Skip to main content

Baxter International (NY: BAX )

39.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.98 71.53 68.96 70.65 4,441,248 -0.29(-0.41%)
Jan 28, 2021 72.09 72.85 70.92 70.95 5,380,427 -0.80(-1.12%)
Jan 27, 2021 73.47 73.97 71.51 71.75 3,068,762 -2.57(-3.45%)
Jan 26, 2021 73.65 74.53 72.77 74.31 1,746,800 +0.65(+0.89%)
Jan 25, 2021 73.09 74.23 72.78 73.66 1,830,621 +0.54(+0.74%)
Jan 22, 2021 73.60 73.70 73.12 73.12 1,407,776 -0.46(-0.62%)
Jan 21, 2021 72.81 73.88 72.51 73.58 2,477,745 +0.45(+0.62%)
Jan 20, 2021 72.34 73.34 72.21 73.13 3,206,470 +0.63(+0.88%)
Jan 19, 2021 74.08 74.17 72.24 72.49 3,281,995 -1.11(-1.51%)
Jan 15, 2021 73.61 73.82 72.85 73.61 1,790,113 -0.01(-0.01%)
Jan 14, 2021 75.38 75.76 73.42 73.61 3,598,075 -2.16(-2.85%)
Jan 13, 2021 73.95 76.19 73.79 75.78 4,501,985 +1.69(+2.28%)
Jan 12, 2021 75.44 75.74 73.47 74.08 3,150,972 -1.76(-2.32%)
Jan 11, 2021 75.59 76.23 74.78 75.84 2,485,250 +0.71(+0.94%)
Jan 08, 2021 74.98 75.54 74.52 75.13 1,879,391 +0.19(+0.26%)
Jan 07, 2021 74.45 75.15 73.91 74.94 1,835,962 +0.51(+0.68%)
Jan 06, 2021 73.20 74.88 73.20 74.43 3,329,885 -0.26(-0.34%)
Jan 05, 2021 73.69 75.16 73.10 74.69 2,951,371 +1.01(+1.37%)
Jan 04, 2021 74.02 74.48 72.93 73.68 3,770,253 -0.11(-0.15%)
Dec 31, 2020 73.79 73.79 73.79 1,462,305 +0.96(+1.31%)
Dec 30, 2020 73.72 73.89 72.74 72.83 1,462,305 -0.74(-1.00%)
Dec 29, 2020 73.44 73.98 73.29 73.57 1,485,564 +0.68(+0.93%)
Dec 28, 2020 73.46 73.72 72.50 72.89 1,364,232 -0.30(-0.41%)
Dec 24, 2020 72.47 73.21 72.32 73.19 808,171 +0.77(+1.07%)
Dec 23, 2020 72.65 73.01 72.13 72.42 2,152,212 +0.08(+0.11%)
Dec 22, 2020 71.98 73.09 71.80 72.34 2,579,627 -0.36(-0.49%)
Dec 21, 2020 73.61 73.68 71.76 72.69 2,688,329 -1.66(-2.24%)
Dec 18, 2020 74.47 74.73 73.87 74.36 4,908,296 -0.17(-0.22%)
Dec 17, 2020 73.81 75.07 73.58 74.52 2,687,438 +0.96(+1.30%)
Dec 16, 2020 73.24 74.40 73.00 73.57 2,535,238 +0.35(+0.48%)
Dec 15, 2020 72.01 73.52 71.89 73.22 3,235,953 +0.73(+1.00%)
Dec 14, 2020 73.39 74.12 72.48 72.49 4,009,145 -0.47(-0.64%)
Dec 11, 2020 72.39 73.12 71.48 72.96 4,220,719 +0.17(+0.23%)
Dec 10, 2020 73.18 73.63 72.76 72.80 3,037,918 -0.13(-0.18%)
Dec 09, 2020 71.69 74.12 71.66 72.92 5,771,964 +1.26(+1.76%)
Dec 08, 2020 71.31 71.96 70.62 71.66 3,945,803 +0.15(+0.21%)
Dec 07, 2020 71.54 72.32 71.27 71.52 4,149,935 -0.21(-0.29%)
Dec 04, 2020 70.07 71.98 69.98 71.73 3,505,195 +1.54(+2.20%)
Dec 03, 2020 69.46 70.36 69.32 70.18 5,893,252 +0.20(+0.28%)
Dec 02, 2020 69.49 70.00 68.56 69.99 4,486,897 +0.77(+1.11%)
Dec 01, 2020 70.22 70.66 69.12 69.22 3,314,127 -0.51(-0.74%)
Nov 30, 2020 69.78 70.48 69.31 69.73 6,354,124 +0.09(+0.13%)
Nov 27, 2020 69.45 69.88 69.08 69.64 885,611 +0.53(+0.77%)
Nov 25, 2020 69.80 69.81 68.93 69.11 2,084,426 -0.59(-0.84%)
Nov 24, 2020 69.67 70.18 69.01 69.69 5,006,152 +0.24(+0.34%)
Nov 23, 2020 70.34 70.60 69.03 69.45 3,326,756 -1.15(-1.62%)
Nov 20, 2020 72.09 72.38 70.57 70.60 3,140,548 -1.70(-2.36%)
Nov 19, 2020 73.63 73.66 71.70 72.31 2,861,267 -1.41(-1.91%)
Nov 18, 2020 74.01 74.60 73.67 73.72 4,304,891 -0.33(-0.45%)
Nov 17, 2020 73.74 74.14 73.41 74.05 4,229,723 -0.18(-0.25%)
Nov 16, 2020 75.93 75.97 73.55 74.23 3,699,584 -1.27(-1.68%)
Nov 13, 2020 75.06 75.90 74.85 75.50 2,394,575 +0.64(+0.86%)
Nov 12, 2020 74.07 75.33 73.80 74.85 3,588,240 +0.67(+0.90%)
Nov 11, 2020 75.16 75.47 73.68 74.18 6,027,493 -0.57(-0.76%)
Nov 10, 2020 74.43 75.07 72.56 74.75 5,687,071 +0.53(+0.72%)
Nov 09, 2020 75.08 75.94 74.13 74.22 6,535,490 +1.87(+2.58%)
Nov 06, 2020 71.64 72.62 71.22 72.35 3,426,697 +1.07(+1.50%)
Nov 05, 2020 70.67 71.87 69.72 71.28 5,030,252 +1.92(+2.76%)
Nov 04, 2020 71.65 72.25 69.23 69.36 7,330,311 -1.46(-2.06%)
Nov 03, 2020 72.23 73.52 70.78 70.82 4,153,927 -1.29(-1.79%)
Nov 02, 2020 71.64 73.11 71.38 72.11 2,431,412 +1.01(+1.42%)
Oct 30, 2020 70.82 71.61 69.69 71.10 2,884,508 -0.47(-0.65%)
Oct 29, 2020 72.48 73.25 70.66 71.57 3,628,897 -0.06(-0.09%)
Oct 28, 2020 72.82 73.28 71.60 71.64 3,380,309 -2.26(-3.06%)
Oct 27, 2020 73.87 75.17 73.63 73.90 3,636,490 +0.56(+0.76%)
Oct 26, 2020 73.57 74.18 72.90 73.34 2,597,016 -0.99(-1.33%)
Oct 23, 2020 74.92 75.10 74.10 74.33 1,829,368 -0.33(-0.44%)
Oct 22, 2020 75.05 75.55 74.50 74.66 2,109,643 -0.27(-0.35%)
Oct 21, 2020 74.54 75.38 74.06 74.93 3,041,620 +0.55(+0.74%)
Oct 20, 2020 74.72 75.02 74.05 74.38 3,481,829 -0.05(-0.06%)
Oct 19, 2020 75.05 75.72 74.02 74.42 2,866,871 -0.58(-0.77%)
Oct 16, 2020 73.91 75.45 73.91 75.00 1,941,515 +1.16(+1.56%)
Oct 15, 2020 72.64 74.00 72.63 73.85 2,350,052 +0.48(+0.65%)
Oct 14, 2020 73.63 74.56 73.33 73.37 1,809,653 -0.05(-0.07%)
Oct 13, 2020 72.86 74.09 72.68 73.42 2,151,930 +0.43(+0.59%)
Oct 12, 2020 72.26 73.32 71.99 72.99 2,961,342 +1.04(+1.44%)
Oct 09, 2020 72.28 72.45 71.25 71.96 4,406,346 -0.32(-0.44%)
Oct 08, 2020 74.25 74.52 72.01 72.28 4,717,533 -2.57(-3.43%)
Oct 07, 2020 74.17 75.18 73.58 74.84 1,643,559 +1.09(+1.48%)
Oct 06, 2020 73.77 75.14 73.58 73.75 2,798,744 -0.10(-0.14%)
Oct 05, 2020 72.57 73.96 72.48 73.85 2,616,870 +1.59(+2.21%)
Oct 02, 2020 72.73 73.27 72.09 72.26 1,676,311 -0.82(-1.12%)
Oct 01, 2020 75.18 75.52 72.82 73.08 2,302,131 -0.64(-0.87%)
Sep 30, 2020 72.86 74.43 72.44 73.72 3,333,346 +1.22(+1.68%)
Sep 29, 2020 72.77 73.71 72.43 72.50 3,916,978 -0.41(-0.57%)
Sep 28, 2020 73.85 74.34 72.76 72.91 1,956,264 -0.09(-0.13%)
Sep 25, 2020 71.93 73.30 71.73 73.00 2,434,175 +0.86(+1.19%)
Sep 24, 2020 71.87 72.75 71.24 72.14 4,142,623 +0.34(+0.47%)
Sep 23, 2020 72.78 73.21 71.76 71.80 2,212,616 -0.66(-0.91%)
Sep 22, 2020 73.42 73.53 71.53 72.46 3,473,892 -1.10(-1.50%)
Sep 21, 2020 74.99 75.03 72.64 73.56 2,968,387 -2.49(-3.28%)
Sep 18, 2020 75.31 76.81 75.31 76.05 5,997,238 +0.60(+0.79%)
Sep 17, 2020 74.30 75.52 73.80 75.46 2,844,505 +0.59(+0.78%)
Sep 16, 2020 74.33 75.16 73.81 74.87 4,111,992 +1.07(+1.45%)
Sep 15, 2020 76.68 76.68 73.66 73.80 3,760,112 -2.46(-3.22%)
Sep 14, 2020 76.62 77.59 76.16 76.26 2,000,054 +0.08(+0.11%)
Sep 11, 2020 76.41 76.85 75.59 76.17 2,555,922 -0.03(-0.04%)
Sep 10, 2020 75.85 76.60 75.38 76.20 2,858,607 +0.25(+0.33%)
Sep 09, 2020 75.17 76.50 74.90 75.95 3,010,727 +1.44(+1.93%)
Sep 08, 2020 74.99 75.44 74.11 74.51 3,075,909 -0.93(-1.23%)
Sep 04, 2020 76.19 76.80 74.70 75.44 3,429,642 -1.07(-1.40%)
Sep 03, 2020 78.62 78.96 75.85 76.51 3,425,152 -2.24(-2.84%)
Sep 02, 2020 78.59 78.98 78.07 78.75 5,616,605 +0.33(+0.42%)
Sep 01, 2020 79.66 79.72 77.89 78.42 3,384,801 -1.39(-1.75%)
Aug 31, 2020 79.06 79.97 79.00 79.81 2,985,727 +0.95(+1.21%)
Aug 28, 2020 79.19 79.26 77.78 78.86 2,745,197 +0.00(+0.01%)
Aug 27, 2020 77.33 79.42 76.91 78.86 3,558,267 +1.75(+2.28%)
Aug 26, 2020 76.88 77.23 76.10 77.10 2,261,494 -0.23(-0.30%)
Aug 25, 2020 76.76 77.47 76.62 77.33 3,036,864 +0.69(+0.89%)
Aug 24, 2020 76.34 76.68 75.76 76.64 2,891,349 +0.69(+0.91%)
Aug 21, 2020 75.87 75.99 75.07 75.95 3,255,504 +0.18(+0.24%)
Aug 20, 2020 75.45 76.09 75.33 75.77 2,616,859 +0.00(+0.00%)
Aug 19, 2020 77.08 77.24 75.56 75.77 3,473,211 -1.26(-1.64%)
Aug 18, 2020 76.78 77.25 76.58 77.03 2,504,652 +0.52(+0.68%)
Aug 17, 2020 76.20 77.23 76.20 76.51 2,826,898 +0.18(+0.24%)
Aug 14, 2020 77.23 77.45 76.03 76.32 3,016,240 -1.04(-1.35%)
Aug 13, 2020 76.03 77.62 76.02 77.37 3,611,431 +1.06(+1.39%)
Aug 12, 2020 76.02 76.62 75.34 76.31 3,468,113 +0.49(+0.65%)
Aug 11, 2020 76.32 77.05 75.61 75.81 4,031,776 -0.15(-0.19%)
Aug 10, 2020 73.89 76.20 73.46 75.96 6,309,817 +2.17(+2.94%)
Aug 07, 2020 73.57 74.14 73.11 73.79 3,720,795 +0.33(+0.45%)
Aug 06, 2020 73.32 73.48 71.92 73.46 6,000,970 -0.08(-0.11%)
Aug 05, 2020 74.45 75.05 73.19 73.54 5,612,787 -0.57(-0.76%)
Aug 04, 2020 75.66 76.09 73.97 74.11 5,987,919 -1.90(-2.50%)
Aug 03, 2020 79.49 79.63 75.98 76.01 4,870,353 -2.94(-3.73%)
Jul 31, 2020 78.32 79.19 77.47 78.96 4,417,801 +0.34(+0.43%)
Jul 30, 2020 77.69 78.71 75.79 78.62 9,334,940 -4.31(-5.20%)
Jul 29, 2020 81.73 83.59 81.61 82.93 2,429,393 +1.34(+1.65%)
Jul 28, 2020 81.69 82.07 81.23 81.59 1,409,752 -0.03(-0.03%)
Jul 27, 2020 81.65 82.59 81.38 81.62 1,553,091 +0.03(+0.03%)
Jul 24, 2020 81.64 81.73 80.74 81.59 2,584,098 -0.21(-0.26%)
Jul 23, 2020 81.43 83.01 81.43 81.80 2,202,774 +0.27(+0.33%)
Jul 22, 2020 81.05 81.75 80.67 81.53 1,772,152 +0.48(+0.60%)
Jul 21, 2020 80.37 81.29 80.27 81.05 1,672,153 +0.78(+0.97%)
Jul 20, 2020 79.99 80.44 79.39 80.27 1,543,787 +0.24(+0.30%)
Jul 17, 2020 78.88 80.25 78.63 80.03 2,166,397 +1.60(+2.04%)
Jul 16, 2020 79.62 79.62 78.15 78.43 1,299,440 -1.17(-1.47%)
Jul 15, 2020 78.53 80.00 78.04 79.60 2,830,219 +2.23(+2.88%)
Jul 14, 2020 75.84 77.39 75.76 77.37 4,453,919 +1.09(+1.43%)
Jul 13, 2020 78.16 78.61 76.09 76.29 3,312,845 -1.62(-2.08%)
Jul 10, 2020 78.19 78.54 77.49 77.90 2,421,306 -0.42(-0.54%)
Jul 09, 2020 76.96 78.62 76.96 78.33 2,675,815 +1.38(+1.79%)
Jul 08, 2020 78.43 78.54 76.53 76.94 4,072,471 -1.21(-1.54%)
Jul 07, 2020 79.28 79.73 77.66 78.15 4,968,687 -2.39(-2.96%)
Jul 06, 2020 80.23 80.89 80.04 80.54 2,980,544 +0.82(+1.03%)
Jul 02, 2020 80.11 80.12 79.46 79.71 2,775,225 -0.09(-0.11%)
Jul 01, 2020 79.04 80.12 78.83 79.81 3,015,039 +1.11(+1.41%)
Jun 30, 2020 76.93 78.90 76.87 78.70 3,658,143 +1.71(+2.22%)
Jun 29, 2020 77.56 77.66 76.47 76.99 3,733,505 -0.07(-0.09%)
Jun 26, 2020 77.87 78.15 76.61 77.06 3,998,132 -0.93(-1.20%)
Jun 25, 2020 75.50 78.13 75.27 78.00 4,311,054 +2.61(+3.47%)
Jun 24, 2020 75.99 76.29 74.36 75.38 3,598,880 -0.93(-1.22%)
Jun 23, 2020 77.09 77.39 76.21 76.31 2,905,043 -0.43(-0.56%)
Jun 22, 2020 77.16 77.38 76.20 76.74 2,114,022 -0.48(-0.63%)
Jun 19, 2020 77.69 77.96 76.81 77.23 4,820,842 +0.59(+0.76%)
Jun 18, 2020 77.25 77.63 76.35 76.64 2,031,413 -1.14(-1.47%)
Jun 17, 2020 78.00 78.41 77.30 77.79 2,180,032 +0.10(+0.13%)
Jun 16, 2020 78.02 78.62 76.71 77.69 4,087,100 +1.11(+1.44%)
Jun 15, 2020 75.82 77.05 75.37 76.58 4,735,757 -0.17(-0.23%)
Jun 12, 2020 77.99 78.01 75.66 76.75 5,146,206 +0.37(+0.48%)
Jun 11, 2020 78.61 78.82 76.09 76.39 4,468,301 -2.99(-3.77%)
Jun 10, 2020 79.91 80.21 78.78 79.38 3,365,371 -0.16(-0.20%)
Jun 09, 2020 81.41 81.77 79.53 79.53 2,916,634 -1.62(-1.99%)
Jun 08, 2020 80.06 81.49 79.28 81.15 5,266,704 -0.37(-0.46%)
Jun 05, 2020 81.27 82.16 80.60 81.52 3,103,872 +0.51(+0.63%)
Jun 04, 2020 81.56 82.31 80.59 81.01 1,963,139 -1.47(-1.78%)
Jun 03, 2020 82.95 83.48 82.06 82.48 1,930,059 -0.46(-0.55%)
Jun 02, 2020 82.32 82.94 81.84 82.94 2,238,835 +0.54(+0.65%)
Jun 01, 2020 81.69 82.89 81.47 82.40 1,939,491 +0.35(+0.42%)
May 29, 2020 80.77 82.14 80.08 82.05 5,562,119 +1.65(+2.05%)
May 28, 2020 79.99 80.95 79.00 80.40 4,952,857 +1.60(+2.04%)
May 27, 2020 77.61 78.85 76.26 78.80 4,396,449 +0.85(+1.09%)
May 26, 2020 80.14 80.19 77.75 77.95 3,298,238 -1.29(-1.63%)
May 22, 2020 79.20 79.40 78.64 79.24 1,475,684 +0.34(+0.43%)
May 21, 2020 79.48 79.84 78.23 78.91 1,682,949 -0.78(-0.98%)
May 20, 2020 79.70 81.49 79.33 79.69 3,633,415 +0.82(+1.04%)
May 19, 2020 78.97 79.92 78.55 78.87 2,625,177 -0.27(-0.35%)
May 18, 2020 80.60 81.35 78.85 79.14 4,618,765 -0.31(-0.39%)
May 15, 2020 79.14 80.51 78.35 79.45 3,762,710 +0.22(+0.28%)
May 14, 2020 77.02 79.53 76.84 79.23 4,960,489 +1.25(+1.60%)
May 13, 2020 78.30 79.30 77.13 77.99 3,293,509 -0.31(-0.40%)
May 12, 2020 81.50 81.83 78.21 78.30 2,798,164 -2.77(-3.42%)
May 11, 2020 80.00 81.54 79.68 81.07 2,634,734 +0.77(+0.96%)
May 08, 2020 81.58 81.73 80.06 80.29 1,449,795 -0.33(-0.41%)
May 07, 2020 81.02 81.16 79.99 80.62 1,674,407 +0.47(+0.59%)
May 06, 2020 81.25 81.65 80.10 80.15 2,047,286 -0.75(-0.92%)
May 05, 2020 80.41 81.75 80.06 80.89 2,821,337 +1.34(+1.68%)
May 04, 2020 80.37 80.53 78.92 79.55 2,939,694 -0.52(-0.65%)
May 01, 2020 80.68 80.68 78.94 80.07 2,901,345 -0.86(-1.06%)
Apr 30, 2020 83.99 85.01 80.70 80.93 3,937,246 -2.47(-2.96%)
Apr 29, 2020 83.45 84.24 82.57 83.40 3,316,036 +0.45(+0.54%)
Apr 28, 2020 84.74 84.79 82.81 82.95 2,385,155 -1.52(-1.80%)
Apr 27, 2020 85.69 85.69 84.29 84.48 2,543,342 -0.23(-0.27%)
Apr 24, 2020 84.10 84.76 82.60 84.70 2,533,302 +1.46(+1.75%)
Apr 23, 2020 82.83 84.22 82.07 83.25 3,452,703 +0.71(+0.86%)
Apr 22, 2020 83.39 83.39 82.02 82.53 4,346,266 +0.40(+0.49%)
Apr 21, 2020 84.61 84.63 81.95 82.13 2,954,330 -3.68(-4.29%)
Apr 20, 2020 84.69 86.77 84.12 85.82 4,610,586 +1.08(+1.28%)
Apr 17, 2020 83.71 84.78 83.03 84.73 2,746,778 +2.21(+2.67%)
Apr 16, 2020 79.97 82.83 78.92 82.53 5,097,775 +3.32(+4.19%)
Apr 15, 2020 79.66 80.52 78.87 79.21 2,258,978 -1.24(-1.54%)
Apr 14, 2020 80.05 80.75 79.33 80.45 4,151,281 +2.05(+2.62%)
Apr 13, 2020 78.04 78.94 77.09 78.40 2,740,649 -0.81(-1.02%)
Apr 09, 2020 76.96 80.04 76.12 79.21 4,268,537 +2.20(+2.85%)
Apr 08, 2020 75.75 77.65 74.89 77.01 3,237,797 +1.80(+2.39%)
Apr 07, 2020 79.07 79.31 75.19 75.21 3,063,907 -2.21(-2.85%)
Apr 06, 2020 76.61 77.88 75.47 77.42 3,152,835 +3.20(+4.31%)
Apr 03, 2020 74.23 75.38 73.11 74.22 3,588,396 -0.73(-0.97%)
Apr 02, 2020 71.42 75.08 71.08 74.95 3,467,769 +3.25(+4.53%)
Apr 01, 2020 71.80 73.70 70.94 71.70 3,310,540 -2.31(-3.12%)
Mar 31, 2020 74.44 76.90 73.61 74.01 3,036,169 -0.91(-1.22%)
Mar 30, 2020 73.72 75.65 73.21 74.92 2,601,227 +2.19(+3.01%)
Mar 27, 2020 71.10 73.54 69.62 72.73 4,877,481 -0.35(-0.47%)
Mar 26, 2020 67.85 73.60 67.37 73.08 4,898,892 +6.02(+8.97%)
Mar 25, 2020 66.34 68.24 65.83 67.06 6,575,198 -0.31(-0.46%)
Mar 24, 2020 66.61 69.03 65.72 67.37 5,139,984 +1.91(+2.92%)
Mar 23, 2020 68.23 68.45 63.53 65.46 5,116,422 -3.59(-5.20%)
Mar 20, 2020 70.05 71.78 67.49 69.05 6,688,848 -2.21(-3.10%)
Mar 19, 2020 77.65 77.67 70.34 71.26 7,121,874 -5.85(-7.59%)
Mar 18, 2020 69.46 77.68 69.23 77.11 8,254,106 +3.72(+5.07%)
Mar 17, 2020 66.87 74.09 66.44 73.39 6,496,131 +8.15(+12.49%)
Mar 16, 2020 66.24 70.32 62.99 65.24 4,774,052 -8.59(-11.63%)
Mar 13, 2020 71.60 74.13 67.08 73.83 6,334,188 +5.03(+7.31%)
Mar 12, 2020 66.64 70.43 64.98 68.80 7,659,812 -2.28(-3.21%)
Mar 11, 2020 73.76 74.66 69.63 71.08 4,042,906 -4.57(-6.04%)
Mar 10, 2020 73.39 75.94 71.77 75.64 3,829,050 +4.18(+5.84%)
Mar 09, 2020 73.46 74.50 71.19 71.47 4,507,629 -6.36(-8.18%)
Mar 06, 2020 77.30 78.57 75.62 77.83 3,776,751 -2.07(-2.59%)
Mar 05, 2020 81.34 81.99 78.78 79.90 4,192,557 -3.11(-3.74%)
Mar 04, 2020 79.54 83.08 79.39 83.01 4,763,828 +4.69(+5.99%)
Mar 03, 2020 79.23 81.11 77.08 78.31 3,555,090 -1.16(-1.46%)
Mar 02, 2020 76.00 79.52 75.57 79.47 3,695,986 +3.38(+4.44%)
Feb 28, 2020 74.58 76.20 73.46 76.09 5,111,581 -0.73(-0.95%)
Feb 27, 2020 77.71 79.33 76.78 76.82 3,295,661 -2.32(-2.93%)
Feb 26, 2020 79.83 80.65 79.00 79.13 3,438,908 +0.04(+0.05%)
Feb 25, 2020 81.67 82.04 78.38 79.10 2,881,815 -2.31(-2.84%)
Feb 24, 2020 82.53 83.04 81.10 81.41 2,618,177 -2.86(-3.39%)
Feb 21, 2020 84.26 84.71 83.87 84.26 1,682,003 -0.35(-0.42%)
Feb 20, 2020 84.65 85.02 84.03 84.62 1,955,639 -0.09(-0.11%)
Feb 19, 2020 83.98 85.08 83.84 84.71 1,775,717 +0.85(+1.02%)
Feb 18, 2020 84.19 84.24 82.78 83.85 2,002,276 -0.84(-0.99%)
Feb 14, 2020 84.47 84.95 83.56 84.69 1,913,727 +0.52(+0.62%)
Feb 13, 2020 83.07 84.46 82.73 84.17 2,360,432 +1.04(+1.25%)
Feb 12, 2020 83.53 83.83 82.84 83.13 1,749,670 -0.38(-0.46%)
Feb 11, 2020 83.50 83.93 83.13 83.52 1,876,792 +0.52(+0.62%)
Feb 10, 2020 82.47 83.10 82.06 83.00 2,856,880 +0.03(+0.03%)
Feb 07, 2020 84.30 84.53 82.91 82.97 2,536,093 -1.86(-2.20%)
Feb 06, 2020 85.38 86.38 84.33 84.84 4,276,333 +1.81(+2.18%)
Feb 05, 2020 83.04 83.33 82.24 83.03 3,502,790 +0.40(+0.48%)
Feb 04, 2020 82.43 83.31 81.90 82.63 2,434,148 +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.