Agilent Technologies (NY: A )

173.94 USD +0.66 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 87.17 88.49 86.46 88.14 2,394,500 +1.45(+1.67%)
May 28, 2020 86.87 87.85 86.06 86.69 1,908,661 +0.51(+0.59%)
May 27, 2020 86.30 86.48 84.37 86.18 1,916,336 +0.05(+0.06%)
May 26, 2020 86.23 86.79 85.64 86.13 3,173,416 +1.15(+1.35%)
May 22, 2020 85.00 87.67 84.20 84.98 5,063,400 +4.23(+5.24%)
May 21, 2020 81.72 82.19 80.46 80.75 2,575,332 -0.96(-1.17%)
May 20, 2020 82.98 82.98 81.47 81.71 2,748,146 -0.26(-0.32%)
May 19, 2020 83.23 83.54 81.89 81.97 2,087,591 -1.69(-2.02%)
May 18, 2020 83.24 84.39 82.29 83.66 2,075,974 +2.07(+2.54%)
May 15, 2020 81.51 82.83 81.22 81.59 4,529,600 -0.05(-0.06%)
May 14, 2020 79.29 81.66 78.72 81.64 2,285,942 +1.48(+1.85%)
May 13, 2020 80.38 81.93 79.03 80.16 2,664,855 +0.31(+0.39%)
May 12, 2020 81.58 82.30 79.78 79.85 2,278,944 -1.42(-1.75%)
May 11, 2020 79.60 81.99 79.50 81.27 1,691,588 +1.56(+1.96%)
May 08, 2020 79.67 80.33 79.19 79.71 2,255,000 +1.21(+1.54%)
May 07, 2020 78.77 79.33 77.54 78.50 1,190,564 +0.63(+0.81%)
May 06, 2020 76.69 78.82 76.65 77.87 2,303,584 +1.50(+1.96%)
May 05, 2020 74.91 77.58 74.83 76.37 1,476,069 +1.81(+2.43%)
May 04, 2020 74.28 74.62 73.42 74.56 1,555,396 +0.35(+0.47%)
May 01, 2020 75.55 76.10 73.57 74.21 1,618,500 -2.45(-3.20%)
Apr 30, 2020 77.96 78.44 75.99 76.66 1,795,163 -2.06(-2.62%)
Apr 29, 2020 76.30 79.38 76.14 78.72 2,409,376 +3.27(+4.33%)
Apr 28, 2020 77.00 77.00 75.34 75.45 1,855,939 -0.80(-1.05%)
Apr 27, 2020 76.35 76.62 75.84 76.25 1,295,830 +0.50(+0.66%)
Apr 24, 2020 75.62 75.91 74.02 75.75 1,654,200 +0.66(+0.88%)
Apr 23, 2020 76.60 77.49 75.05 75.09 2,097,688 -0.08(-0.11%)
Apr 22, 2020 74.75 75.58 73.78 75.17 2,347,360 +1.42(+1.93%)
Apr 21, 2020 75.76 75.80 73.71 73.75 2,848,142 -3.62(-4.68%)
Apr 20, 2020 79.05 79.05 76.98 77.37 1,679,446 -2.18(-2.74%)
Apr 17, 2020 80.09 80.35 78.31 79.55 1,313,400 +0.80(+1.02%)
Apr 16, 2020 78.06 78.92 76.47 78.75 1,968,762 +1.70(+2.21%)
Apr 15, 2020 77.44 78.39 77.00 77.05 2,721,137 -1.78(-2.26%)
Apr 14, 2020 77.30 79.20 77.24 78.83 2,650,262 +2.62(+3.44%)
Apr 13, 2020 77.44 77.99 75.02 76.21 1,533,378 -2.12(-2.71%)
Apr 09, 2020 76.43 78.72 76.23 78.33 2,399,900 +1.64(+2.14%)
Apr 08, 2020 74.17 77.17 72.75 76.69 2,702,975 +2.66(+3.59%)
Apr 07, 2020 76.61 77.56 74.02 74.03 2,458,009 -0.33(-0.44%)
Apr 06, 2020 72.97 74.99 72.25 74.36 2,311,963 +3.94(+5.60%)
Apr 03, 2020 71.71 72.32 69.66 70.42 2,052,600 -1.87(-2.59%)
Apr 02, 2020 68.27 72.45 68.14 72.29 1,840,311 +3.37(+4.89%)
Apr 01, 2020 69.47 70.23 68.15 68.92 2,173,595 -2.70(-3.77%)
Mar 31, 2020 72.34 72.80 70.50 71.62 1,822,122 -1.05(-1.44%)
Mar 30, 2020 71.06 73.18 71.06 72.67 1,486,203 +1.76(+2.48%)
Mar 27, 2020 71.55 73.21 70.28 70.91 1,829,700 -2.81(-3.81%)
Mar 26, 2020 70.00 74.45 69.65 73.72 3,267,458 +4.72(+6.84%)
Mar 25, 2020 67.12 71.79 65.11 69.00 2,628,144 +2.00(+2.99%)
Mar 24, 2020 65.53 68.18 64.60 67.00 2,868,887 +3.63(+5.73%)
Mar 23, 2020 66.80 67.56 62.09 63.37 2,989,765 -3.09(-4.65%)
Mar 20, 2020 65.99 71.00 64.96 66.46 3,258,400 +0.70(+1.06%)
Mar 19, 2020 68.54 68.59 64.17 65.76 3,430,844 -3.11(-4.52%)
Mar 18, 2020 65.19 69.88 65.18 68.87 4,123,865 -1.57(-2.23%)
Mar 17, 2020 66.02 70.53 63.94 70.44 3,341,762 +6.31(+9.84%)
Mar 16, 2020 63.41 66.62 61.13 64.13 4,742,810 -5.07(-7.33%)
Mar 13, 2020 66.53 69.51 63.75 69.20 3,261,100 +5.78(+9.11%)
Mar 12, 2020 64.00 67.14 62.15 63.42 5,054,964 -5.42(-7.87%)
Mar 11, 2020 70.76 71.73 67.57 68.84 4,985,886 -4.07(-5.58%)
Mar 10, 2020 73.05 73.62 69.66 72.91 3,537,258 +2.16(+3.05%)
Mar 09, 2020 72.59 74.19 70.17 70.75 4,598,185 -7.81(-9.94%)
Mar 06, 2020 77.95 78.90 76.50 78.56 2,959,900 -1.90(-2.36%)
Mar 05, 2020 82.14 83.25 79.70 80.46 2,322,637 -3.89(-4.61%)
Mar 04, 2020 81.77 84.43 80.72 84.35 1,905,295 +4.03(+5.02%)
Mar 03, 2020 81.89 85.00 79.28 80.32 3,017,230 -1.65(-2.01%)
Mar 02, 2020 77.31 82.00 77.24 81.97 3,407,549 +4.90(+6.36%)
Feb 28, 2020 74.97 77.07 74.17 77.07 3,755,500 -0.36(-0.46%)
Feb 27, 2020 76.68 80.30 76.37 77.43 2,879,357 -0.68(-0.87%)
Feb 26, 2020 78.66 80.27 78.09 78.11 2,526,026 +0.16(+0.21%)
Feb 25, 2020 80.70 80.88 77.69 77.95 2,767,995 -2.55(-3.17%)
Feb 24, 2020 81.83 82.59 80.02 80.50 2,919,240 -4.57(-5.37%)
Feb 21, 2020 83.90 85.09 83.40 85.07 1,762,500 +0.73(+0.87%)
Feb 20, 2020 84.90 84.99 83.36 84.34 2,543,584 -1.01(-1.18%)
Feb 19, 2020 84.70 85.84 83.45 85.35 4,741,298 +0.56(+0.66%)
Feb 18, 2020 85.66 86.08 84.53 84.79 2,872,477 -1.03(-1.20%)
Feb 14, 2020 85.72 85.86 85.11 85.82 1,965,400 +0.35(+0.41%)
Feb 13, 2020 85.10 85.68 84.66 85.47 1,596,270 +0.04(+0.05%)
Feb 12, 2020 85.40 86.06 85.29 85.43 1,464,200 +0.34(+0.40%)
Feb 11, 2020 85.03 85.67 84.84 85.09 1,543,151 +0.66(+0.78%)
Feb 10, 2020 83.04 84.64 82.93 84.43 2,066,861 +1.26(+1.51%)
Feb 07, 2020 84.61 84.79 82.92 83.17 1,447,600 -1.65(-1.95%)
Feb 06, 2020 85.31 85.39 84.58 84.82 835,477 -0.11(-0.13%)
Feb 05, 2020 84.53 85.50 84.39 84.93 2,345,127 +1.41(+1.69%)
Feb 04, 2020 82.85 83.90 82.78 83.52 1,676,020 +1.37(+1.67%)
Feb 03, 2020 83.29 83.69 82.11 82.15 1,919,771 -0.41(-0.50%)
Jan 31, 2020 84.03 84.33 82.34 82.56 2,850,400 -1.82(-2.16%)
Jan 30, 2020 84.90 85.03 83.60 84.38 3,026,658 -2.86(-3.28%)
Jan 29, 2020 87.55 88.36 87.15 87.24 1,131,523 +0.06(+0.07%)
Jan 28, 2020 86.85 87.48 86.19 87.18 1,652,210 +0.62(+0.72%)
Jan 27, 2020 86.54 87.17 86.21 86.56 1,867,959 -1.70(-1.93%)
Jan 24, 2020 89.45 89.46 87.58 88.26 1,164,400 -0.81(-0.91%)
Jan 23, 2020 89.62 89.98 88.66 89.07 1,228,291 -1.06(-1.18%)
Jan 22, 2020 89.94 90.64 89.84 90.13 1,665,822 +0.52(+0.58%)
Jan 21, 2020 89.80 90.15 89.46 89.61 2,697,372 -0.51(-0.57%)
Jan 17, 2020 89.97 90.28 89.21 90.12 3,718,300 +0.66(+0.74%)
Jan 16, 2020 89.12 89.49 88.86 89.46 1,595,891 +0.84(+0.95%)
Jan 15, 2020 87.63 89.11 87.55 88.62 1,630,364 +0.63(+0.72%)
Jan 14, 2020 87.27 88.21 86.70 87.99 1,675,243 +0.53(+0.61%)
Jan 13, 2020 87.81 88.32 86.74 87.46 1,630,160 -0.13(-0.15%)
Jan 10, 2020 87.72 88.24 87.32 87.59 1,417,000 +0.32(+0.37%)
Jan 09, 2020 86.46 87.70 86.17 87.27 1,912,699 +1.35(+1.57%)
Jan 08, 2020 85.96 86.47 85.20 85.92 1,847,585 +0.84(+0.99%)
Jan 07, 2020 83.96 85.26 83.94 85.08 1,723,096 +0.26(+0.31%)
Jan 06, 2020 84.00 84.82 83.60 84.82 1,993,195 +0.25(+0.30%)
Jan 03, 2020 84.67 85.33 84.50 84.57 1,118,300 -1.38(-1.61%)
Jan 02, 2020 85.90 86.35 85.20 85.95 1,410,486 +0.64(+0.75%)
Dec 31, 2019 84.84 85.34 84.67 85.31 1,176,200 +0.41(+0.48%)
Dec 30, 2019 85.34 85.40 84.64 84.90 742,820 -0.52(-0.61%)
Dec 27, 2019 85.68 85.68 85.11 85.42 767,700 -0.03(-0.04%)
Dec 26, 2019 85.31 85.64 85.09 85.45 649,078 +0.15(+0.18%)
Dec 24, 2019 85.45 85.45 84.98 85.30 271,800 +0.04(+0.05%)
Dec 23, 2019 85.42 85.44 84.76 85.26 816,020 +0.07(+0.08%)
Dec 20, 2019 84.94 85.31 84.32 85.19 2,287,800 +0.68(+0.80%)
Dec 19, 2019 83.95 84.67 83.56 84.51 1,696,006 +1.08(+1.29%)
Dec 18, 2019 83.75 84.05 83.36 83.43 2,025,494 -0.52(-0.62%)
Dec 17, 2019 84.76 84.86 83.78 83.95 1,653,196 -0.50(-0.59%)
Dec 16, 2019 84.47 84.97 84.00 84.45 1,371,246 +0.74(+0.88%)
Dec 13, 2019 84.67 84.74 83.59 83.71 1,811,100 -1.10(-1.30%)
Dec 12, 2019 83.49 84.98 83.17 84.81 1,920,781 +1.39(+1.67%)
Dec 11, 2019 82.93 83.47 82.57 83.42 1,718,337 +0.49(+0.59%)
Dec 10, 2019 82.90 83.80 82.70 82.93 3,067,680 +1.31(+1.60%)
Dec 09, 2019 82.34 82.47 81.55 81.62 1,913,784 -0.59(-0.72%)
Dec 06, 2019 82.24 82.42 81.82 82.21 1,783,400 +0.68(+0.83%)
Dec 05, 2019 80.89 81.74 80.50 81.53 1,900,031 +0.60(+0.74%)
Dec 04, 2019 80.30 81.00 80.18 80.93 1,690,909 +0.83(+1.04%)
Dec 03, 2019 79.52 80.11 79.17 80.10 2,110,132 -0.25(-0.31%)
Dec 02, 2019 80.78 80.99 80.02 80.35 1,775,635 -0.42(-0.52%)
Nov 29, 2019 80.96 81.24 80.47 80.77 835,700 -0.31(-0.38%)
Nov 27, 2019 81.08 81.34 80.69 81.08 1,628,000 +0.13(+0.16%)
Nov 26, 2019 78.57 81.03 77.96 80.95 5,329,864 +0.69(+0.86%)
Nov 25, 2019 79.45 80.46 79.30 80.26 2,640,868 +1.14(+1.44%)
Nov 22, 2019 78.61 79.19 78.23 79.12 1,869,700 +0.82(+1.05%)
Nov 21, 2019 78.97 78.97 77.31 78.30 2,142,169 -0.22(-0.28%)
Nov 20, 2019 79.16 79.36 78.21 78.52 2,429,830 -0.77(-0.97%)
Nov 19, 2019 78.17 79.49 77.84 79.29 1,704,766 +1.35(+1.73%)
Nov 18, 2019 78.14 78.50 77.50 77.94 1,641,215 -0.32(-0.41%)
Nov 15, 2019 76.93 78.31 76.61 78.26 1,700,300 +1.50(+1.95%)
Nov 14, 2019 77.21 77.45 76.48 76.76 1,113,519 -0.40(-0.52%)
Nov 13, 2019 76.82 77.50 76.56 77.16 1,104,429 +0.11(+0.14%)
Nov 12, 2019 77.00 77.55 76.72 77.05 1,008,400 +0.20(+0.26%)
Nov 11, 2019 76.25 76.85 76.13 76.85 1,149,169 +0.21(+0.27%)
Nov 08, 2019 75.90 76.65 75.65 76.64 1,231,400 +0.73(+0.96%)
Nov 07, 2019 76.34 76.38 75.68 75.91 860,939 +0.12(+0.16%)
Nov 06, 2019 75.70 75.94 74.94 75.79 1,355,737 +0.24(+0.32%)
Nov 05, 2019 76.82 76.91 75.47 75.55 2,362,670 -1.19(-1.55%)
Nov 04, 2019 77.68 77.85 76.73 76.74 996,375 -0.23(-0.30%)
Nov 01, 2019 76.51 77.35 76.32 76.97 1,106,300 +1.22(+1.61%)
Oct 31, 2019 76.00 76.12 75.10 75.75 970,472 -0.37(-0.49%)
Oct 30, 2019 76.04 76.15 75.24 76.12 914,844 -0.05(-0.07%)
Oct 29, 2019 75.05 76.68 74.94 76.17 1,113,263 +0.02(+0.03%)
Oct 28, 2019 75.69 76.56 75.69 76.15 1,143,869 +0.76(+1.01%)
Oct 25, 2019 74.70 75.97 74.13 75.39 835,000 +0.39(+0.52%)
Oct 24, 2019 75.03 75.11 74.46 75.00 1,582,478 +0.02(+0.03%)
Oct 23, 2019 75.02 75.89 74.68 74.98 1,828,337 +0.29(+0.39%)
Oct 22, 2019 75.68 76.33 74.64 74.69 1,327,981 -0.79(-1.05%)
Oct 21, 2019 74.88 75.51 74.69 75.48 1,739,523 +0.91(+1.22%)
Oct 18, 2019 74.00 74.82 73.77 74.57 2,121,800 -0.35(-0.47%)
Oct 17, 2019 75.69 76.25 74.90 74.92 1,657,121 -0.35(-0.46%)
Oct 16, 2019 75.30 75.88 74.96 75.27 2,401,590 -0.48(-0.63%)
Oct 15, 2019 75.80 76.36 75.68 75.75 854,689 +0.57(+0.76%)
Oct 14, 2019 75.18 75.80 74.99 75.18 845,358 -0.12(-0.16%)
Oct 11, 2019 75.67 76.21 75.24 75.30 1,216,900 +1.30(+1.76%)
Oct 10, 2019 73.43 74.43 73.43 74.00 1,460,394 +0.53(+0.72%)
Oct 09, 2019 73.05 73.84 72.64 73.47 1,520,220 +0.98(+1.35%)
Oct 08, 2019 73.97 73.97 71.73 72.49 3,034,916 -2.61(-3.48%)
Oct 07, 2019 75.35 75.69 74.64 75.10 1,065,442 -0.78(-1.03%)
Oct 04, 2019 74.08 75.91 74.06 75.88 1,289,700 +2.01(+2.72%)
Oct 03, 2019 73.38 73.88 72.47 73.87 1,917,328 +0.52(+0.71%)
Oct 02, 2019 74.32 74.54 72.90 73.35 2,031,175 -1.49(-1.99%)
Oct 01, 2019 76.50 76.89 74.59 74.84 2,221,177 -1.79(-2.34%)
Sep 30, 2019 76.33 77.11 76.33 76.63 1,713,739 +0.24(+0.31%)
Sep 27, 2019 77.02 77.31 75.92 76.39 1,639,800 -0.13(-0.17%)
Sep 26, 2019 76.45 76.96 76.09 76.52 1,328,608 +0.19(+0.25%)
Sep 25, 2019 76.05 76.56 75.15 76.33 1,811,568 +0.36(+0.47%)
Sep 24, 2019 78.29 78.39 75.64 75.97 4,317,585 -2.09(-2.68%)
Sep 23, 2019 77.48 78.39 77.27 78.06 2,233,638 +0.09(+0.12%)
Sep 20, 2019 78.22 78.74 77.91 77.97 4,615,700 -0.10(-0.13%)
Sep 19, 2019 77.58 78.15 77.32 78.07 1,779,338 +0.50(+0.64%)
Sep 18, 2019 76.36 77.57 75.75 77.57 1,993,422 +1.17(+1.53%)
Sep 17, 2019 76.95 76.97 76.28 76.40 2,722,866 -0.75(-0.97%)
Sep 16, 2019 77.32 77.43 76.46 77.15 2,874,446 -0.75(-0.96%)
Sep 13, 2019 77.59 78.05 77.18 77.90 2,673,300 +0.33(+0.43%)
Sep 12, 2019 77.01 78.09 76.71 77.57 4,009,762 +0.58(+0.75%)
Sep 11, 2019 75.07 77.01 75.07 76.99 2,805,526 +2.22(+2.97%)
Sep 10, 2019 73.50 75.03 73.29 74.77 2,838,038 +0.59(+0.80%)
Sep 09, 2019 74.39 74.59 73.67 74.18 2,997,015 -0.10(-0.13%)
Sep 06, 2019 73.69 74.37 73.69 74.28 3,117,500 +0.76(+1.03%)
Sep 05, 2019 71.64 73.71 71.64 73.52 2,997,855 +2.66(+3.75%)
Sep 04, 2019 70.94 71.22 69.96 70.86 1,820,588 +0.45(+0.64%)
Sep 03, 2019 70.70 71.04 69.48 70.41 2,227,812 -0.70(-0.98%)
Aug 30, 2019 71.45 72.45 70.82 71.11 2,356,300 +0.41(+0.58%)
Aug 29, 2019 70.81 71.29 70.48 70.70 1,611,155 +0.76(+1.09%)
Aug 28, 2019 69.26 70.26 68.81 69.94 1,673,981 +0.46(+0.66%)
Aug 27, 2019 70.05 70.33 69.11 69.48 2,032,338 -0.16(-0.23%)
Aug 26, 2019 70.11 70.64 68.79 69.64 1,827,254 +0.09(+0.13%)
Aug 23, 2019 71.50 71.67 69.25 69.55 2,990,000 -2.19(-3.05%)
Aug 22, 2019 72.45 72.77 71.25 71.74 1,643,997 -0.46(-0.64%)
Aug 21, 2019 71.96 72.33 71.19 72.20 1,897,423 +1.08(+1.52%)
Aug 20, 2019 71.42 72.26 71.10 71.12 2,171,244 -0.63(-0.88%)
Aug 19, 2019 71.93 72.28 71.50 71.75 2,050,446 +0.67(+0.94%)
Aug 16, 2019 69.90 71.18 68.96 71.08 3,367,000 +1.49(+2.14%)
Aug 15, 2019 71.94 72.65 69.42 69.59 6,701,004 +4.00(+6.10%)
Aug 14, 2019 66.58 67.02 65.35 65.59 3,508,681 -2.05(-3.03%)
Aug 13, 2019 66.91 68.78 66.50 67.64 3,170,549 +1.01(+1.52%)
Aug 12, 2019 68.22 68.38 66.50 66.63 1,829,288 -2.01(-2.93%)
Aug 09, 2019 68.94 68.94 67.82 68.64 1,866,200 -0.85(-1.22%)
Aug 08, 2019 68.43 69.51 68.10 69.49 2,014,261 +1.52(+2.24%)
Aug 07, 2019 66.87 68.27 66.48 67.97 2,172,854 +0.31(+0.46%)
Aug 06, 2019 66.41 67.68 66.04 67.66 2,436,228 +1.80(+2.73%)
Aug 05, 2019 66.84 67.17 65.66 65.86 3,272,157 -2.22(-3.26%)
Aug 02, 2019 69.12 69.13 67.56 68.08 2,803,500 -1.13(-1.63%)
Aug 01, 2019 69.63 70.68 68.39 69.21 2,494,123 -0.20(-0.29%)
Jul 31, 2019 70.19 70.65 68.92 69.41 3,846,063 -0.74(-1.05%)
Jul 30, 2019 69.25 70.18 68.10 70.15 2,871,810 -0.22(-0.31%)
Jul 29, 2019 69.50 70.50 69.38 70.37 2,750,044 +0.87(+1.25%)
Jul 26, 2019 70.13 70.19 69.35 69.50 2,392,600 -0.35(-0.50%)
Jul 25, 2019 69.75 70.01 69.55 69.85 1,904,682 +0.27(+0.39%)
Jul 24, 2019 69.25 69.58 68.62 69.58 3,190,394 -0.31(-0.44%)
Jul 23, 2019 69.40 70.17 69.16 69.89 3,304,218 +0.80(+1.16%)
Jul 22, 2019 68.91 69.46 68.46 69.09 3,103,341 +0.39(+0.57%)
Jul 19, 2019 70.58 70.58 68.60 68.70 2,694,400 -1.43(-2.04%)
Jul 18, 2019 70.01 70.61 69.66 70.13 2,713,000 +0.54(+0.78%)
Jul 17, 2019 70.31 70.56 69.59 69.59 2,402,290 -0.36(-0.51%)
Jul 16, 2019 70.00 70.36 69.33 69.95 3,067,218 -0.60(-0.85%)
Jul 15, 2019 71.02 71.02 69.49 70.55 3,955,265 -1.10(-1.54%)
Jul 12, 2019 71.28 72.27 70.83 71.65 2,542,400 -0.09(-0.13%)
Jul 11, 2019 73.77 73.78 71.48 71.74 6,562,406 -1.63(-2.22%)
Jul 10, 2019 73.58 73.94 73.13 73.37 1,785,225 -0.08(-0.11%)
Jul 09, 2019 73.49 74.08 73.11 73.45 2,092,180 -0.39(-0.53%)
Jul 08, 2019 75.53 75.99 73.50 73.84 2,217,365 -1.91(-2.52%)
Jul 05, 2019 76.34 76.47 75.30 75.75 1,493,100 -1.05(-1.37%)
Jul 03, 2019 75.86 76.93 75.70 76.80 1,153,100 +1.19(+1.57%)
Jul 02, 2019 75.85 76.18 75.25 75.61 1,876,980 -0.17(-0.22%)
Jul 01, 2019 75.60 75.89 74.92 75.78 2,756,169 +1.11(+1.49%)
Jun 28, 2019 73.26 74.70 73.10 74.67 3,159,700 +1.48(+2.02%)
Jun 27, 2019 72.55 73.28 72.20 73.19 1,480,248 +1.05(+1.46%)
Jun 26, 2019 72.64 73.18 72.04 72.14 1,583,790 -0.37(-0.51%)
Jun 25, 2019 73.19 73.63 72.41 72.51 1,340,355 -0.63(-0.86%)
Jun 24, 2019 73.33 73.68 72.26 73.14 1,251,576 -0.20(-0.27%)
Jun 21, 2019 73.14 73.54 72.55 73.34 3,096,100 +0.02(+0.03%)
Jun 20, 2019 73.22 73.42 72.36 73.32 2,077,813 +0.67(+0.92%)
Jun 19, 2019 71.89 72.73 71.89 72.65 1,916,665 +0.74(+1.03%)
Jun 18, 2019 70.80 72.22 70.57 71.91 2,350,398 +1.62(+2.30%)
Jun 17, 2019 70.25 70.60 69.89 70.29 1,149,172 +0.32(+0.46%)
Jun 14, 2019 70.31 70.45 69.74 69.97 1,602,700 -0.33(-0.47%)
Jun 13, 2019 70.56 70.71 69.89 70.30 1,886,929 +0.01(+0.01%)
Jun 12, 2019 70.08 70.29 68.93 70.29 1,546,794 +0.20(+0.29%)
Jun 11, 2019 72.25 72.60 69.81 70.09 1,748,246 -0.20(-0.28%)
Jun 10, 2019 69.68 70.55 69.36 70.29 1,477,113 +0.77(+1.11%)
Jun 07, 2019 69.70 70.21 69.33 69.52 1,547,500 +0.36(+0.52%)
Jun 06, 2019 68.52 69.68 68.52 69.16 2,468,975 +0.81(+1.19%)
Jun 05, 2019 68.61 69.01 67.89 68.35 2,289,199 +0.40(+0.59%)
Jun 04, 2019 67.66 68.00 66.41 67.95 4,402,784 +0.96(+1.43%)
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.