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

Baxter International (NY: BAX )

39.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.