Skip to main content

Baxter International (NY: BAX )

38.76 -0.61 (-1.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 70.04 71.58 69.02 70.71 4,437,836 -0.29(-0.41%)
Jan 28, 2021 72.14 72.91 70.97 71.00 5,376,293 -0.80(-1.11%)
Jan 27, 2021 73.52 74.03 71.56 71.80 3,066,404 -2.57(-3.45%)
Jan 26, 2021 73.71 74.59 72.82 74.37 1,745,458 +0.65(+0.89%)
Jan 25, 2021 73.15 74.29 72.83 73.72 1,829,214 +0.54(+0.74%)
Jan 22, 2021 73.65 73.75 73.17 73.17 1,406,694 -0.46(-0.62%)
Jan 21, 2021 72.86 73.94 72.57 73.63 2,475,841 +0.45(+0.62%)
Jan 20, 2021 72.39 73.39 72.26 73.18 3,204,006 +0.64(+0.88%)
Jan 19, 2021 74.14 74.22 72.30 72.55 3,279,474 -1.11(-1.51%)
Jan 15, 2021 73.67 73.87 72.91 73.66 1,788,738 -0.01(-0.01%)
Jan 14, 2021 75.44 75.82 73.48 73.67 3,595,311 -2.16(-2.85%)
Jan 13, 2021 74.01 76.25 73.85 75.83 4,498,526 +1.69(+2.28%)
Jan 12, 2021 75.50 75.80 73.52 74.14 3,148,551 -1.76(-2.32%)
Jan 11, 2021 75.65 76.28 74.84 75.90 2,483,341 +0.71(+0.94%)
Jan 08, 2021 75.03 75.59 74.58 75.19 1,877,947 +0.19(+0.26%)
Jan 07, 2021 74.51 75.21 73.97 75.00 1,834,552 +0.51(+0.68%)
Jan 06, 2021 73.26 74.94 73.26 74.49 3,327,327 -0.26(-0.34%)
Jan 05, 2021 73.74 75.22 73.16 74.75 2,949,104 +1.01(+1.37%)
Jan 04, 2021 74.08 74.54 72.99 73.74 3,767,356 -0.11(-0.15%)
Dec 31, 2020 73.85 73.85 73.85 1,461,181 +0.96(+1.31%)
Dec 30, 2020 73.78 73.95 72.80 72.89 1,461,181 -0.74(-1.00%)
Dec 29, 2020 73.50 74.04 73.35 73.63 1,484,422 +0.68(+0.93%)
Dec 28, 2020 73.51 73.77 72.56 72.94 1,363,184 -0.30(-0.41%)
Dec 24, 2020 72.53 73.27 72.38 73.25 807,551 +0.77(+1.07%)
Dec 23, 2020 72.70 73.06 72.19 72.47 2,150,558 +0.08(+0.11%)
Dec 22, 2020 72.03 73.15 71.86 72.39 2,577,645 -0.36(-0.49%)
Dec 21, 2020 73.66 73.74 71.81 72.75 2,686,264 -1.67(-2.24%)
Dec 18, 2020 74.53 74.78 73.93 74.42 4,904,525 -0.17(-0.22%)
Dec 17, 2020 73.86 75.13 73.63 74.58 2,685,373 +0.96(+1.30%)
Dec 16, 2020 73.29 74.45 73.05 73.63 2,533,290 +0.35(+0.48%)
Dec 15, 2020 72.06 73.58 71.95 73.28 3,233,467 +0.73(+1.00%)
Dec 14, 2020 73.45 74.18 72.54 72.55 4,006,064 -0.47(-0.64%)
Dec 11, 2020 72.45 73.17 71.54 73.02 4,217,476 +0.17(+0.23%)
Dec 10, 2020 73.24 73.69 72.82 72.85 3,035,584 -0.13(-0.18%)
Dec 09, 2020 71.75 74.18 71.71 72.98 5,767,529 +1.26(+1.76%)
Dec 08, 2020 71.36 72.01 70.67 71.72 3,942,772 +0.15(+0.21%)
Dec 07, 2020 71.59 72.37 71.32 71.57 4,146,747 -0.21(-0.29%)
Dec 04, 2020 70.13 72.04 70.04 71.78 3,502,502 +1.55(+2.20%)
Dec 03, 2020 69.51 70.41 69.37 70.24 5,888,724 +0.20(+0.28%)
Dec 02, 2020 69.55 70.05 68.61 70.04 4,483,449 +0.77(+1.11%)
Dec 01, 2020 70.28 70.72 69.17 69.27 3,311,580 -0.51(-0.74%)
Nov 30, 2020 69.83 70.53 69.36 69.78 6,349,241 +0.09(+0.13%)
Nov 27, 2020 69.50 69.94 69.13 69.69 884,930 +0.53(+0.77%)
Nov 25, 2020 69.86 69.87 68.99 69.16 2,082,824 -0.59(-0.84%)
Nov 24, 2020 69.73 70.23 69.06 69.75 5,002,306 +0.24(+0.34%)
Nov 23, 2020 70.40 70.66 69.09 69.51 3,324,200 -1.15(-1.62%)
Nov 20, 2020 72.14 72.43 70.63 70.66 3,138,135 -1.71(-2.36%)
Nov 19, 2020 73.69 73.72 71.76 72.36 2,859,069 -1.41(-1.91%)
Nov 18, 2020 74.07 74.65 73.73 73.77 4,301,583 -0.33(-0.45%)
Nov 17, 2020 73.80 74.20 73.46 74.10 4,226,473 -0.18(-0.25%)
Nov 16, 2020 75.98 76.03 73.61 74.29 3,696,741 -1.27(-1.68%)
Nov 13, 2020 75.12 75.96 74.91 75.55 2,392,735 +0.64(+0.86%)
Nov 12, 2020 74.13 75.39 73.86 74.91 3,585,482 +0.67(+0.90%)
Nov 11, 2020 75.21 75.53 73.74 74.24 6,022,861 -0.57(-0.76%)
Nov 10, 2020 74.49 75.13 72.62 74.81 5,682,702 +0.53(+0.72%)
Nov 09, 2020 75.14 75.99 74.19 74.28 6,530,468 +1.87(+2.58%)
Nov 06, 2020 71.69 72.67 71.28 72.41 3,424,064 +1.07(+1.50%)
Nov 05, 2020 70.73 71.92 69.77 71.33 5,026,387 +1.92(+2.76%)
Nov 04, 2020 71.70 72.31 69.28 69.42 7,324,678 -1.46(-2.06%)
Nov 03, 2020 72.29 73.58 70.84 70.88 4,150,735 -1.29(-1.79%)
Nov 02, 2020 71.69 73.17 71.43 72.17 2,429,544 +1.01(+1.42%)
Oct 30, 2020 70.88 71.66 69.74 71.16 2,882,292 -0.47(-0.65%)
Oct 29, 2020 72.54 73.31 70.72 71.63 3,626,109 -0.06(-0.09%)
Oct 28, 2020 72.88 73.33 71.66 71.69 3,377,711 -2.27(-3.06%)
Oct 27, 2020 73.93 75.22 73.69 73.96 3,633,696 +0.56(+0.76%)
Oct 26, 2020 73.63 74.24 72.96 73.40 2,595,021 -0.99(-1.33%)
Oct 23, 2020 74.98 75.16 74.16 74.39 1,827,962 -0.33(-0.44%)
Oct 22, 2020 75.10 75.61 74.55 74.72 2,108,022 -0.27(-0.35%)
Oct 21, 2020 74.60 75.43 74.11 74.98 3,039,283 +0.55(+0.74%)
Oct 20, 2020 74.77 75.08 74.10 74.43 3,479,153 -0.05(-0.06%)
Oct 19, 2020 75.10 75.78 74.08 74.48 2,864,668 -0.58(-0.77%)
Oct 16, 2020 73.97 75.51 73.97 75.06 1,940,023 +1.16(+1.56%)
Oct 15, 2020 72.69 74.06 72.68 73.90 2,348,246 +0.48(+0.65%)
Oct 14, 2020 73.68 74.62 73.39 73.43 1,808,262 -0.06(-0.07%)
Oct 13, 2020 72.91 74.15 72.74 73.48 2,150,276 +0.43(+0.59%)
Oct 12, 2020 72.32 73.38 72.05 73.05 2,959,067 +1.04(+1.44%)
Oct 09, 2020 72.33 72.51 71.31 72.01 4,402,960 -0.32(-0.44%)
Oct 08, 2020 74.31 74.58 72.07 72.33 4,713,909 -2.57(-3.43%)
Oct 07, 2020 74.22 75.24 73.64 74.90 1,642,296 +1.09(+1.48%)
Oct 06, 2020 73.83 75.20 73.64 73.81 2,796,594 -0.10(-0.14%)
Oct 05, 2020 72.63 74.02 72.54 73.91 2,614,859 +1.60(+2.21%)
Oct 02, 2020 72.78 73.32 72.14 72.32 1,675,023 -0.82(-1.12%)
Oct 01, 2020 75.24 75.58 72.88 73.13 2,300,362 -0.64(-0.87%)
Sep 30, 2020 72.92 74.49 72.50 73.77 3,330,784 +1.22(+1.68%)
Sep 29, 2020 72.83 73.76 72.49 72.55 3,913,969 -0.41(-0.57%)
Sep 28, 2020 73.90 74.40 72.82 72.97 1,954,761 -0.09(-0.13%)
Sep 25, 2020 71.99 73.35 71.78 73.06 2,432,305 +0.86(+1.19%)
Sep 24, 2020 71.92 72.80 71.30 72.20 4,139,439 +0.34(+0.47%)
Sep 23, 2020 72.84 73.27 71.81 71.86 2,210,915 -0.66(-0.91%)
Sep 22, 2020 73.48 73.59 71.58 72.52 3,471,223 -1.10(-1.50%)
Sep 21, 2020 75.05 75.09 72.69 73.62 2,966,106 -2.50(-3.28%)
Sep 18, 2020 75.37 76.87 75.37 76.11 5,992,630 +0.60(+0.79%)
Sep 17, 2020 74.36 75.58 73.86 75.52 2,842,320 +0.59(+0.78%)
Sep 16, 2020 74.39 75.21 73.87 74.93 4,108,832 +1.07(+1.45%)
Sep 15, 2020 76.74 76.74 73.72 73.86 3,757,223 -2.46(-3.22%)
Sep 14, 2020 76.68 77.65 76.21 76.32 1,998,517 +0.08(+0.11%)
Sep 11, 2020 76.47 76.91 75.65 76.23 2,553,958 -0.03(-0.04%)
Sep 10, 2020 75.91 76.65 75.43 76.26 2,856,410 +0.25(+0.33%)
Sep 09, 2020 75.23 76.56 74.96 76.01 3,008,414 +1.44(+1.93%)
Sep 08, 2020 75.05 75.50 74.17 74.57 3,073,545 -0.93(-1.23%)
Sep 04, 2020 76.25 76.86 74.76 75.50 3,427,007 -1.07(-1.40%)
Sep 03, 2020 78.68 79.02 75.91 76.57 3,422,520 -2.24(-2.84%)
Sep 02, 2020 78.65 79.04 78.13 78.81 5,612,290 +0.33(+0.42%)
Sep 01, 2020 79.72 79.78 77.95 78.48 3,382,200 -1.39(-1.75%)
Aug 31, 2020 79.12 80.04 79.06 79.87 2,983,433 +0.95(+1.21%)
Aug 28, 2020 79.25 79.32 77.84 78.92 2,743,088 +0.00(+0.01%)
Aug 27, 2020 77.39 79.48 76.97 78.92 3,555,533 +1.76(+2.28%)
Aug 26, 2020 76.94 77.29 76.16 77.16 2,259,756 -0.23(-0.30%)
Aug 25, 2020 76.82 77.53 76.67 77.39 3,034,531 +0.69(+0.89%)
Aug 24, 2020 76.40 76.74 75.81 76.70 2,889,127 +0.70(+0.91%)
Aug 21, 2020 75.92 76.05 75.13 76.01 3,253,002 +0.18(+0.24%)
Aug 20, 2020 75.51 76.14 75.38 75.82 2,614,848 +0.00(+0.00%)
Aug 19, 2020 77.14 77.30 75.61 75.82 3,470,542 -1.26(-1.64%)
Aug 18, 2020 76.84 77.31 76.64 77.09 2,502,727 +0.52(+0.68%)
Aug 17, 2020 76.26 77.29 76.26 76.56 2,824,726 +0.18(+0.24%)
Aug 14, 2020 77.29 77.51 76.09 76.38 3,013,922 -1.04(-1.35%)
Aug 13, 2020 76.09 77.68 76.08 77.42 3,608,656 +1.06(+1.39%)
Aug 12, 2020 76.08 76.67 75.39 76.36 3,465,448 +0.49(+0.65%)
Aug 11, 2020 76.38 77.10 75.67 75.87 4,028,678 -0.15(-0.19%)
Aug 10, 2020 73.95 76.25 73.52 76.02 6,304,968 +2.17(+2.94%)
Aug 07, 2020 73.63 74.20 73.17 73.85 3,717,936 +0.33(+0.45%)
Aug 06, 2020 73.37 73.54 71.97 73.52 5,996,359 -0.08(-0.11%)
Aug 05, 2020 74.51 75.11 73.24 73.60 5,608,474 -0.57(-0.76%)
Aug 04, 2020 75.71 76.14 74.03 74.17 5,983,318 -1.90(-2.50%)
Aug 03, 2020 79.55 79.69 76.03 76.07 4,866,611 -2.95(-3.73%)
Jul 31, 2020 78.38 79.25 77.53 79.02 4,414,407 +0.34(+0.43%)
Jul 30, 2020 77.75 78.77 75.85 78.68 9,327,767 -4.32(-5.20%)
Jul 29, 2020 81.80 83.65 81.67 83.00 2,427,527 +1.34(+1.65%)
Jul 28, 2020 81.75 82.14 81.29 81.65 1,408,669 -0.03(-0.03%)
Jul 27, 2020 81.72 82.66 81.44 81.68 1,551,897 +0.03(+0.03%)
Jul 24, 2020 81.71 81.80 80.80 81.65 2,582,112 -0.21(-0.26%)
Jul 23, 2020 81.50 83.07 81.50 81.86 2,201,081 +0.27(+0.33%)
Jul 22, 2020 81.11 81.82 80.73 81.60 1,770,790 +0.48(+0.60%)
Jul 21, 2020 80.43 81.35 80.33 81.11 1,670,868 +0.78(+0.97%)
Jul 20, 2020 80.05 80.50 79.45 80.33 1,542,601 +0.24(+0.30%)
Jul 17, 2020 78.94 80.32 78.69 80.10 2,164,733 +1.60(+2.04%)
Jul 16, 2020 79.68 79.68 78.21 78.50 1,298,441 -1.17(-1.47%)
Jul 15, 2020 78.59 80.06 78.10 79.67 2,828,044 +2.23(+2.88%)
Jul 14, 2020 75.90 77.45 75.81 77.43 4,450,496 +1.09(+1.43%)
Jul 13, 2020 78.22 78.67 76.14 76.35 3,310,300 -1.62(-2.08%)
Jul 10, 2020 78.25 78.60 77.55 77.96 2,419,446 -0.42(-0.54%)
Jul 09, 2020 77.02 78.68 77.02 78.39 2,673,759 +1.38(+1.79%)
Jul 08, 2020 78.49 78.60 76.59 77.00 4,069,341 -1.21(-1.54%)
Jul 07, 2020 79.34 79.79 77.72 78.21 4,964,869 -2.39(-2.96%)
Jul 06, 2020 80.29 80.96 80.10 80.60 2,978,253 +0.82(+1.03%)
Jul 02, 2020 80.17 80.18 79.52 79.78 2,773,092 -0.09(-0.11%)
Jul 01, 2020 79.10 80.18 78.89 79.87 3,012,722 +1.11(+1.41%)
Jun 30, 2020 76.99 78.96 76.93 78.76 3,655,332 +1.71(+2.22%)
Jun 29, 2020 77.62 77.72 76.52 77.05 3,730,636 -0.07(-0.09%)
Jun 26, 2020 77.93 78.21 76.67 77.12 3,995,059 -0.93(-1.20%)
Jun 25, 2020 75.56 78.19 75.33 78.06 4,307,741 +2.62(+3.47%)
Jun 24, 2020 76.04 76.35 74.42 75.44 3,596,114 -0.93(-1.22%)
Jun 23, 2020 77.15 77.45 76.27 76.37 2,902,810 -0.43(-0.56%)
Jun 22, 2020 77.22 77.44 76.26 76.80 2,112,397 -0.48(-0.63%)
Jun 19, 2020 77.75 78.02 76.87 77.29 4,817,138 +0.59(+0.76%)
Jun 18, 2020 77.31 77.69 76.41 76.70 2,029,852 -1.14(-1.47%)
Jun 17, 2020 78.06 78.47 77.36 77.85 2,178,357 +0.10(+0.13%)
Jun 16, 2020 78.08 78.68 76.77 77.75 4,083,960 +1.11(+1.44%)
Jun 15, 2020 75.88 77.11 75.43 76.64 4,732,118 -0.17(-0.23%)
Jun 12, 2020 78.05 78.07 75.71 76.81 5,142,252 +0.37(+0.48%)
Jun 11, 2020 78.67 78.88 76.14 76.45 4,464,867 -2.99(-3.77%)
Jun 10, 2020 79.97 80.27 78.84 79.44 3,362,785 -0.16(-0.20%)
Jun 09, 2020 81.48 81.83 79.59 79.59 2,914,393 -1.62(-1.99%)
Jun 08, 2020 80.12 81.55 79.35 81.21 5,262,657 -0.38(-0.46%)
Jun 05, 2020 81.33 82.23 80.66 81.59 3,101,486 +0.51(+0.63%)
Jun 04, 2020 81.62 82.37 80.65 81.07 1,961,630 -1.47(-1.78%)
Jun 03, 2020 83.02 83.55 82.12 82.54 1,928,576 -0.46(-0.55%)
Jun 02, 2020 82.38 83.00 81.90 83.00 2,237,115 +0.54(+0.65%)
Jun 01, 2020 81.75 82.95 81.53 82.46 1,938,001 +0.35(+0.42%)
May 29, 2020 80.83 82.21 80.14 82.11 5,557,845 +1.65(+2.05%)
May 28, 2020 80.05 81.01 79.06 80.46 4,949,051 +1.61(+2.04%)
May 27, 2020 77.67 78.91 76.32 78.86 4,393,071 +0.85(+1.09%)
May 26, 2020 80.20 80.25 77.81 78.01 3,295,703 -1.30(-1.63%)
May 22, 2020 79.26 79.46 78.70 79.30 1,474,550 +0.34(+0.43%)
May 21, 2020 79.54 79.90 78.29 78.97 1,681,656 -0.78(-0.98%)
May 20, 2020 79.76 81.55 79.39 79.75 3,630,623 +0.82(+1.04%)
May 19, 2020 79.03 79.98 78.61 78.93 2,623,159 -0.27(-0.35%)
May 18, 2020 80.66 81.41 78.91 79.20 4,615,216 -0.31(-0.39%)
May 15, 2020 79.20 80.57 78.41 79.51 3,759,818 +0.22(+0.28%)
May 14, 2020 77.08 79.59 76.90 79.30 4,956,677 +1.25(+1.60%)
May 13, 2020 78.36 79.36 77.19 78.05 3,290,978 -0.31(-0.40%)
May 12, 2020 81.57 81.90 78.27 78.36 2,796,014 -2.77(-3.42%)
May 11, 2020 80.06 81.60 79.74 81.13 2,632,709 +0.78(+0.97%)
May 08, 2020 81.64 81.79 80.13 80.35 1,448,681 -0.33(-0.41%)
May 07, 2020 81.08 81.22 80.05 80.68 1,673,120 +0.47(+0.59%)
May 06, 2020 81.31 81.71 80.16 80.21 2,045,713 -0.75(-0.92%)
May 05, 2020 80.47 81.81 80.12 80.96 2,819,169 +1.34(+1.68%)
May 04, 2020 80.44 80.60 78.98 79.61 2,937,435 -0.52(-0.65%)
May 01, 2020 80.75 80.75 79.00 80.13 2,899,116 -0.86(-1.06%)
Apr 30, 2020 84.06 85.08 80.76 80.99 3,934,220 -2.47(-2.96%)
Apr 29, 2020 83.52 84.30 82.63 83.46 3,313,487 +0.45(+0.54%)
Apr 28, 2020 84.81 84.85 82.87 83.02 2,383,322 -1.52(-1.80%)
Apr 27, 2020 85.75 85.76 84.35 84.54 2,541,387 -0.23(-0.27%)
Apr 24, 2020 84.17 84.82 82.66 84.77 2,531,355 +1.46(+1.75%)
Apr 23, 2020 82.90 84.29 82.13 83.31 3,450,050 +0.71(+0.86%)
Apr 22, 2020 83.46 83.46 82.09 82.60 4,342,926 +0.40(+0.49%)
Apr 21, 2020 84.68 84.70 82.01 82.20 2,952,060 -3.69(-4.29%)
Apr 20, 2020 84.75 86.84 84.19 85.88 4,607,043 +1.09(+1.28%)
Apr 17, 2020 83.77 84.84 83.09 84.80 2,744,667 +2.21(+2.67%)
Apr 16, 2020 80.03 82.89 78.98 82.59 5,093,858 +3.32(+4.19%)
Apr 15, 2020 79.72 80.58 78.93 79.27 2,257,242 -1.24(-1.54%)
Apr 14, 2020 80.11 80.81 79.40 80.51 4,148,092 +2.05(+2.62%)
Apr 13, 2020 78.10 79.00 77.15 78.46 2,738,543 -0.81(-1.02%)
Apr 09, 2020 77.02 80.10 76.18 79.27 4,265,257 +2.20(+2.85%)
Apr 08, 2020 75.81 77.71 74.95 77.07 3,235,309 +1.80(+2.39%)
Apr 07, 2020 79.13 79.37 75.24 75.27 3,061,552 -2.21(-2.85%)
Apr 06, 2020 76.67 77.94 75.53 77.48 3,150,412 +3.20(+4.31%)
Apr 03, 2020 74.29 75.44 73.16 74.28 3,585,639 -0.73(-0.97%)
Apr 02, 2020 71.48 75.14 71.14 75.01 3,465,105 +3.25(+4.53%)
Apr 01, 2020 71.86 73.76 70.99 71.76 3,307,996 -2.31(-3.12%)
Mar 31, 2020 74.50 76.96 73.67 74.07 3,033,836 -0.91(-1.22%)
Mar 30, 2020 73.78 75.71 73.27 74.98 2,599,228 +2.19(+3.01%)
Mar 27, 2020 71.16 73.59 69.67 72.79 4,873,733 -0.35(-0.47%)
Mar 26, 2020 67.90 73.66 67.43 73.14 4,895,127 +6.02(+8.97%)
Mar 25, 2020 66.40 68.29 65.88 67.12 6,570,145 -0.31(-0.46%)
Mar 24, 2020 66.66 69.09 65.78 67.43 5,136,034 +1.92(+2.92%)
Mar 23, 2020 68.28 68.50 63.58 65.51 5,112,491 -3.59(-5.20%)
Mar 20, 2020 70.11 71.83 67.55 69.11 6,683,708 -2.21(-3.10%)
Mar 19, 2020 77.71 77.73 70.39 71.31 7,116,402 -5.86(-7.59%)
Mar 18, 2020 69.52 77.74 69.29 77.17 8,247,763 +3.72(+5.07%)
Mar 17, 2020 66.92 74.15 66.49 73.45 6,491,140 +8.16(+12.49%)
Mar 16, 2020 66.29 70.37 63.04 65.29 4,770,383 -8.59(-11.63%)
Mar 13, 2020 71.66 74.19 67.13 73.89 6,329,320 +5.04(+7.31%)
Mar 12, 2020 66.69 70.48 65.03 68.85 7,653,927 -2.28(-3.21%)
Mar 11, 2020 73.82 74.72 69.68 71.13 4,039,799 -4.57(-6.04%)
Mar 10, 2020 73.45 76.00 71.83 75.70 3,826,107 +4.18(+5.84%)
Mar 09, 2020 73.52 74.56 71.25 71.52 4,504,165 -6.37(-8.18%)
Mar 06, 2020 77.36 78.63 75.67 77.89 3,773,849 -2.07(-2.59%)
Mar 05, 2020 81.40 82.05 78.84 79.96 4,189,336 -3.11(-3.74%)
Mar 04, 2020 79.61 83.14 79.45 83.07 4,760,167 +4.70(+5.99%)
Mar 03, 2020 79.30 81.17 77.14 78.37 3,552,359 -1.16(-1.46%)
Mar 02, 2020 76.06 79.58 75.63 79.53 3,693,146 +3.38(+4.44%)
Feb 28, 2020 74.63 76.26 73.52 76.15 5,107,653 -0.73(-0.95%)
Feb 27, 2020 77.77 79.39 76.84 76.88 3,293,128 -2.32(-2.93%)
Feb 26, 2020 79.89 80.71 79.06 79.19 3,436,266 +0.04(+0.05%)
Feb 25, 2020 81.73 82.11 78.44 79.16 2,879,601 -2.31(-2.84%)
Feb 24, 2020 82.60 83.11 81.16 81.47 2,616,165 -2.86(-3.39%)
Feb 21, 2020 84.33 84.77 83.94 84.33 1,680,711 -0.35(-0.42%)
Feb 20, 2020 84.72 85.08 84.09 84.68 1,954,136 -0.09(-0.11%)
Feb 19, 2020 84.05 85.15 83.91 84.77 1,774,352 +0.86(+1.02%)
Feb 18, 2020 84.25 84.31 82.84 83.92 2,000,737 -0.84(-0.99%)
Feb 14, 2020 84.54 85.02 83.63 84.75 1,912,257 +0.52(+0.62%)
Feb 13, 2020 83.14 84.53 82.80 84.24 2,358,618 +1.04(+1.25%)
Feb 12, 2020 83.59 83.89 82.91 83.20 1,748,325 -0.38(-0.46%)
Feb 11, 2020 83.56 83.99 83.19 83.58 1,875,350 +0.52(+0.62%)
Feb 10, 2020 82.53 83.16 82.12 83.06 2,854,685 +0.03(+0.03%)
Feb 07, 2020 84.36 84.59 82.97 83.03 2,534,144 -1.87(-2.20%)
Feb 06, 2020 85.45 86.45 84.40 84.90 4,273,047 +1.81(+2.18%)
Feb 05, 2020 83.11 83.40 82.31 83.09 3,500,098 +0.40(+0.48%)
Feb 04, 2020 82.50 83.37 81.96 82.69 2,432,277 +1.07(+1.32%)
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.