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
PulteGroup
(NY:
PHM
)
116.64
+2.79 (+2.45%)
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 (%)
Apr 30, 2024
113.27
114.33
111.07
111.42
1,547,812
-3.14(-2.74%)
Apr 29, 2024
114.49
115.29
113.66
114.56
1,238,917
+0.76(+0.67%)
Apr 26, 2024
112.30
114.71
112.02
113.80
1,747,255
+2.44(+2.19%)
Apr 25, 2024
110.00
111.64
107.11
111.36
1,889,813
-0.90(-0.80%)
Apr 24, 2024
113.40
114.62
111.19
112.26
2,045,386
-0.50(-0.44%)
Apr 23, 2024
107.06
113.25
105.82
112.76
3,514,239
+4.93(+4.57%)
Apr 22, 2024
106.32
107.83
105.19
107.83
2,738,664
+2.40(+2.28%)
Apr 19, 2024
106.25
107.99
104.60
105.43
2,325,464
-0.53(-0.50%)
Apr 18, 2024
109.50
109.66
105.92
105.96
1,902,868
-0.19(-0.18%)
Apr 17, 2024
108.06
108.19
105.97
106.15
1,285,050
-0.71(-0.66%)
Apr 16, 2024
107.37
107.63
105.35
106.86
1,576,956
-1.93(-1.77%)
Apr 15, 2024
110.91
111.54
108.42
108.79
1,839,588
-2.10(-1.89%)
Apr 12, 2024
109.90
110.91
109.28
110.89
1,535,394
+0.31(+0.28%)
Apr 11, 2024
109.42
111.57
109.42
110.58
1,175,371
+1.18(+1.08%)
Apr 10, 2024
110.99
111.86
109.10
109.40
2,238,734
-5.99(-5.19%)
Apr 09, 2024
115.88
116.01
112.76
115.39
1,307,187
+0.34(+0.30%)
Apr 08, 2024
116.57
116.99
115.01
115.05
1,679,822
-1.30(-1.12%)
Apr 05, 2024
114.10
116.64
113.86
116.35
1,298,977
+2.51(+2.20%)
Apr 04, 2024
117.09
117.75
113.25
113.84
1,778,807
-1.78(-1.54%)
Apr 03, 2024
113.70
115.74
113.51
115.62
1,461,013
+1.42(+1.24%)
Apr 02, 2024
115.83
116.04
112.36
114.20
2,025,412
-4.23(-3.57%)
Apr 01, 2024
120.49
121.08
117.86
118.43
1,246,523
-2.19(-1.82%)
Mar 28, 2024
118.18
120.89
120.49
120.62
1,624,236
+2.61(+2.21%)
Mar 27, 2024
117.01
118.26
116.66
118.01
1,407,565
+2.02(+1.74%)
Mar 26, 2024
115.88
116.83
115.71
115.99
1,360,920
+0.30(+0.26%)
Mar 25, 2024
115.80
117.28
115.65
115.69
1,107,356
-0.76(-0.65%)
Mar 22, 2024
116.34
117.41
115.49
116.45
1,645,645
+0.39(+0.34%)
Mar 21, 2024
115.29
117.17
115.26
116.06
1,625,592
+2.07(+1.82%)
Mar 20, 2024
111.55
114.59
110.86
113.99
1,512,754
+2.58(+2.32%)
Mar 19, 2024
109.56
111.61
109.13
111.41
1,635,531
+1.23(+1.12%)
Mar 18, 2024
111.31
111.73
109.02
110.18
1,596,402
-0.72(-0.65%)
Mar 15, 2024
108.60
111.45
108.59
110.90
4,465,559
+1.18(+1.08%)
Mar 14, 2024
114.36
114.64
109.22
109.72
2,828,743
-4.56(-3.99%)
Mar 13, 2024
112.55
114.80
112.09
114.28
1,988,174
+2.12(+1.89%)
Mar 12, 2024
110.62
112.94
109.74
112.16
1,527,984
+1.31(+1.18%)
Mar 11, 2024
112.22
112.33
109.11
110.85
1,464,379
-1.83(-1.62%)
Mar 08, 2024
114.36
115.20
111.89
112.68
1,285,024
-1.12(-0.98%)
Mar 07, 2024
112.49
114.72
112.49
113.80
1,864,204
+2.36(+2.12%)
Mar 06, 2024
111.45
111.66
110.27
111.44
2,046,462
+0.99(+0.90%)
Mar 05, 2024
110.64
113.07
109.79
110.45
2,217,303
-0.58(-0.52%)
Mar 04, 2024
112.23
113.43
110.79
111.03
2,510,025
-0.18(-0.16%)
Mar 01, 2024
108.38
111.41
108.05
111.21
1,837,016
+2.83(+2.61%)
Feb 29, 2024
107.28
108.73
106.95
108.38
2,579,979
+1.95(+1.83%)
Feb 28, 2024
106.50
107.30
105.80
106.43
1,226,694
-0.43(-0.40%)
Feb 27, 2024
106.82
107.91
106.07
106.86
1,653,205
+0.66(+0.62%)
Feb 26, 2024
105.94
107.19
105.72
106.20
1,527,380
+0.46(+0.44%)
Feb 23, 2024
105.12
106.83
105.12
105.74
1,013,267
+1.06(+1.01%)
Feb 22, 2024
104.63
106.12
104.22
104.68
1,461,233
+1.06(+1.02%)
Feb 21, 2024
104.62
105.87
102.59
103.62
1,264,825
+0.58(+0.56%)
Feb 20, 2024
100.50
103.25
100.24
103.04
1,704,147
+1.59(+1.57%)
Feb 16, 2024
103.06
103.40
101.29
101.45
1,528,127
-3.03(-2.90%)
Feb 15, 2024
104.41
104.93
103.17
104.48
1,336,868
+0.66(+0.64%)
Feb 14, 2024
103.47
104.51
102.22
103.82
1,390,620
+1.82(+1.78%)
Feb 13, 2024
101.31
103.25
100.24
102.00
2,119,949
-3.68(-3.48%)
Feb 12, 2024
103.40
106.34
103.16
105.68
1,516,781
+2.58(+2.50%)
Feb 09, 2024
103.02
103.93
102.15
103.10
1,695,563
-0.16(-0.15%)
Feb 08, 2024
103.28
104.10
102.20
103.26
1,430,883
+0.25(+0.24%)
Feb 07, 2024
103.33
104.28
102.78
103.01
1,765,461
+0.44(+0.43%)
Feb 06, 2024
104.54
104.54
101.54
102.57
2,195,227
-1.78(-1.71%)
Feb 05, 2024
104.90
105.04
103.26
104.35
1,893,527
-1.62(-1.53%)
Feb 02, 2024
104.80
107.17
103.33
105.97
1,641,366
-0.76(-0.71%)
Feb 01, 2024
105.77
107.01
104.44
106.73
1,563,684
+2.17(+2.08%)
Jan 31, 2024
105.13
107.73
104.29
104.56
2,255,521
-0.99(-0.94%)
Jan 30, 2024
107.81
110.75
105.20
105.55
3,481,542
-0.51(-0.48%)
Jan 29, 2024
105.06
106.60
104.58
106.06
2,839,439
+0.94(+0.89%)
Jan 26, 2024
104.91
106.34
104.54
105.12
1,891,802
-0.01(-0.01%)
Jan 25, 2024
103.13
105.15
102.91
105.13
2,156,562
+2.77(+2.71%)
Jan 24, 2024
104.55
105.16
101.64
102.36
2,312,792
-1.24(-1.20%)
Jan 23, 2024
106.28
108.11
102.44
103.60
3,202,225
-5.64(-5.16%)
Jan 22, 2024
106.89
109.26
106.38
109.24
2,386,897
+3.17(+2.99%)
Jan 19, 2024
104.66
106.22
103.48
106.07
1,543,519
+1.84(+1.77%)
Jan 18, 2024
105.20
105.80
102.96
104.23
1,439,348
+0.48(+0.46%)
Jan 17, 2024
103.19
103.98
102.46
103.75
1,705,327
-0.37(-0.36%)
Jan 16, 2024
104.08
104.79
103.31
104.12
1,620,397
-0.79(-0.75%)
Jan 12, 2024
106.14
106.39
104.01
104.91
1,113,937
-0.91(-0.86%)
Jan 11, 2024
103.94
105.88
103.45
105.82
1,341,389
+0.61(+0.58%)
Jan 10, 2024
104.71
106.11
104.53
105.21
1,421,236
+1.90(+1.84%)
Jan 09, 2024
102.55
103.57
102.32
103.31
1,289,085
-0.42(-0.40%)
Jan 08, 2024
102.33
103.77
102.24
103.73
1,538,050
+2.25(+2.22%)
Jan 05, 2024
99.86
102.33
99.86
101.48
1,602,069
+1.17(+1.17%)
Jan 04, 2024
99.90
101.48
99.68
100.31
1,983,921
-0.16(-0.16%)
Jan 03, 2024
100.00
101.31
99.03
100.47
2,018,697
-1.08(-1.06%)
Jan 02, 2024
101.83
102.56
100.70
101.55
2,533,708
-1.67(-1.62%)
Dec 29, 2023
103.19
103.85
102.72
103.22
1,227,754
-0.27(-0.26%)
Dec 28, 2023
103.29
104.21
103.04
103.49
880,748
-0.44(-0.42%)
Dec 27, 2023
103.36
104.29
102.94
103.93
1,177,903
+0.75(+0.73%)
Dec 26, 2023
102.75
103.63
102.41
103.18
1,111,414
+0.75(+0.73%)
Dec 22, 2023
103.03
103.06
101.98
102.43
1,410,203
+0.00(+0.00%)
Dec 21, 2023
103.85
104.13
101.58
102.43
1,259,591
+0.35(+0.34%)
Dec 20, 2023
102.80
104.20
101.98
102.08
1,671,627
-0.86(-0.84%)
Dec 19, 2023
102.32
104.21
101.70
102.94
2,348,100
+0.94(+0.92%)
Dec 18, 2023
102.28
102.30
100.40
102.00
2,324,619
-0.29(-0.28%)
Dec 15, 2023
103.41
104.92
101.96
102.29
6,880,211
-2.38(-2.28%)
Dec 14, 2023
99.50
104.89
99.50
104.67
4,068,630
+6.91(+7.06%)
Dec 13, 2023
96.59
98.69
95.17
97.77
3,168,178
+1.97(+2.05%)
Dec 12, 2023
96.12
96.43
95.61
95.80
1,611,149
-0.06(-0.06%)
Dec 11, 2023
95.68
96.37
95.19
95.86
1,773,888
-0.26(-0.27%)
Dec 08, 2023
93.81
96.43
93.81
96.12
2,231,283
+1.85(+1.96%)
Dec 07, 2023
92.59
94.31
92.31
94.28
2,146,077
+2.00(+2.16%)
Dec 06, 2023
91.82
93.60
91.82
92.28
2,147,052
+1.54(+1.69%)
Dec 05, 2023
90.78
91.42
90.32
90.74
1,584,956
-0.10(-0.11%)
Dec 04, 2023
90.05
91.26
89.63
90.84
1,835,085
+0.00(+0.00%)
Dec 01, 2023
88.34
91.23
88.34
90.84
2,479,711
+2.59(+2.94%)
Nov 30, 2023
87.50
88.36
86.42
88.25
2,745,913
+0.41(+0.47%)
Nov 29, 2023
88.34
88.69
87.72
87.84
1,265,715
+0.42(+0.48%)
Nov 28, 2023
87.72
88.29
87.19
87.42
1,484,779
-0.32(-0.36%)
Nov 27, 2023
87.92
88.16
87.37
87.74
1,566,626
-0.19(-0.22%)
Nov 24, 2023
87.07
88.00
87.07
87.93
614,487
+0.16(+0.18%)
Nov 22, 2023
88.23
88.99
87.30
87.77
1,501,646
+0.65(+0.74%)
Nov 21, 2023
87.53
88.31
87.08
87.12
1,578,873
-0.97(-1.10%)
Nov 20, 2023
87.82
88.36
87.10
88.09
1,410,381
-0.04(-0.05%)
Nov 17, 2023
87.27
88.27
87.13
88.13
2,083,951
+1.33(+1.53%)
Nov 16, 2023
87.37
87.91
86.68
86.80
2,216,375
-0.07(-0.08%)
Nov 15, 2023
87.34
88.64
86.77
86.87
1,836,540
-0.81(-0.92%)
Nov 14, 2023
85.22
88.58
85.14
87.68
3,188,359
+5.80(+7.08%)
Nov 13, 2023
81.46
82.38
80.94
81.88
1,939,537
-0.33(-0.40%)
Nov 10, 2023
81.35
82.48
80.44
82.21
2,059,947
+1.46(+1.80%)
Nov 09, 2023
81.54
82.24
80.44
80.75
1,773,637
-0.78(-0.95%)
Nov 08, 2023
82.09
82.47
81.11
81.53
1,621,735
-0.34(-0.41%)
Nov 07, 2023
81.85
83.16
81.50
81.87
1,953,563
+0.17(+0.21%)
Nov 06, 2023
82.35
82.96
81.40
81.70
2,349,902
-1.51(-1.81%)
Nov 03, 2023
82.52
84.09
82.42
83.21
3,100,283
+3.19(+3.99%)
Nov 02, 2023
79.16
81.39
79.02
80.01
3,728,188
+2.93(+3.81%)
Nov 01, 2023
73.42
77.29
72.95
77.08
3,660,982
+3.63(+4.95%)
Oct 31, 2023
72.59
73.79
72.31
73.45
2,404,820
+1.36(+1.88%)
Oct 30, 2023
72.46
72.98
71.06
72.09
1,866,582
+0.31(+0.43%)
Oct 27, 2023
72.83
72.83
71.56
71.78
2,100,467
-0.42(-0.58%)
Oct 26, 2023
71.70
73.44
71.34
72.20
2,382,721
+1.32(+1.86%)
Oct 25, 2023
71.67
71.70
70.07
70.88
2,526,343
-0.63(-0.88%)
Oct 24, 2023
69.12
72.17
68.67
71.51
4,700,800
+1.08(+1.53%)
Oct 23, 2023
69.43
71.19
69.20
70.43
3,266,782
+0.92(+1.32%)
Oct 20, 2023
70.17
71.00
69.07
69.51
2,678,220
-0.48(-0.68%)
Oct 19, 2023
71.90
72.17
69.61
69.99
2,997,461
-1.67(-2.33%)
Oct 18, 2023
72.43
73.01
71.64
71.66
1,754,489
-1.66(-2.26%)
Oct 17, 2023
72.18
74.28
71.88
73.32
2,061,158
+0.58(+0.80%)
Oct 16, 2023
73.65
73.97
72.29
72.74
1,695,799
-0.01(-0.01%)
Oct 13, 2023
72.07
73.28
71.76
72.75
1,826,608
+0.98(+1.36%)
Oct 12, 2023
74.34
74.62
70.98
71.77
2,111,290
-3.67(-4.87%)
Oct 11, 2023
75.06
76.55
74.39
75.44
1,983,789
+1.66(+2.25%)
Oct 10, 2023
73.00
75.03
73.00
73.79
2,041,376
+0.81(+1.11%)
Oct 09, 2023
71.39
73.04
70.86
72.98
1,447,569
+0.92(+1.27%)
Oct 06, 2023
70.87
72.52
69.98
72.06
2,392,306
+0.33(+0.46%)
Oct 05, 2023
71.84
72.71
71.38
71.73
2,315,778
-0.49(-0.68%)
Oct 04, 2023
71.08
72.40
70.60
72.22
2,398,168
+1.63(+2.30%)
Oct 03, 2023
72.34
72.72
69.84
70.59
2,572,537
-2.49(-3.40%)
Oct 02, 2023
73.30
74.58
72.82
73.08
1,942,983
-0.83(-1.12%)
Sep 29, 2023
75.07
75.54
73.32
73.91
1,562,077
-0.72(-0.96%)
Sep 28, 2023
72.77
74.95
72.62
74.62
2,270,768
+1.57(+2.14%)
Sep 27, 2023
73.97
74.19
72.64
73.06
1,766,869
-0.07(-0.10%)
Sep 26, 2023
73.68
74.38
73.03
73.13
1,855,989
-0.66(-0.89%)
Sep 25, 2023
73.40
74.54
73.77
73.79
1,821,189
-0.01(-0.01%)
Sep 22, 2023
74.28
74.41
73.19
73.80
1,603,082
+0.04(+0.05%)
Sep 21, 2023
74.97
75.12
72.62
73.76
2,878,495
-2.55(-3.34%)
Sep 20, 2023
77.34
78.38
76.14
76.30
2,490,998
-0.69(-0.89%)
Sep 19, 2023
76.38
77.42
75.66
76.99
2,139,563
+0.52(+0.68%)
Sep 18, 2023
76.24
77.06
75.59
76.47
1,880,409
+0.35(+0.46%)
Sep 15, 2023
76.76
76.84
74.88
76.12
5,898,412
-2.15(-2.74%)
Sep 14, 2023
77.49
78.31
76.69
78.27
2,489,988
+1.61(+2.11%)
Sep 13, 2023
78.10
78.89
76.09
76.65
2,954,185
-1.40(-1.80%)
Sep 12, 2023
81.07
81.85
77.77
78.06
2,307,325
-3.32(-4.08%)
Sep 11, 2023
80.72
82.84
80.58
81.37
2,361,022
+0.98(+1.21%)
Sep 08, 2023
80.37
81.21
79.83
80.40
1,704,477
-0.26(-0.32%)
Sep 07, 2023
78.79
81.15
78.45
80.66
2,983,210
+1.76(+2.23%)
Sep 06, 2023
77.82
79.13
77.54
78.89
2,064,019
+1.31(+1.69%)
Sep 05, 2023
81.91
82.20
77.13
77.58
2,909,166
-4.72(-5.74%)
Sep 01, 2023
81.92
82.82
81.37
82.30
2,129,003
+0.57(+0.69%)
Aug 31, 2023
80.73
81.87
80.06
81.73
2,834,968
+0.96(+1.18%)
Aug 30, 2023
79.62
81.62
79.14
80.78
2,617,598
+1.19(+1.49%)
Aug 29, 2023
77.19
79.68
76.44
79.59
2,429,857
+2.13(+2.75%)
Aug 28, 2023
77.10
77.79
76.60
77.46
2,018,452
+0.60(+0.78%)
Aug 25, 2023
78.27
78.49
74.82
76.86
2,910,517
-1.20(-1.53%)
Aug 24, 2023
79.30
80.19
78.03
78.06
2,592,183
-1.28(-1.62%)
Aug 23, 2023
79.13
80.75
78.61
79.34
2,502,636
+0.83(+1.05%)
Aug 22, 2023
77.65
79.43
77.65
78.52
2,339,521
+0.87(+1.12%)
Aug 21, 2023
79.08
79.41
76.69
77.65
2,418,744
-1.33(-1.69%)
Aug 18, 2023
77.83
79.40
77.47
78.98
2,773,960
+0.51(+0.65%)
Aug 17, 2023
82.62
83.10
78.34
78.48
3,044,275
-3.75(-4.57%)
Aug 16, 2023
83.86
84.39
81.97
82.23
2,204,852
-1.67(-1.99%)
Aug 15, 2023
83.63
84.99
82.71
83.90
2,277,233
+0.20(+0.24%)
Aug 14, 2023
82.28
83.75
81.89
83.71
1,679,643
+1.26(+1.53%)
Aug 11, 2023
82.58
83.32
82.13
82.44
1,723,703
-0.19(-0.23%)
Aug 10, 2023
85.23
85.81
81.73
82.63
1,925,152
-2.10(-2.48%)
Aug 09, 2023
85.59
85.59
84.51
84.73
1,505,565
-0.94(-1.09%)
Aug 08, 2023
84.76
85.78
84.05
85.67
1,507,508
+0.38(+0.44%)
Aug 07, 2023
84.01
85.41
83.87
85.29
1,759,796
+1.27(+1.52%)
Aug 04, 2023
81.84
84.26
81.24
84.01
2,743,399
+2.89(+3.56%)
Aug 03, 2023
82.76
82.77
80.16
81.13
2,632,070
-2.10(-2.53%)
Aug 02, 2023
83.64
84.04
82.12
83.23
2,240,019
-1.06(-1.25%)
Aug 01, 2023
83.75
84.84
83.49
84.28
1,603,017
+0.23(+0.27%)
Jul 31, 2023
84.97
85.15
82.89
84.05
1,917,121
-0.43(-0.51%)
Jul 28, 2023
84.49
84.83
83.67
84.48
2,287,141
+1.18(+1.41%)
Jul 27, 2023
84.66
85.67
82.80
83.31
2,987,564
-0.66(-0.78%)
Jul 26, 2023
83.97
84.66
82.90
83.96
4,234,370
+0.88(+1.05%)
Jul 25, 2023
77.53
83.54
77.31
83.09
5,417,388
+4.87(+6.23%)
Jul 24, 2023
77.72
78.28
77.14
78.22
2,855,661
+0.44(+0.56%)
Jul 21, 2023
77.19
78.49
76.91
77.78
2,267,524
+0.57(+0.74%)
Jul 20, 2023
82.29
82.64
76.60
77.21
4,351,413
-4.42(-5.42%)
Jul 19, 2023
81.27
81.86
80.75
81.63
2,446,527
-0.06(-0.07%)
Jul 18, 2023
81.58
82.19
81.16
81.69
2,212,098
+0.32(+0.39%)
Jul 17, 2023
81.61
82.10
80.90
81.37
2,159,442
-0.81(-0.98%)
Jul 14, 2023
80.64
82.21
80.42
82.18
2,412,213
+2.15(+2.69%)
Jul 13, 2023
80.17
80.74
79.68
80.03
3,008,414
+0.35(+0.44%)
Jul 12, 2023
78.66
79.85
78.24
79.68
2,344,290
+1.79(+2.30%)
Jul 11, 2023
77.19
78.13
77.16
77.89
2,433,526
+0.82(+1.06%)
Jul 10, 2023
74.87
77.08
74.70
77.07
2,149,686
+2.34(+3.13%)
Jul 07, 2023
74.60
75.56
74.53
74.73
2,739,469
+0.02(+0.03%)
Jul 06, 2023
75.97
75.99
74.04
74.71
3,190,158
-2.10(-2.74%)
Jul 05, 2023
77.80
78.05
76.47
76.81
2,491,839
-0.17(-0.22%)
Jul 03, 2023
77.70
77.74
76.39
76.98
1,395,153
-0.39(-0.50%)
Jun 30, 2023
77.46
77.83
76.68
77.37
2,192,300
+0.36(+0.47%)
Jun 29, 2023
77.14
77.38
76.24
77.01
1,842,952
-0.40(-0.51%)
Jun 28, 2023
77.99
78.82
77.27
77.41
3,112,210
-0.95(-1.21%)
Jun 27, 2023
76.13
78.49
75.94
78.36
2,262,352
+2.63(+3.47%)
Jun 26, 2023
76.07
77.17
75.57
75.73
2,275,449
-0.24(-0.31%)
Jun 23, 2023
75.56
76.22
75.35
75.97
4,552,735
+0.22(+0.29%)
Jun 22, 2023
75.06
76.01
74.83
75.75
2,401,910
+0.30(+0.40%)
Jun 21, 2023
74.00
75.63
73.80
75.45
2,394,210
+0.87(+1.16%)
Jun 20, 2023
73.67
74.88
73.51
74.58
2,281,904
+1.36(+1.86%)
Jun 16, 2023
73.29
74.51
72.69
73.22
5,806,173
-0.29(-0.39%)
Jun 15, 2023
73.67
74.05
72.85
73.51
2,491,955
+0.71(+0.97%)
Jun 14, 2023
73.51
74.07
72.39
72.80
2,712,778
-0.64(-0.87%)
Jun 13, 2023
72.74
73.74
72.74
73.44
3,251,628
+0.98(+1.36%)
Jun 12, 2023
71.72
72.98
71.08
72.45
2,379,986
+0.90(+1.26%)
Jun 09, 2023
70.76
71.92
70.41
71.55
2,470,872
+0.78(+1.10%)
Jun 08, 2023
70.92
71.42
70.70
70.77
2,346,792
-0.36(-0.50%)
Jun 07, 2023
71.81
72.44
71.02
71.13
3,030,303
-0.61(-0.85%)
Jun 06, 2023
69.27
71.80
69.27
71.74
3,211,839
+2.74(+3.98%)
Jun 05, 2023
68.82
69.35
68.05
68.99
2,019,947
+0.04(+0.06%)
Jun 02, 2023
67.07
69.01
67.07
68.95
2,488,017
+2.07(+3.09%)
Jun 01, 2023
65.73
66.97
65.63
66.89
2,149,079
+1.21(+1.85%)
May 31, 2023
66.10
66.33
64.87
65.67
6,442,853
-0.61(-0.91%)
May 30, 2023
65.86
66.37
65.49
66.28
2,402,176
+0.81(+1.24%)
May 26, 2023
65.63
65.98
65.11
65.47
2,508,752
-0.65(-0.98%)
May 25, 2023
66.12
66.69
65.80
66.11
2,316,519
+0.76(+1.16%)
May 24, 2023
65.58
66.14
65.01
65.36
2,402,802
+0.07(+0.11%)
May 23, 2023
66.01
66.02
64.76
65.29
4,290,163
-1.72(-2.57%)
May 22, 2023
68.79
69.49
66.95
67.01
2,788,883
-1.75(-2.54%)
May 19, 2023
69.83
69.93
68.29
68.76
2,251,308
-0.96(-1.38%)
May 18, 2023
69.14
70.11
68.73
69.72
2,718,813
+0.65(+0.94%)
May 17, 2023
68.81
69.42
68.50
69.07
2,611,085
+0.14(+0.20%)
May 16, 2023
67.42
69.25
67.20
68.93
3,056,425
+0.81(+1.18%)
May 15, 2023
67.84
68.27
67.41
68.13
2,446,355
+0.12(+0.18%)
May 12, 2023
67.82
68.46
67.25
68.01
2,575,826
+0.31(+0.46%)
May 11, 2023
67.53
67.84
67.08
67.70
1,951,082
+0.32(+0.47%)
May 10, 2023
67.86
68.10
66.61
67.38
3,024,823
+0.07(+0.10%)
May 09, 2023
67.54
68.31
67.22
67.31
3,556,960
-0.05(-0.07%)
May 08, 2023
66.29
67.49
66.23
67.36
2,114,387
+0.76(+1.13%)
May 05, 2023
66.34
66.81
65.64
66.61
2,469,818
+0.65(+0.98%)
May 04, 2023
66.14
66.59
65.42
65.96
3,414,734
-0.12(-0.18%)
May 03, 2023
65.59
66.80
65.57
66.08
4,073,106
+0.72(+1.09%)
May 02, 2023
65.37
65.53
64.30
65.37
3,922,439
-0.01(-0.02%)
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
.