J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 111.34 111.55 109.31 109.31 856,104 -1.94(-1.74%)
Sep 29, 2021 109.42 112.27 109.36 111.25 994,780 +1.86(+1.70%)
Sep 28, 2021 109.48 110.25 108.60 109.39 1,503,910 +0.17(+0.16%)
Sep 27, 2021 108.61 110.34 108.45 109.22 546,739 +0.75(+0.69%)
Sep 24, 2021 109.07 109.63 108.45 108.47 612,157 -0.60(-0.55%)
Sep 23, 2021 110.15 110.40 109.03 109.07 822,600 -0.73(-0.66%)
Sep 22, 2021 110.41 110.90 109.25 109.80 790,827 +0.08(+0.07%)
Sep 21, 2021 111.50 111.52 109.46 109.72 790,791 -1.63(-1.46%)
Sep 20, 2021 111.33 112.58 110.66 111.35 1,062,011 -0.66(-0.59%)
Sep 17, 2021 111.09 112.73 110.89 112.01 1,953,901 +0.28(+0.25%)
Sep 16, 2021 111.20 112.21 110.42 111.73 874,166 +0.80(+0.72%)
Sep 15, 2021 111.55 111.80 110.65 110.93 951,778 -0.59(-0.53%)
Sep 14, 2021 111.99 112.32 110.65 111.52 921,633 -0.24(-0.21%)
Sep 13, 2021 110.72 112.74 110.64 111.76 1,272,100 +1.51(+1.37%)
Sep 10, 2021 109.80 110.80 109.40 110.25 756,892 +0.25(+0.23%)
Sep 09, 2021 110.71 110.76 109.67 109.99 685,082 -0.98(-0.89%)
Sep 08, 2021 109.12 111.27 108.75 110.98 1,072,991 +2.02(+1.86%)
Sep 07, 2021 109.65 109.65 107.96 108.95 1,346,478 -0.88(-0.80%)
Sep 03, 2021 111.03 111.03 109.58 109.84 809,306 -1.26(-1.13%)
Sep 02, 2021 111.42 112.41 110.61 111.09 845,237 -0.33(-0.29%)
Sep 01, 2021 112.92 112.92 110.28 111.42 1,371,571 -1.20(-1.07%)
Aug 31, 2021 111.35 112.84 110.94 112.62 1,259,928 +1.27(+1.14%)
Aug 30, 2021 112.21 113.44 111.19 111.36 1,027,617 -1.17(-1.04%)
Aug 27, 2021 111.79 113.03 111.04 112.53 1,303,783 -0.32(-0.28%)
Aug 26, 2021 112.01 115.41 110.76 112.85 2,187,314 -3.06(-2.64%)
Aug 25, 2021 115.49 116.46 114.95 115.91 1,442,656 +0.06(+0.06%)
Aug 24, 2021 118.39 118.81 115.30 115.85 1,073,282 -2.63(-2.22%)
Aug 23, 2021 119.29 119.29 118.34 118.48 674,938 -1.07(-0.90%)
Aug 20, 2021 120.38 121.47 119.44 119.55 828,177 -1.00(-0.83%)
Aug 19, 2021 119.76 121.58 119.72 120.56 671,209 +0.63(+0.52%)
Aug 18, 2021 123.17 123.17 119.83 119.93 632,090 -3.57(-2.89%)
Aug 17, 2021 122.02 123.96 120.92 123.50 772,255 +1.83(+1.50%)
Aug 16, 2021 121.02 122.02 120.56 121.67 738,107 +0.84(+0.69%)
Aug 13, 2021 119.45 121.43 119.34 120.83 564,199 +1.60(+1.34%)
Aug 12, 2021 119.03 119.45 118.46 119.23 727,106 +0.56(+0.48%)
Aug 11, 2021 117.87 119.28 117.51 118.66 546,542 +1.17(+0.99%)
Aug 10, 2021 116.47 117.66 116.09 117.50 496,128 +0.89(+0.77%)
Aug 09, 2021 115.82 116.66 115.52 116.60 629,456 +1.00(+0.87%)
Aug 06, 2021 116.36 116.78 115.54 115.60 762,771 -0.47(-0.40%)
Aug 05, 2021 116.89 117.00 115.82 116.07 468,842 -0.37(-0.32%)
Aug 04, 2021 120.01 120.39 116.34 116.44 775,402 -3.60(-3.00%)
Aug 03, 2021 119.00 121.08 118.78 120.04 984,103 +1.37(+1.16%)
Aug 02, 2021 118.51 118.94 117.61 118.66 592,829 +0.16(+0.14%)
Jul 30, 2021 118.28 119.31 118.17 118.50 1,370,155 -0.25(-0.21%)
Jul 29, 2021 118.79 119.60 118.41 118.75 831,532 +0.57(+0.48%)
Jul 28, 2021 118.98 119.03 117.13 118.18 868,548 -1.12(-0.94%)
Jul 27, 2021 118.09 120.40 117.84 119.30 621,805 +1.18(+1.00%)
Jul 26, 2021 117.95 118.66 117.50 118.12 579,011 +0.17(+0.15%)
Jul 23, 2021 117.12 118.25 116.74 117.95 562,575 +1.15(+0.98%)
Jul 22, 2021 117.00 117.00 114.96 116.80 1,728,727 -0.28(-0.24%)
Jul 21, 2021 119.73 120.04 116.99 117.08 1,234,409 -2.68(-2.24%)
Jul 20, 2021 121.86 123.23 119.67 119.76 1,119,647 -1.34(-1.10%)
Jul 19, 2021 120.06 122.44 119.49 121.10 1,085,485 +0.80(+0.67%)
Jul 16, 2021 119.63 120.55 119.32 120.30 659,867 +0.98(+0.82%)
Jul 15, 2021 117.85 119.63 117.55 119.32 769,799 +1.56(+1.33%)
Jul 14, 2021 116.84 118.32 116.84 117.76 690,553 +0.50(+0.42%)
Jul 13, 2021 117.85 118.48 116.79 117.26 615,775 -0.60(-0.51%)
Jul 12, 2021 117.61 118.25 117.09 117.86 696,118 -0.41(-0.34%)
Jul 09, 2021 118.00 118.76 117.44 118.26 646,705 +1.19(+1.02%)
Jul 08, 2021 116.35 117.91 116.04 117.07 710,200 +0.44(+0.38%)
Jul 07, 2021 116.14 117.31 116.04 116.63 638,835 +0.42(+0.36%)
Jul 06, 2021 116.82 117.25 115.04 116.21 607,424 -1.00(-0.86%)
Jul 02, 2021 118.02 118.39 116.95 117.22 504,740 -0.33(-0.28%)
Jul 01, 2021 116.91 118.67 116.68 117.54 611,555 +0.43(+0.37%)
Jun 30, 2021 117.63 118.75 116.66 117.11 1,442,161 -0.52(-0.44%)
Jun 29, 2021 118.28 119.06 117.06 117.62 672,913 -0.63(-0.54%)
Jun 28, 2021 117.22 118.62 116.85 118.25 637,814 +1.28(+1.10%)
Jun 25, 2021 115.78 117.31 115.67 116.97 869,778 +0.77(+0.66%)
Jun 24, 2021 116.20 117.09 115.01 116.20 635,999 -0.44(-0.38%)
Jun 23, 2021 117.50 118.11 116.65 116.65 677,136 -1.32(-1.12%)
Jun 22, 2021 118.83 119.33 117.83 117.97 938,335 -0.54(-0.46%)
Jun 21, 2021 118.11 119.01 118.01 118.51 744,835 +0.74(+0.63%)
Jun 18, 2021 119.91 120.33 117.61 117.77 1,518,946 -2.99(-2.48%)
Jun 17, 2021 121.04 121.34 119.58 120.76 924,183 -0.15(-0.13%)
Jun 16, 2021 122.06 122.38 120.83 120.91 761,502 -0.90(-0.74%)
Jun 15, 2021 123.34 123.34 121.64 121.82 502,564 -1.19(-0.97%)
Jun 14, 2021 123.14 123.14 121.08 123.01 559,013 -0.13(-0.10%)
Jun 11, 2021 122.99 123.23 122.07 123.14 582,118 +0.51(+0.41%)
Jun 10, 2021 123.22 123.52 122.30 122.63 688,822 -0.26(-0.21%)
Jun 09, 2021 122.68 123.66 121.77 122.89 1,184,329 -0.81(-0.66%)
Jun 08, 2021 124.84 125.11 122.96 123.70 1,089,277 -1.14(-0.91%)
Jun 07, 2021 126.35 126.68 123.42 124.84 994,734 -1.53(-1.21%)
Jun 04, 2021 125.33 127.12 124.51 126.37 1,093,195 +1.75(+1.41%)
Jun 03, 2021 123.54 126.04 123.08 124.62 1,698,111 +1.76(+1.43%)
Jun 02, 2021 120.67 123.26 120.34 122.86 1,259,415 +2.19(+1.81%)
Jun 01, 2021 120.62 121.75 120.05 120.67 1,159,208 +0.20(+0.17%)
May 28, 2021 120.05 122.53 119.90 120.47 1,172,667 +0.69(+0.58%)
May 27, 2021 121.51 122.19 119.37 119.77 1,855,457 -1.79(-1.47%)
May 26, 2021 121.96 122.28 121.26 121.56 789,191 -0.71(-0.58%)
May 25, 2021 122.44 122.80 121.02 122.28 731,370 -0.29(-0.24%)
May 24, 2021 122.59 123.71 122.20 122.57 638,834 +0.09(+0.07%)
May 21, 2021 121.66 123.15 121.66 122.48 904,217 +0.63(+0.52%)
May 20, 2021 122.29 122.99 121.65 121.84 628,699 +0.46(+0.38%)
May 19, 2021 121.00 121.51 119.74 121.38 635,723 +0.52(+0.43%)
May 18, 2021 120.50 121.64 120.33 120.86 696,047 +0.19(+0.16%)
May 17, 2021 122.47 122.99 120.08 120.67 1,373,565 -1.64(-1.34%)
May 14, 2021 123.30 124.61 122.28 122.31 926,593 -0.78(-0.63%)
May 13, 2021 120.27 123.59 119.41 123.09 1,037,725 +2.07(+1.71%)
May 12, 2021 122.89 123.24 120.77 121.02 1,223,399 -1.81(-1.48%)
May 11, 2021 124.50 124.92 121.71 122.83 946,552 -1.50(-1.21%)
May 10, 2021 123.11 125.30 122.75 124.33 868,704 +1.70(+1.38%)
May 07, 2021 122.22 123.13 121.32 122.64 917,629 -0.73(-0.59%)
May 06, 2021 122.22 124.67 122.20 123.36 2,250,984 +2.31(+1.91%)
May 05, 2021 119.00 121.29 117.96 121.06 1,314,670 +2.13(+1.79%)
May 04, 2021 118.96 119.67 117.70 118.93 688,141 +0.35(+0.30%)
May 03, 2021 117.63 119.59 117.48 118.58 651,125 +0.98(+0.83%)
Apr 30, 2021 118.40 118.45 116.54 117.60 1,075,430 -0.85(-0.72%)
Apr 29, 2021 117.11 119.44 117.11 118.45 854,909 +1.30(+1.11%)
Apr 28, 2021 118.50 118.96 116.78 117.15 1,004,491 -0.49(-0.42%)
Apr 27, 2021 116.51 117.71 116.41 117.64 1,046,049 +1.14(+0.98%)
Apr 26, 2021 116.47 117.15 115.17 116.50 1,145,855 +0.00(+0.00%)
Apr 23, 2021 118.41 118.61 115.99 116.50 867,138 -2.10(-1.77%)
Apr 22, 2021 119.64 119.76 118.40 118.61 815,425 -1.39(-1.16%)
Apr 21, 2021 119.35 120.12 118.33 120.00 1,312,356 +1.03(+0.87%)
Apr 20, 2021 118.53 120.41 118.51 118.97 1,520,744 +0.32(+0.27%)
Apr 19, 2021 118.62 119.12 116.87 118.64 746,983 +0.39(+0.33%)
Apr 16, 2021 117.98 118.67 117.17 118.26 913,586 +0.83(+0.71%)
Apr 15, 2021 115.81 117.68 115.81 117.42 641,841 +1.54(+1.33%)
Apr 14, 2021 116.60 116.60 114.93 115.88 930,751 -0.66(-0.57%)
Apr 13, 2021 116.38 117.69 116.04 116.54 1,310,541 +0.25(+0.22%)
Apr 12, 2021 115.71 116.76 115.33 116.29 1,379,719 +1.19(+1.03%)
Apr 09, 2021 115.08 115.79 113.57 115.10 956,804 +0.07(+0.06%)
Apr 08, 2021 114.25 115.26 114.06 115.03 1,130,483 +0.25(+0.22%)
Apr 07, 2021 115.19 115.50 114.05 114.78 806,852 +0.10(+0.09%)
Apr 06, 2021 114.14 115.29 113.52 114.68 949,413 +0.58(+0.51%)
Apr 05, 2021 113.58 115.35 112.88 114.10 753,028 +0.75(+0.67%)
Apr 01, 2021 113.48 113.48 110.84 113.34 1,574,215 -0.25(-0.22%)
Mar 31, 2021 114.75 114.97 113.08 113.60 1,147,250 -1.81(-1.57%)
Mar 30, 2021 117.63 118.85 114.84 115.41 1,980,209 -2.24(-1.91%)
Mar 29, 2021 115.87 118.12 115.71 117.65 1,208,080 +2.29(+1.98%)
Mar 26, 2021 113.87 115.72 113.64 115.36 1,243,065 +1.67(+1.47%)
Mar 25, 2021 111.38 114.78 110.72 113.69 1,461,814 +3.14(+2.84%)
Mar 24, 2021 111.86 112.16 109.78 110.55 1,272,553 -2.98(-2.62%)
Mar 23, 2021 114.99 114.99 112.97 113.53 1,006,329 -0.71(-0.62%)
Mar 22, 2021 112.38 114.29 112.17 114.24 1,179,609 +0.77(+0.68%)
Mar 19, 2021 111.32 114.58 111.18 113.47 3,193,765 +2.20(+1.98%)
Mar 18, 2021 111.31 112.50 110.83 111.27 1,242,271 -0.16(-0.15%)
Mar 17, 2021 111.18 111.95 110.39 111.43 1,162,150 +0.73(+0.66%)
Mar 16, 2021 109.53 111.18 109.31 110.70 1,168,083 +1.07(+0.97%)
Mar 15, 2021 109.35 110.31 108.88 109.64 860,941 +0.61(+0.56%)
Mar 12, 2021 108.59 110.22 108.30 109.03 1,545,923 +1.07(+0.99%)
Mar 11, 2021 108.06 109.41 107.73 107.96 1,131,173 -0.74(-0.68%)
Mar 10, 2021 106.67 109.27 105.78 108.69 1,076,703 +1.87(+1.75%)
Mar 09, 2021 106.99 109.08 106.51 106.83 1,226,109 -0.70(-0.65%)
Mar 08, 2021 106.20 109.00 105.08 107.53 1,262,529 +1.28(+1.21%)
Mar 05, 2021 104.58 108.17 104.27 106.24 2,136,157 +1.90(+1.82%)
Mar 04, 2021 103.13 105.88 102.62 104.34 1,686,845 +1.99(+1.95%)
Mar 03, 2021 101.19 103.43 100.91 102.35 1,442,019 +0.87(+0.86%)
Mar 02, 2021 101.01 102.48 100.85 101.48 1,500,967 +0.87(+0.87%)
Mar 01, 2021 100.63 101.98 100.18 100.61 1,869,482 +0.05(+0.05%)
Feb 26, 2021 103.33 103.65 100.48 100.55 1,904,140 -2.72(-2.63%)
Feb 25, 2021 103.36 107.27 102.88 103.27 2,151,313 +1.62(+1.60%)
Feb 24, 2021 103.25 103.69 101.61 101.65 1,271,089 -1.04(-1.01%)
Feb 23, 2021 103.43 103.54 101.63 102.69 782,158 +0.10(+0.10%)
Feb 22, 2021 102.43 103.01 101.17 102.59 986,579 +0.46(+0.45%)
Feb 19, 2021 104.79 104.79 101.95 102.13 1,246,073 -2.62(-2.50%)
Feb 18, 2021 103.86 106.71 103.25 104.75 1,460,467 +1.11(+1.07%)
Feb 17, 2021 101.48 103.94 100.88 103.64 1,893,773 +2.09(+2.06%)
Feb 16, 2021 103.19 103.33 100.72 101.55 1,154,976 -1.79(-1.73%)
Feb 12, 2021 102.06 103.35 101.52 103.33 1,001,581 +1.02(+0.99%)
Feb 11, 2021 102.81 103.35 101.39 102.32 926,118 -0.84(-0.81%)
Feb 10, 2021 103.37 103.50 102.04 103.16 824,479 +0.40(+0.39%)
Feb 09, 2021 103.05 103.50 102.22 102.75 696,708 +0.20(+0.20%)
Feb 08, 2021 102.40 102.94 101.06 102.55 911,331 +0.59(+0.58%)
Feb 05, 2021 101.95 102.75 100.88 101.96 952,960 +0.33(+0.32%)
Feb 04, 2021 101.98 102.83 101.20 101.63 1,151,776 -0.35(-0.34%)
Feb 03, 2021 102.05 102.57 99.41 101.98 1,133,832 -0.26(-0.25%)
Feb 02, 2021 102.89 103.28 100.49 102.24 1,186,729 -0.50(-0.49%)
Feb 01, 2021 103.26 104.85 102.17 102.74 1,707,093 -0.96(-0.93%)
Jan 29, 2021 105.35 108.19 103.42 103.70 3,570,262 -1.64(-1.56%)
Jan 28, 2021 112.84 115.42 104.86 105.34 2,645,256 -8.85(-7.75%)
Jan 27, 2021 110.58 117.31 110.28 114.18 2,413,816 +3.64(+3.30%)
Jan 26, 2021 105.84 110.60 105.30 110.54 1,564,091 +4.59(+4.33%)
Jan 25, 2021 102.33 108.93 102.33 105.95 1,573,689 +4.19(+4.11%)
Jan 22, 2021 101.27 102.20 100.53 101.77 1,139,309 +0.73(+0.72%)
Jan 21, 2021 101.76 102.29 100.58 101.03 988,512 -0.72(-0.71%)
Jan 20, 2021 102.60 103.00 100.14 101.76 1,409,909 -1.27(-1.23%)
Jan 19, 2021 102.38 103.61 101.73 103.02 1,296,711 +1.39(+1.37%)
Jan 15, 2021 100.34 101.96 100.08 101.63 1,316,003 +1.37(+1.37%)
Jan 14, 2021 99.97 101.12 99.04 100.26 836,170 +0.89(+0.90%)
Jan 13, 2021 99.15 100.50 98.46 99.37 2,549,663 +0.29(+0.29%)
Jan 12, 2021 101.68 102.11 98.55 99.08 1,723,557 -2.56(-2.52%)
Jan 11, 2021 103.56 104.01 101.57 101.64 972,683 -1.80(-1.74%)
Jan 08, 2021 103.92 104.27 102.24 103.44 966,880 -0.65(-0.62%)
Jan 07, 2021 105.04 106.33 103.75 104.09 1,343,100 -1.36(-1.29%)
Jan 06, 2021 103.99 106.91 103.99 105.45 1,071,871 +1.11(+1.07%)
Jan 05, 2021 103.00 104.87 102.96 104.34 1,092,568 +1.34(+1.30%)
Jan 04, 2021 103.04 103.77 102.50 103.00 1,192,342 +0.03(+0.03%)
Dec 31, 2020 102.98 102.98 102.98 469,006 +0.78(+0.77%)
Dec 30, 2020 102.76 103.28 101.96 102.19 469,006 -0.54(-0.53%)
Dec 29, 2020 103.53 104.30 102.61 102.74 477,419 -0.89(-0.86%)
Dec 28, 2020 103.57 103.64 102.35 103.63 600,734 +0.21(+0.21%)
Dec 24, 2020 102.48 103.64 102.43 103.41 285,360 +0.82(+0.80%)
Dec 23, 2020 102.78 103.56 102.31 102.59 547,218 +0.39(+0.38%)
Dec 22, 2020 102.14 102.60 101.49 102.20 971,676 +0.31(+0.31%)
Dec 21, 2020 102.48 102.75 101.47 101.89 1,008,870 -1.34(-1.29%)
Dec 18, 2020 102.65 103.31 102.07 103.23 2,012,678 +0.50(+0.49%)
Dec 17, 2020 101.53 102.86 101.31 102.73 1,192,088 +1.33(+1.31%)
Dec 16, 2020 101.78 103.01 101.31 101.40 1,298,576 +0.33(+0.33%)
Dec 15, 2020 100.93 101.49 100.35 101.07 1,450,123 +0.19(+0.19%)
Dec 14, 2020 102.70 102.83 100.48 100.88 1,934,696 -1.71(-1.67%)
Dec 11, 2020 102.76 103.38 102.19 102.59 1,179,610 -0.62(-0.60%)
Dec 10, 2020 105.42 105.77 103.21 103.22 1,279,378 -1.95(-1.86%)
Dec 09, 2020 104.44 105.38 103.48 105.17 924,627 +0.47(+0.45%)
Dec 08, 2020 104.01 105.28 103.36 104.70 1,153,357 +0.42(+0.40%)
Dec 07, 2020 104.04 104.70 103.11 104.28 966,301 -0.26(-0.25%)
Dec 04, 2020 103.79 104.87 103.52 104.54 834,528 +0.78(+0.75%)
Dec 03, 2020 101.83 103.87 101.71 103.76 1,489,640 +1.43(+1.40%)
Dec 02, 2020 103.64 104.40 101.71 102.33 1,173,395 -1.83(-1.75%)
Dec 01, 2020 104.55 104.98 103.13 104.15 898,445 -0.25(-0.24%)
Nov 30, 2020 103.60 104.42 102.54 104.40 1,550,043 +0.62(+0.60%)
Nov 27, 2020 105.11 105.31 103.31 103.78 451,278 -1.34(-1.27%)
Nov 25, 2020 105.41 105.73 103.72 105.11 1,636,950 +0.19(+0.18%)
Nov 24, 2020 103.89 106.13 102.25 104.93 1,752,136 +1.55(+1.50%)
Nov 23, 2020 103.54 104.77 103.16 103.38 1,104,610 -0.16(-0.15%)
Nov 20, 2020 103.90 104.46 101.75 103.54 1,045,461 -0.73(-0.70%)
Nov 19, 2020 103.48 104.57 102.08 104.27 701,198 +1.14(+1.11%)
Nov 18, 2020 105.96 105.96 103.08 103.13 777,965 -2.37(-2.25%)
Nov 17, 2020 106.52 106.74 105.32 105.50 571,250 -1.50(-1.40%)
Nov 16, 2020 106.45 107.06 105.07 106.99 690,938 +0.91(+0.86%)
Nov 13, 2020 105.42 106.35 104.81 106.09 343,173 +1.11(+1.05%)
Nov 12, 2020 105.45 105.45 103.80 104.98 700,982 -0.94(-0.88%)
Nov 11, 2020 104.51 106.04 103.08 105.92 800,273 +1.97(+1.90%)
Nov 10, 2020 100.33 104.03 99.29 103.94 1,195,802 +3.81(+3.81%)
Nov 09, 2020 104.04 104.16 99.84 100.13 1,105,774 -2.97(-2.88%)
Nov 06, 2020 102.58 104.16 102.19 103.11 682,267 +0.73(+0.71%)
Nov 05, 2020 102.20 104.67 102.03 102.38 781,896 +1.08(+1.07%)
Nov 04, 2020 103.78 104.89 101.23 101.30 859,272 -2.12(-2.05%)
Nov 03, 2020 103.65 105.06 103.02 103.42 1,030,790 +0.28(+0.27%)
Nov 02, 2020 100.53 103.48 99.70 103.14 1,352,783 +3.94(+3.97%)
Oct 30, 2020 98.19 99.99 97.91 99.20 1,471,761 +0.81(+0.83%)
Oct 29, 2020 98.37 99.80 97.12 98.38 1,408,007 +0.04(+0.04%)
Oct 28, 2020 99.06 100.33 98.24 98.35 953,152 -1.64(-1.64%)
Oct 27, 2020 101.86 102.48 99.93 99.99 846,363 -1.77(-1.74%)
Oct 26, 2020 101.53 102.15 100.92 101.76 761,077 -0.39(-0.38%)
Oct 23, 2020 102.70 103.07 101.57 102.15 465,439 -0.08(-0.08%)
Oct 22, 2020 101.23 102.59 100.73 102.23 783,007 +1.09(+1.08%)
Oct 21, 2020 100.34 101.63 99.48 101.14 1,314,738 +0.25(+0.24%)
Oct 20, 2020 102.39 102.75 100.77 100.89 1,111,573 -0.96(-0.95%)
Oct 19, 2020 104.10 104.55 101.76 101.86 734,642 -2.36(-2.27%)
Oct 16, 2020 104.98 105.43 104.19 104.22 634,196 -0.87(-0.82%)
Oct 15, 2020 104.87 105.47 104.33 105.08 511,650 -0.10(-0.09%)
Oct 14, 2020 105.68 106.51 105.08 105.18 510,192 -0.99(-0.93%)
Oct 13, 2020 106.02 106.91 105.37 106.17 520,372 +0.15(+0.14%)
Oct 12, 2020 105.31 106.61 105.31 106.02 549,760 +1.10(+1.05%)
Oct 09, 2020 103.79 104.99 103.11 104.93 719,819 +1.37(+1.32%)
Oct 08, 2020 104.33 104.49 102.98 103.56 690,863 -0.28(-0.27%)
Oct 07, 2020 103.77 104.48 102.83 103.84 698,507 -0.04(-0.04%)
Oct 06, 2020 103.78 104.99 103.25 103.88 807,052 +0.11(+0.10%)
Oct 05, 2020 102.84 104.04 102.09 103.78 636,548 +0.81(+0.78%)
Oct 02, 2020 102.34 103.99 102.25 102.97 580,017 +0.41(+0.40%)
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.