Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

525.17 +1.29 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 479.17 480.45 478.80 479.00 4,079,557 -0.06(-0.01%)
Mar 27, 2024 477.81 479.17 475.76 479.06 4,964,360 +4.15(+0.87%)
Mar 26, 2024 477.36 477.67 474.74 474.91 8,095,386 -1.34(-0.28%)
Mar 25, 2024 476.04 477.10 475.86 476.25 6,101,679 -1.24(-0.26%)
Mar 22, 2024 478.17 478.62 477.12 477.48 5,902,607 -0.62(-0.13%)
Mar 21, 2024 479.37 479.98 477.97 478.11 5,077,982 +1.59(+0.33%)
Mar 20, 2024 472.34 476.79 471.73 476.52 6,216,658 +4.12(+0.87%)
Mar 19, 2024 469.02 472.54 468.12 472.40 4,579,145 +2.63(+0.56%)
Mar 18, 2024 470.76 472.08 469.32 469.76 3,964,314 +2.92(+0.63%)
Mar 15, 2024 467.24 468.60 465.56 466.85 6,853,274 -3.24(-0.69%)
Mar 14, 2024 471.96 472.12 467.28 470.08 5,187,033 -1.03(-0.22%)
Mar 13, 2024 472.11 472.27 469.71 471.12 3,567,149 -0.72(-0.15%)
Mar 12, 2024 468.74 472.35 466.41 471.83 4,838,449 +5.00(+1.07%)
Mar 11, 2024 466.04 467.29 464.24 466.83 5,357,952 -0.39(-0.08%)
Mar 08, 2024 470.58 473.09 466.66 467.22 6,328,683 -2.85(-0.61%)
Mar 07, 2024 468.45 471.00 467.61 470.07 7,195,270 +4.61(+0.99%)
Mar 06, 2024 466.09 467.49 464.17 465.46 5,354,198 +2.45(+0.53%)
Mar 05, 2024 465.79 466.22 460.94 463.01 4,634,252 -4.69(-1.00%)
Mar 04, 2024 467.44 469.42 467.43 467.70 3,991,599 -0.56(-0.12%)
Mar 01, 2024 464.68 468.59 464.28 468.25 4,872,341 +4.47(+0.96%)
Feb 29, 2024 463.82 465.33 461.34 463.79 7,378,414 +1.71(+0.37%)
Feb 28, 2024 461.36 462.69 460.98 462.08 2,814,869 -0.71(-0.15%)
Feb 27, 2024 462.57 462.96 460.79 462.79 3,605,651 +0.85(+0.18%)
Feb 26, 2024 464.04 464.44 461.81 461.94 3,471,277 -1.70(-0.37%)
Feb 23, 2024 464.94 465.71 462.95 463.64 4,078,141 +0.21(+0.04%)
Feb 22, 2024 460.10 464.18 459.20 463.43 4,350,667 +9.54(+2.10%)
Feb 21, 2024 452.25 454.04 450.55 453.89 4,237,740 +0.46(+0.10%)
Feb 20, 2024 454.36 454.98 451.37 453.44 5,337,494 -2.50(-0.55%)
Feb 16, 2024 457.98 459.04 455.31 455.94 5,565,480 -2.35(-0.51%)
Feb 15, 2024 455.81 458.43 455.34 458.28 5,730,554 +3.08(+0.68%)
Feb 14, 2024 453.50 455.58 451.34 455.20 5,660,013 +4.29(+0.95%)
Feb 13, 2024 451.42 452.63 447.96 450.91 8,199,685 -6.45(-1.41%)
Feb 12, 2024 457.51 459.62 456.65 457.36 4,588,656 -0.21(-0.05%)
Feb 09, 2024 455.45 457.93 455.08 457.57 4,029,803 +2.58(+0.57%)
Feb 08, 2024 454.73 455.24 453.95 454.99 4,208,246 +0.31(+0.07%)
Feb 07, 2024 453.08 455.09 452.20 454.68 6,804,690 +3.71(+0.82%)
Feb 06, 2024 450.52 451.23 449.16 450.97 4,410,013 +1.40(+0.31%)
Feb 05, 2024 450.67 451.09 447.51 449.57 7,146,768 -1.65(-0.37%)
Feb 02, 2024 446.98 452.81 446.66 451.22 6,295,966 +4.59(+1.03%)
Feb 01, 2024 442.35 446.63 441.66 446.63 6,175,607 +5.80(+1.32%)
Jan 31, 2024 446.02 446.44 440.76 440.83 7,148,130 -7.30(-1.63%)
Jan 30, 2024 447.80 448.77 447.41 448.13 3,425,187 -0.32(-0.07%)
Jan 29, 2024 445.21 448.57 444.70 448.45 4,568,556 +3.24(+0.73%)
Jan 26, 2024 445.08 446.48 444.15 445.21 6,447,509 -0.27(-0.06%)
Jan 25, 2024 445.12 445.74 443.11 445.48 4,190,274 +2.49(+0.56%)
Jan 24, 2024 445.30 446.16 442.75 442.99 4,593,561 +0.37(+0.08%)
Jan 23, 2024 441.83 442.82 440.79 442.62 3,267,129 +1.31(+0.30%)
Jan 22, 2024 441.77 442.92 440.69 441.31 5,907,783 +1.00(+0.23%)
Jan 19, 2024 436.04 440.62 435.36 440.30 4,869,687 +5.32(+1.22%)
Jan 18, 2024 432.65 435.44 431.24 434.98 4,358,469 +3.83(+0.89%)
Jan 17, 2024 430.68 431.55 428.90 431.15 6,083,805 -2.41(-0.56%)
Jan 16, 2024 433.85 435.03 431.81 433.56 5,767,506 -1.48(-0.34%)
Jan 12, 2024 436.15 436.84 433.79 435.04 5,217,876 +0.20(+0.05%)
Jan 11, 2024 435.98 436.40 431.08 434.84 4,822,743 -0.15(-0.03%)
Jan 10, 2024 432.83 435.78 432.55 434.99 4,292,249 +2.85(+0.66%)
Jan 09, 2024 430.70 433.49 430.25 432.14 7,992,414 -1.05(-0.24%)
Jan 08, 2024 427.55 433.33 427.47 433.19 7,264,006 +6.11(+1.43%)
Jan 05, 2024 426.70 429.39 425.75 427.08 5,763,514 +0.55(+0.13%)
Jan 04, 2024 427.43 429.87 426.32 426.54 3,969,794 -1.35(-0.32%)
Jan 03, 2024 429.41 430.08 427.35 427.89 4,818,444 -3.20(-0.74%)
Jan 02, 2024 430.99 432.34 429.45 431.09 9,132,403 -2.77(-0.64%)
Dec 29, 2023 434.92 435.39 432.01 433.86 4,406,629 -1.16(-0.27%)
Dec 28, 2023 435.30 435.88 434.71 435.02 4,726,799 +0.07(+0.02%)
Dec 27, 2023 433.95 435.07 433.48 434.95 4,293,386 +0.80(+0.18%)
Dec 26, 2023 432.74 434.97 432.65 434.16 3,856,790 +1.80(+0.42%)
Dec 22, 2023 432.53 433.90 430.56 432.36 4,065,258 +1.00(+0.23%)
Dec 21, 2023 430.21 431.71 427.95 431.36 4,648,528 +4.16(+0.97%)
Dec 20, 2023 432.58 434.36 427.00 427.19 5,810,071 -6.26(-1.44%)
Dec 19, 2023 431.32 433.48 431.23 433.45 4,099,202 +2.62(+0.61%)
Dec 18, 2023 429.94 431.68 429.75 430.83 4,322,989 +2.42(+0.57%)
Dec 15, 2023 428.50 429.55 427.56 428.40 5,385,248 -0.65(-0.15%)
Dec 14, 2023 429.52 430.65 426.57 429.06 8,433,631 +1.26(+0.29%)
Dec 13, 2023 422.26 427.93 421.90 427.80 8,876,864 +5.75(+1.36%)
Dec 12, 2023 419.63 422.06 418.69 422.06 6,043,700 +2.09(+0.50%)
Dec 11, 2023 417.84 420.12 417.65 419.97 5,297,690 +1.62(+0.39%)
Dec 08, 2023 415.82 418.79 415.61 418.35 5,181,397 +1.77(+0.43%)
Dec 07, 2023 415.27 417.11 414.75 416.57 3,280,304 +3.23(+0.78%)
Dec 06, 2023 417.05 417.11 412.94 413.34 4,244,629 -1.73(-0.42%)
Dec 05, 2023 413.81 415.92 413.48 415.07 3,453,180 -0.13(-0.03%)
Dec 04, 2023 414.12 415.33 412.98 415.20 5,864,341 -2.10(-0.50%)
Dec 01, 2023 414.30 417.80 413.73 417.30 5,028,084 +2.43(+0.59%)
Nov 30, 2023 414.01 415.16 412.06 414.86 4,450,164 +1.60(+0.39%)
Nov 29, 2023 415.52 416.56 412.85 413.26 4,126,332 -0.27(-0.06%)
Nov 28, 2023 412.74 414.71 412.20 413.53 3,524,629 +0.41(+0.10%)
Nov 27, 2023 413.27 414.00 412.72 413.12 3,669,789 -0.72(-0.17%)
Nov 24, 2023 413.67 413.96 413.32 413.84 1,366,051 +0.23(+0.05%)
Nov 22, 2023 413.55 414.77 412.55 413.62 3,737,163 +1.78(+0.43%)
Nov 21, 2023 411.90 412.33 410.81 411.84 5,303,639 -1.08(-0.26%)
Nov 20, 2023 409.51 413.68 409.50 412.92 3,557,340 +3.09(+0.75%)
Nov 17, 2023 409.46 410.30 408.40 409.83 4,751,611 +0.60(+0.15%)
Nov 16, 2023 408.27 409.47 407.30 409.23 3,837,441 +0.57(+0.14%)
Nov 15, 2023 409.07 410.23 407.91 408.65 4,459,125 +0.89(+0.22%)
Nov 14, 2023 405.60 409.04 405.45 407.76 7,043,535 +7.69(+1.92%)
Nov 13, 2023 399.22 401.10 398.46 400.07 2,903,196 -0.41(-0.10%)
Nov 10, 2023 396.26 400.73 394.82 400.48 4,038,187 +6.15(+1.56%)
Nov 09, 2023 398.45 398.52 393.90 394.33 4,181,670 -3.00(-0.75%)
Nov 08, 2023 397.64 398.15 395.24 397.32 3,771,679 +0.33(+0.08%)
Nov 07, 2023 395.93 397.69 394.91 397.00 3,392,690 +1.12(+0.28%)
Nov 06, 2023 395.79 396.40 394.15 395.88 4,047,759 +0.76(+0.19%)
Nov 03, 2023 393.62 396.51 393.54 395.12 6,046,891 +3.62(+0.92%)
Nov 02, 2023 387.69 391.63 387.68 391.50 4,799,434 +7.30(+1.90%)
Nov 01, 2023 380.92 384.87 380.46 384.20 5,608,528 +4.19(+1.10%)
Oct 31, 2023 378.21 380.32 376.44 380.01 4,570,301 +2.29(+0.60%)
Oct 30, 2023 375.80 378.66 374.61 377.73 5,858,252 +4.49(+1.20%)
Oct 27, 2023 376.41 376.77 371.88 373.24 5,700,461 -1.66(-0.44%)
Oct 26, 2023 378.49 379.25 374.06 374.90 7,058,889 -4.66(-1.23%)
Oct 25, 2023 383.41 383.49 378.98 379.56 5,527,341 -5.43(-1.41%)
Oct 24, 2023 384.08 386.04 382.37 384.99 4,496,830 +2.86(+0.75%)
Oct 23, 2023 381.31 385.72 379.70 382.13 5,596,767 -0.67(-0.18%)
Oct 20, 2023 387.15 387.58 382.65 382.80 7,632,279 -4.83(-1.25%)
Oct 19, 2023 391.69 393.30 386.90 387.63 6,778,888 -3.31(-0.85%)
Oct 18, 2023 394.57 395.49 389.96 390.94 7,407,623 -5.30(-1.34%)
Oct 17, 2023 393.33 398.15 393.01 396.25 4,257,398 +0.01(+0.00%)
Oct 16, 2023 394.26 397.26 394.03 396.24 5,205,102 +4.11(+1.05%)
Oct 13, 2023 395.49 396.62 390.69 392.13 3,813,537 -2.08(-0.53%)
Oct 12, 2023 397.14 397.45 391.91 394.21 3,912,632 -2.38(-0.60%)
Oct 11, 2023 395.94 396.75 393.69 396.59 4,218,290 +1.67(+0.42%)
Oct 10, 2023 393.47 397.33 393.09 394.92 3,322,631 +2.03(+0.52%)
Oct 09, 2023 388.55 393.39 388.07 392.89 2,989,182 +2.60(+0.67%)
Oct 06, 2023 383.50 391.80 382.23 390.29 4,950,822 +4.60(+1.19%)
Oct 05, 2023 385.67 386.56 382.76 385.69 3,364,502 -0.33(-0.08%)
Oct 04, 2023 383.54 386.62 382.22 386.02 4,379,324 +2.82(+0.74%)
Oct 03, 2023 386.36 387.69 381.85 383.20 6,960,787 -5.22(-1.34%)
Oct 02, 2023 387.66 389.50 385.76 388.42 5,949,464 -0.03(-0.01%)
Sep 29, 2023 392.33 392.45 387.07 388.45 5,832,660 -0.93(-0.24%)
Sep 28, 2023 386.64 390.99 386.11 389.38 4,101,836 +2.26(+0.58%)
Sep 27, 2023 388.10 388.64 383.77 387.12 4,907,081 +0.09(+0.02%)
Sep 26, 2023 389.95 390.58 386.25 387.04 5,835,549 -5.76(-1.47%)
Sep 25, 2023 389.99 392.83 390.77 392.80 3,299,470 +1.63(+0.42%)
Sep 22, 2023 392.99 394.49 390.77 391.17 7,313,399 -0.95(-0.24%)
Sep 21, 2023 395.94 396.19 391.89 392.12 4,704,238 -6.53(-1.64%)
Sep 20, 2023 403.49 403.87 398.44 398.65 4,062,457 -3.76(-0.94%)
Sep 19, 2023 402.27 402.85 399.80 402.42 3,682,910 -0.81(-0.20%)
Sep 18, 2023 402.62 404.36 402.21 403.23 3,058,663 +0.44(+0.11%)
Sep 15, 2023 406.33 406.65 402.53 402.78 4,063,347 -5.09(-1.25%)
Sep 14, 2023 406.65 408.47 405.42 407.87 3,712,902 +3.50(+0.87%)
Sep 13, 2023 404.05 405.40 403.03 404.37 2,568,469 +0.47(+0.12%)
Sep 12, 2023 404.71 406.14 403.32 403.89 7,707,656 -2.18(-0.54%)
Sep 11, 2023 405.88 406.37 404.31 406.07 3,395,094 +2.65(+0.66%)
Sep 08, 2023 402.86 404.85 402.54 403.42 4,186,281 +0.55(+0.14%)
Sep 07, 2023 401.24 403.46 400.92 402.87 2,277,787 -1.20(-0.30%)
Sep 06, 2023 406.09 406.12 401.88 404.07 3,798,709 -2.81(-0.69%)
Sep 05, 2023 408.16 408.43 406.75 406.88 4,490,699 -1.78(-0.44%)
Sep 01, 2023 410.39 410.80 407.19 408.67 3,641,096 +0.87(+0.21%)
Aug 31, 2023 408.93 410.05 407.63 407.80 4,819,596 -0.52(-0.13%)
Aug 30, 2023 407.01 408.98 406.39 408.32 3,048,171 +1.69(+0.42%)
Aug 29, 2023 400.85 406.96 400.64 406.62 3,532,554 +5.70(+1.42%)
Aug 28, 2023 400.44 401.48 399.19 400.93 3,283,611 +2.62(+0.66%)
Aug 25, 2023 397.20 399.88 393.88 398.31 4,483,240 +2.62(+0.66%)
Aug 24, 2023 402.64 403.12 395.55 395.69 3,505,505 -5.33(-1.33%)
Aug 23, 2023 397.68 401.73 397.59 401.02 3,297,407 +4.28(+1.08%)
Aug 22, 2023 399.44 399.49 396.20 396.74 2,686,783 -1.11(-0.28%)
Aug 21, 2023 396.28 398.50 394.16 397.86 3,338,878 +2.61(+0.66%)
Aug 18, 2023 392.37 396.16 392.05 395.24 4,221,692 +0.36(+0.09%)
Aug 17, 2023 399.42 399.67 394.53 394.88 7,207,866 -3.22(-0.81%)
Aug 16, 2023 400.66 402.16 397.98 398.10 3,402,328 -2.97(-0.74%)
Aug 15, 2023 404.11 405.71 400.49 401.07 4,754,364 -4.65(-1.15%)
Aug 14, 2023 402.61 405.74 402.36 405.72 2,812,676 +2.28(+0.56%)
Aug 11, 2023 402.00 404.43 401.40 403.44 2,962,041 -0.38(-0.09%)
Aug 10, 2023 405.80 409.00 402.66 403.82 4,660,699 +0.24(+0.06%)
Aug 09, 2023 406.64 406.71 402.89 403.58 3,191,551 -2.70(-0.66%)
Aug 08, 2023 405.76 406.72 403.16 406.28 3,835,132 -1.76(-0.43%)
Aug 07, 2023 406.28 408.20 405.64 408.04 2,634,540 +3.65(+0.90%)
Aug 04, 2023 408.11 410.06 404.05 404.40 5,801,904 -1.99(-0.49%)
Aug 03, 2023 405.68 408.15 405.10 406.39 3,071,048 -1.15(-0.28%)
Aug 02, 2023 410.39 410.63 406.86 407.54 5,050,057 -5.73(-1.39%)
Aug 01, 2023 413.15 413.96 412.45 413.27 3,182,147 -1.28(-0.31%)
Jul 31, 2023 414.19 414.83 412.94 414.55 3,510,880 +0.80(+0.19%)
Jul 28, 2023 412.82 414.49 412.06 413.75 2,742,710 +3.99(+0.97%)
Jul 27, 2023 415.64 416.00 408.87 409.76 4,209,745 -2.80(-0.68%)
Jul 26, 2023 411.53 413.77 410.51 412.56 6,228,575 +0.10(+0.02%)
Jul 25, 2023 411.00 413.53 410.99 412.46 4,005,820 +1.21(+0.29%)
Jul 24, 2023 410.51 412.00 409.95 411.25 3,520,802 +1.74(+0.42%)
Jul 21, 2023 411.03 411.22 409.42 409.51 3,223,718 +0.05(+0.01%)
Jul 20, 2023 411.22 412.06 408.77 409.46 4,143,174 -2.69(-0.65%)
Jul 19, 2023 411.98 413.26 411.40 412.15 3,545,501 +0.89(+0.22%)
Jul 18, 2023 407.88 411.84 407.51 411.27 3,653,711 +3.09(+0.76%)
Jul 17, 2023 406.63 409.20 406.62 408.17 3,011,220 +1.42(+0.35%)
Jul 14, 2023 407.91 408.67 406.07 406.75 3,735,462 -0.32(-0.08%)
Jul 13, 2023 405.54 407.78 405.14 407.08 3,318,312 +3.29(+0.82%)
Jul 12, 2023 404.21 405.14 402.83 403.79 4,308,332 +3.15(+0.79%)
Jul 11, 2023 398.87 401.07 397.88 400.63 3,528,441 +2.55(+0.64%)
Jul 10, 2023 396.76 398.22 396.20 398.08 3,406,229 +1.06(+0.27%)
Jul 07, 2023 397.15 400.75 396.84 397.02 3,727,627 -0.93(-0.23%)
Jul 06, 2023 397.89 398.46 395.71 397.94 6,128,067 -3.27(-0.82%)
Jul 05, 2023 400.09 401.89 400.09 401.21 4,294,872 -0.90(-0.22%)
Jul 03, 2023 400.99 402.11 400.75 402.11 2,407,114 +0.77(+0.19%)
Jun 30, 2023 399.49 402.27 399.38 401.34 5,250,301 +4.70(+1.18%)
Jun 29, 2023 394.76 396.80 394.36 396.64 3,963,962 +1.51(+0.38%)
Jun 28, 2023 393.95 396.05 393.32 395.13 4,399,258 +0.18(+0.04%)
Jun 27, 2023 391.45 395.50 391.05 394.95 4,382,057 +4.33(+1.11%)
Jun 26, 2023 391.68 393.47 390.40 390.62 3,310,788 -1.62(-0.41%)
Jun 23, 2023 391.97 393.88 391.58 392.24 4,294,529 -2.97(-0.75%)
Jun 22, 2023 392.90 395.30 392.58 395.21 3,194,115 +1.43(+0.36%)
Jun 21, 2023 394.89 395.63 393.28 393.77 3,486,402 -2.17(-0.55%)
Jun 20, 2023 396.05 396.87 393.86 395.94 4,325,691 -1.83(-0.46%)
Jun 16, 2023 401.16 401.21 397.43 397.78 5,238,520 -1.47(-0.37%)
Jun 15, 2023 393.61 400.41 393.50 399.25 5,383,034 +5.06(+1.28%)
Jun 14, 2023 394.21 396.00 391.12 394.20 5,255,541 +0.31(+0.08%)
Jun 13, 2023 392.65 394.44 392.04 393.89 3,985,895 +2.58(+0.66%)
Jun 12, 2023 388.68 391.33 388.01 391.31 3,866,185 +3.56(+0.92%)
Jun 09, 2023 387.77 389.61 386.81 387.75 3,120,393 +0.65(+0.17%)
Jun 08, 2023 384.73 387.45 384.08 387.10 3,523,846 +2.31(+0.60%)
Jun 07, 2023 386.41 387.48 384.32 384.79 4,016,401 -1.27(-0.33%)
Jun 06, 2023 384.82 386.53 384.19 386.06 2,948,262 +0.80(+0.21%)
Jun 05, 2023 386.29 387.49 384.57 385.26 4,085,830 -0.75(-0.19%)
Jun 02, 2023 382.89 386.70 382.36 386.01 7,507,807 +5.58(+1.47%)
Jun 01, 2023 377.12 381.41 375.91 380.43 3,627,270 +3.61(+0.96%)
May 31, 2023 377.23 378.06 375.37 376.81 4,278,228 -2.06(-0.54%)
May 30, 2023 380.61 381.10 377.67 378.87 4,037,528 +0.12(+0.03%)
May 26, 2023 374.61 379.44 374.50 378.76 3,099,940 +4.86(+1.30%)
May 25, 2023 373.97 375.23 371.94 373.90 3,377,283 +3.23(+0.87%)
May 24, 2023 371.93 372.26 369.63 370.67 3,668,604 -2.80(-0.75%)
May 23, 2023 376.13 377.03 373.07 373.47 2,939,169 -4.22(-1.12%)
May 22, 2023 377.57 379.11 376.40 377.69 2,831,462 +0.21(+0.05%)
May 19, 2023 378.90 379.41 376.37 377.48 3,717,613 -0.60(-0.16%)
May 18, 2023 374.23 378.46 373.98 378.08 3,401,932 +3.66(+0.98%)
May 17, 2023 371.87 375.05 370.32 374.42 3,282,618 +4.42(+1.19%)
May 16, 2023 371.42 372.29 369.96 370.00 2,318,941 -2.46(-0.66%)
May 15, 2023 371.76 372.84 369.96 372.46 3,950,125 +1.29(+0.35%)
May 12, 2023 372.85 373.00 368.91 371.18 2,578,551 -0.50(-0.13%)
May 11, 2023 371.49 371.89 369.73 371.68 2,712,582 -0.52(-0.14%)
May 10, 2023 373.27 373.81 368.71 372.20 3,574,652 +1.62(+0.44%)
May 09, 2023 370.75 371.60 370.37 370.58 2,311,298 -1.61(-0.43%)
May 08, 2023 372.42 372.62 370.91 372.19 3,012,352 +0.21(+0.06%)
May 05, 2023 368.81 373.08 368.51 371.98 3,198,355 +6.70(+1.84%)
May 04, 2023 366.95 367.21 364.08 365.28 4,500,910 -2.69(-0.73%)
May 03, 2023 370.94 373.19 367.69 367.97 5,607,120 -2.58(-0.70%)
May 02, 2023 374.04 374.08 367.76 370.55 4,391,587 -4.20(-1.12%)
May 01, 2023 374.69 376.57 374.49 374.75 3,125,693 -0.25(-0.07%)
Apr 28, 2023 371.07 375.08 371.03 375.01 3,450,560 +3.18(+0.86%)
Apr 27, 2023 367.00 372.14 366.78 371.83 4,384,585 +7.23(+1.98%)
Apr 26, 2023 366.77 367.77 364.14 364.59 3,836,992 -1.63(-0.44%)
Apr 25, 2023 370.23 370.74 366.14 366.22 3,864,746 -5.88(-1.58%)
Apr 24, 2023 371.50 372.48 370.28 372.10 2,353,257 +0.49(+0.13%)
Apr 21, 2023 371.70 372.11 369.87 371.61 2,814,184 +0.22(+0.06%)
Apr 20, 2023 370.82 373.06 369.99 371.39 3,006,098 -2.11(-0.56%)
Apr 19, 2023 371.75 374.30 371.69 373.50 2,728,447 -0.02(-0.01%)
Apr 18, 2023 374.80 374.88 372.25 373.52 3,074,499 +0.25(+0.07%)
Apr 17, 2023 371.86 373.31 370.72 373.27 2,770,170 +1.27(+0.34%)
Apr 14, 2023 372.28 374.30 369.77 372.00 3,037,718 -0.77(-0.21%)
Apr 13, 2023 368.98 373.16 368.52 372.77 2,729,040 +4.77(+1.30%)
Apr 12, 2023 371.42 371.64 367.42 368.00 3,689,674 -1.47(-0.40%)
Apr 11, 2023 369.95 370.80 368.76 369.47 3,125,117 +0.05(+0.01%)
Apr 10, 2023 366.66 369.45 366.08 369.42 2,720,198 +0.40(+0.11%)
Apr 06, 2023 366.78 369.25 365.85 369.02 3,133,998 +1.40(+0.38%)
Apr 05, 2023 367.80 368.50 366.02 367.62 3,285,245 -0.89(-0.24%)
Apr 04, 2023 371.22 371.42 367.23 368.51 2,763,352 -2.09(-0.56%)
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.