94 32.61 32.67 2,214,007 -0.72(-2.15%)
Oct 13, 2022 32.17 33.63 31.79 33.39 1,535,413 +0.39(+1.19%)
Oct 12, 2022 32.49 33.37 32.39 33.00 2,011,861 +0.61(+1.88%)
Oct 11, 2022 32.80 32.97 31.95 32.39 1,845,202 -0.40(-1.23%)
Oct 10, 2022 33.42 33.65 32.53 32.79 922,564 -0.62(-1.85%)
Oct 07, 2022 33.56 33.59 32.90 33.41 4,174,204 -0.44(-1.31%)
Oct 06, 2022 33.90 34.42 33.66 33.85 2,811,017 -0.25(-0.72%)
Oct 05, 2022 33.10 34.20 33.10 34.10 1,803,999 +0.51(+1.52%)
Oct 04, 2022 32.01 33.60 31.92 33.58 2,446,500 +2.16(+6.87%)
Oct 03, 2022 30.95 31.76 30.38 31.42 2,166,483 +0.79(+2.56%)
Sep 30, 2022 30.51 31.38 30.17 30.64 2,265,483 -0.16(-0.51%)
Sep 29, 2022 31.73 31.73 30.62 30.80 1,859,961 -1.30(-4.04%)
Sep 28, 2022 31.54 32.30 31.25 32.09 2,054,938 +0.58(+1.84%)
Sep 27, 2022 32.67 32.83 31.41 31.51 2,456,204 -0.63(-1.96%)
Sep 26, 2022 33.03 33.27 32.06 32.14 3,884,412 -0.83(-2.53%)
Sep 23, 2022 33.62 33.80 32.85 32.98 2,990,150 -1.11(-3.26%)
Sep 22, 2022 35.26 35.39 33.89 34.09 2,192,915 -1.22(-3.45%)
Sep 21, 2022 36.42 36.42 35.18 35.30 1,967,437 -0.95(-2.63%)
Sep 20, 2022 36.72 36.82 35.96 36.26 1,488,092 -0.61(-1.65%)
Sep 19, 2022 36.34 36.92 36.34 36.86 1,717,802 +0.15(+0.40%)
Sep 16, 2022 36.72 36.84 36.32 36.72 1,775,275 -0.53(-1.42%)
Sep 15, 2022 37.22 37.71 37.07 37.25 1,684,160 -0.14(-0.37%)
Sep 14, 2022 36.91 37.43 36.69 37.38 2,168,491 +0.63(+1.71%)
Sep 13, 2022 36.84 37.40 36.46 36.76 2,468,785 -1.05(-2.78%)
Sep 12, 2022 37.36 38.02 37.33 37.81 1,929,070 +0.81(+2.18%)
Sep 09, 2022 36.42 37.09 36.36 37.00 3,047,261 +0.72(+1.98%)
Sep 08, 2022 35.39 36.30 35.17 36.28 1,190,457 +0.54(+1.51%)
Sep 07, 2022 34.50 35.85 34.50 35.74 1,685,903 +1.27(+3.67%)
Sep 06, 2022 35.01 35.22 34.21 34.48 2,471,060 -0.32(-0.93%)
Sep 02, 2022 35.26 35.26 34.58 34.80 934,549 +0.03(+0.08%)
Sep 01, 2022 34.72 35.07 33.95 34.77 1,539,263 -0.29(-0.84%)
Aug 31, 2022 35.23 35.41 34.94 35.07 2,008,809 +0.12(+0.34%)
Aug 30, 2022 35.31 35.58 34.77 34.95 817,391 -0.11(-0.31%)
Aug 29, 2022 34.44 35.27 34.28 35.06 1,540,919 +0.27(+0.79%)
Aug 26, 2022 36.35 36.43 34.74 34.78 1,485,141 -1.54(-4.24%)
Aug 25, 2022 35.88 36.33 35.76 36.32 1,332,355 +0.47(+1.31%)
Aug 24, 2022 35.24 35.96 35.03 35.85 1,103,270 +0.32(+0.91%)
Aug 23, 2022 36.15 36.29 35.50 35.53 1,469,637 -0.32(-0.90%)
Aug 22, 2022 36.22 36.45 35.80 35.85 1,849,293 -1.04(-2.82%)
Aug 19, 2022 37.14 37.35 36.57 36.89 2,229,498 -0.38(-1.03%)
Aug 18, 2022 37.17 37.36 36.94 37.28 1,919,452 +0.23(+0.61%)
Aug 17, 2022 36.74 37.25 36.58 37.05 1,916,084 -0.02(-0.05%)
Aug 16, 2022 36.47 37.21 36.33 37.07 4,404,773 +0.53(+1.45%)
Aug 15, 2022 36.31 36.72 36.24 36.54 2,306,136 +0.00(+0.00%)
Aug 12, 2022 35.85 36.54 35.69 36.54 1,913,480 +0.98(+2.75%)
Aug 11, 2022 36.05 36.17 35.26 35.56 3,554,098 -0.06(-0.16%)
Aug 10, 2022 36.10 36.33 35.51 35.62 1,744,021 +0.22(+0.61%)
Aug 09, 2022 34.28 35.88 34.05 35.40 2,254,923 +0.85(+2.47%)
Aug 08, 2022 34.60 35.01 34.41 34.55 1,884,468 +0.12(+0.34%)
Aug 05, 2022 34.03 34.50 34.01 34.44 1,220,371 +0.09(+0.26%)
Aug 04, 2022 34.45 34.79 34.30 34.35 1,661,408 -0.23(-0.65%)
Aug 03, 2022 33.29 34.61 33.27 34.57 1,897,533 +1.44(+4.34%)
Aug 02, 2022 33.03 33.40 32.82 33.13 1,588,625 +0.07(+0.21%)
Aug 01, 2022 32.62 33.08 32.18 33.06 1,333,428 +0.36(+1.11%)
Jul 29, 2022 32.72 32.73 32.25 32.70 2,624,461 +0.13(+0.39%)
Jul 28, 2022 32.37 32.66 32.10 32.58 2,405,963 +0.29(+0.91%)
Jul 27, 2022 32.02 32.41 31.90 32.28 2,069,081 +0.71(+2.26%)
Jul 26, 2022 31.23 31.82 31.23 31.57 1,599,172 +0.10(+0.31%)
Jul 25, 2022 31.37 31.53 30.84 31.47 743,654 +0.17(+0.53%)
Jul 22, 2022 31.64 31.77 31.04 31.30 580,662 -0.10(-0.31%)
Jul 21, 2022 31.38 31.48 30.80 31.40 1,161,518 -0.24(-0.77%)
Jul 20, 2022 31.19 31.68 30.99 31.64 1,505,041 +0.57(+1.83%)
Jul 19, 2022 30.47 31.16 30.47 31.08 2,791,109 +1.01(+3.35%)
Jul 18, 2022 30.46 30.64 30.01 30.07 1,129,154 +0.00(+0.00%)
Jul 15, 2022 29.87 30.11 29.42 30.07 2,680,111 +0.63(+2.13%)
Jul 14, 2022 29.40 29.65 29.05 29.44 1,643,426 -0.25(-0.86%)
Jul 13, 2022 29.20 29.86 29.10 29.70 1,134,069 -0.06(-0.20%)
Jul 12, 2022 29.52 30.23 29.52 29.76 1,009,918 +0.14(+0.46%)
Jul 11, 2022 29.64 29.77 29.41 29.62 981,534 -0.28(-0.95%)
Jul 08, 2022 30.18 30.23 29.68 29.90 704,590 -0.23(-0.75%)
Jul 07, 2022 30.24 30.52 29.85 30.13 891,266 +0.26(+0.89%)
Jul 06, 2022 30.24 30.55 29.45 29.86 837,209 -0.48(-1.58%)
Jul 05, 2022 29.50 30.42 29.29 30.34 1,316,831 +0.08(+0.26%)
Jul 01, 2022 29.89 30.66 29.80 30.26 1,666,940 +0.27(+0.91%)
Jun 30, 2022 29.74 30.12 29.04 29.99 2,095,635 -0.18(-0.58%)
Jun 29, 2022 30.13 30.42 29.61 30.17 1,289,427 -0.07(-0.23%)
Jun 28, 2022 30.92 31.42 30.19 30.23 1,207,890 -0.31(-1.03%)
Jun 27, 2022 30.69 30.94 30.40 30.55 1,778,979 +0.04(+0.13%)
Jun 24, 2022 29.22 30.61 29.00 30.51 2,344,961 +1.64(+5.70%)
Jun 23, 2022 29.18 29.23 28.29 28.86 1,052,232 -0.13(-0.44%)
Jun 22, 2022 28.59 29.28 28.59 28.99 923,809 -0.11(-0.37%)
Jun 21, 2022 29.45 29.70 28.78 29.10 1,565,572 +0.31(+1.09%)
Jun 17, 2022 28.63 29.06 28.14 28.79 2,578,177 +0.21(+0.72%)
Jun 16, 2022 29.64 29.68 28.36 28.58 1,225,834 -1.91(-6.26%)
Jun 15, 2022 30.23 30.97 30.02 30.49 1,929,155 +0.79(+2.67%)
Jun 14, 2022 30.42 30.62 29.39 29.70 1,391,321 -0.64(-2.10%)
Jun 13, 2022 31.19 31.28 30.22 30.33 1,653,495 -1.93(-5.98%)
Jun 10, 2022 32.50 32.72 32.12 32.26 1,198,173 -0.79(-2.40%)
Jun 09, 2022 33.57 33.57 33.03 33.05 767,589 -0.73(-2.17%)
Jun 08, 2022 33.74 34.09 33.58 33.79 872,212 -0.41(-1.20%)
Jun 07, 2022 33.96 34.21 33.63 34.20 675,925 +0.07(+0.20%)
Jun 06, 2022 34.10 34.30 33.79 34.13 731,590 +0.23(+0.69%)
Jun 03, 2022 34.02 34.09 33.72 33.90 914,192 -0.24(-0.72%)
Jun 02, 2022 33.23 34.23 33.23 34.14 1,005,707 +0.81(+2.44%)
Jun 01, 2022 33.85 34.04 32.83 33.33 1,001,377 -0.42(-1.25%)
May 31, 2022 33.47 33.97 33.14 33.75 2,063,944 +0.04(+0.12%)
May 27, 2022 33.00 33.71 33.00 33.71 943,352 +0.87(+2.65%)
May 26, 2022 32.33 33.11 32.19 32.84 744,745 +0.84(+2.63%)
May 25, 2022 30.89 32.21 30.85 32.00 1,038,189 +0.91(+2.93%)
May 24, 2022 31.83 31.83 30.80 31.09 991,810 -0.88(-2.76%)
May 23, 2022 32.02 32.02 31.02 31.97 1,225,552 +0.37(+1.18%)
May 20, 2022 31.96 31.96 30.87 31.60 974,133 -0.04(-0.12%)
May 19, 2022 31.66 32.28 31.42 31.64 1,100,759 -0.43(-1.34%)
May 18, 2022 33.30 33.30 31.88 32.07 1,159,403 -1.62(-4.80%)
May 17, 2022 33.86 34.03 33.16 33.68 1,134,818 +0.86(+2.63%)
May 16, 2022 32.57 33.12 32.09 32.82 1,445,559 -0.01(-0.03%)
May 13, 2022 31.95 32.98 31.95 32.83 1,860,306 +1.31(+4.15%)
May 12, 2022 31.65 31.94 30.83 31.52 2,005,239 -0.47(-1.46%)
May 11, 2022 33.41 34.01 31.88 31.99 1,514,848 -1.80(-5.31%)
May 10, 2022 34.63 35.49 32.01 33.79 2,712,788 +0.34(+1.02%)
May 09, 2022 34.47 34.65 33.28 33.44 3,179,618 -1.52(-4.35%)
May 06, 2022 34.87 35.21 34.59 34.97 1,105,272 -0.02(-0.06%)
May 05, 2022 35.86 36.27 34.65 34.99 805,842 -1.35(-3.71%)
May 04, 2022 35.51 36.42 35.01 36.33 968,694 +0.83(+2.34%)
May 03, 2022 35.37 35.72 34.92 35.50 986,494 +0.22(+0.64%)
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.