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 )

523.88 -1.03 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 341.93 343.60 339.95 343.45 5,457,255 -0.95(-0.28%)
Dec 29, 2022 341.07 345.19 340.64 344.40 4,173,714 +6.00(+1.77%)
Dec 28, 2022 342.55 344.29 338.13 338.39 4,565,224 -4.20(-1.23%)
Dec 27, 2022 343.86 344.13 341.01 342.60 4,399,163 -1.37(-0.40%)
Dec 23, 2022 341.09 344.04 339.55 343.97 4,677,051 +1.92(+0.56%)
Dec 22, 2022 344.07 344.34 336.61 342.05 6,606,793 -4.88(-1.41%)
Dec 21, 2022 344.29 347.96 343.80 346.93 3,917,358 +5.11(+1.50%)
Dec 20, 2022 340.62 343.28 339.41 341.82 5,176,705 +0.52(+0.15%)
Dec 19, 2022 344.53 344.73 339.78 341.30 5,816,450 -2.97(-0.86%)
Dec 16, 2022 346.00 347.15 342.25 344.26 4,659,509 -4.15(-1.19%)
Dec 15, 2022 352.64 353.39 346.79 348.42 5,261,597 -8.78(-2.46%)
Dec 14, 2022 359.09 362.69 354.37 357.20 4,831,495 -2.17(-0.60%)
Dec 13, 2022 366.88 366.96 356.85 359.37 6,273,123 +2.64(+0.74%)
Dec 12, 2022 352.45 356.74 351.77 356.74 3,025,619 +5.02(+1.43%)
Dec 09, 2022 353.16 355.53 351.54 351.72 4,390,442 -2.59(-0.73%)
Dec 08, 2022 353.28 355.25 351.79 354.30 3,701,606 +2.77(+0.79%)
Dec 07, 2022 351.26 353.75 350.54 351.53 3,429,889 -0.68(-0.19%)
Dec 06, 2022 357.13 357.64 350.17 352.21 4,016,737 -5.17(-1.45%)
Dec 05, 2022 361.21 362.10 356.06 357.38 3,808,372 -6.48(-1.78%)
Dec 02, 2022 359.63 364.71 359.63 363.86 3,696,695 -0.52(-0.14%)
Dec 01, 2022 365.68 366.78 361.96 364.38 4,733,705 +0.05(+0.01%)
Nov 30, 2022 353.59 364.43 351.84 364.33 4,875,540 +10.88(+3.08%)
Nov 29, 2022 354.06 355.28 351.68 353.46 2,575,877 -0.62(-0.18%)
Nov 28, 2022 356.91 358.39 353.30 354.08 3,652,793 -5.69(-1.58%)
Nov 25, 2022 359.37 360.30 359.05 359.77 1,586,705 -0.04(-0.01%)
Nov 23, 2022 357.25 360.32 357.07 359.81 2,663,088 +2.24(+0.63%)
Nov 22, 2022 354.62 357.71 353.36 357.57 2,377,270 +4.70(+1.33%)
Nov 21, 2022 352.93 353.88 351.08 352.87 2,459,680 -1.25(-0.35%)
Nov 18, 2022 355.55 355.68 351.43 354.12 2,646,164 +1.56(+0.44%)
Nov 17, 2022 349.07 353.15 348.84 352.56 3,460,515 -1.02(-0.29%)
Nov 16, 2022 354.81 355.61 353.01 353.58 2,836,720 -2.70(-0.76%)
Nov 15, 2022 358.65 359.71 352.76 356.29 4,721,038 +2.92(+0.83%)
Nov 14, 2022 354.68 357.82 353.05 353.37 5,415,390 -2.86(-0.80%)
Nov 11, 2022 353.83 357.07 351.93 356.23 5,013,376 +3.38(+0.96%)
Nov 10, 2022 346.85 353.17 344.80 352.85 4,724,992 +18.31(+5.47%)
Nov 09, 2022 339.61 340.72 334.05 334.55 3,665,071 -6.97(-2.04%)
Nov 08, 2022 340.71 344.27 337.67 341.52 3,322,151 +1.85(+0.54%)
Nov 07, 2022 337.65 340.23 335.74 339.67 3,400,727 +3.23(+0.96%)
Nov 04, 2022 337.02 338.58 330.78 336.44 3,757,365 +4.86(+1.46%)
Nov 03, 2022 332.08 334.49 329.71 331.59 4,660,342 -3.57(-1.07%)
Nov 02, 2022 343.21 335.07 335.16 5,158,750 -8.77(-2.55%)
Nov 01, 2022 348.81 349.04 342.74 343.93 8,236,292 -1.39(-0.40%)
Oct 31, 2022 345.53 347.24 344.45 345.32 6,609,060 -2.36(-0.68%)
Oct 28, 2022 339.57 348.27 339.49 347.69 4,510,434 +7.93(+2.33%)
Oct 27, 2022 342.50 344.20 339.14 339.76 4,258,151 -1.83(-0.54%)
Oct 26, 2022 341.19 346.51 340.94 341.59 4,399,762 -2.57(-0.75%)
Oct 25, 2022 338.61 344.43 338.59 344.16 5,344,600 +5.51(+1.63%)
Oct 24, 2022 336.08 339.76 333.57 338.65 5,796,042 +4.08(+1.22%)
Oct 21, 2022 326.40 335.05 325.07 334.57 4,484,183 +7.85(+2.40%)
Oct 20, 2022 329.00 333.13 325.96 326.72 3,551,083 -2.70(-0.82%)
Oct 19, 2022 329.85 332.40 326.81 329.43 4,522,790 -2.30(-0.69%)
Oct 18, 2022 335.33 335.64 328.61 331.72 5,015,241 +3.86(+1.18%)
Oct 17, 2022 325.50 328.93 325.39 327.86 3,991,514 +8.12(+2.54%)
Oct 14, 2022 329.44 330.96 319.13 319.74 5,020,234 -7.36(-2.25%)
Oct 13, 2022 312.14 328.52 311.20 327.10 6,572,835 +8.35(+2.62%)
Oct 12, 2022 320.22 321.62 318.56 318.75 3,324,091 -0.99(-0.31%)
Oct 11, 2022 320.27 324.51 317.99 319.75 5,104,479 -2.12(-0.66%)
Oct 10, 2022 325.40 325.59 319.75 321.87 4,042,250 -2.42(-0.75%)
Oct 07, 2022 329.88 330.14 322.66 324.29 5,312,228 -9.37(-2.81%)
Oct 06, 2022 335.82 338.54 333.20 333.66 3,983,830 -3.55(-1.05%)
Oct 05, 2022 333.81 339.19 331.62 337.21 4,881,434 -0.58(-0.17%)
Oct 04, 2022 332.86 337.91 332.85 337.79 5,248,728 +9.95(+3.04%)
Oct 03, 2022 322.79 329.47 321.15 327.84 5,894,362 +8.44(+2.64%)
Sep 30, 2022 323.55 327.07 319.22 319.40 7,952,762 -4.94(-1.52%)
Sep 29, 2022 328.01 328.15 321.57 324.34 7,424,631 -6.91(-2.09%)
Sep 28, 2022 325.72 332.82 324.14 331.25 8,924,184 +6.38(+1.96%)
Sep 27, 2022 329.13 331.11 322.63 324.87 5,980,355 -0.92(-0.28%)
Sep 26, 2022 327.62 330.94 324.56 325.79 5,578,041 -3.19(-0.97%)
Sep 23, 2022 331.35 331.35 324.79 328.97 10,831,377 -5.56(-1.66%)
Sep 22, 2022 336.64 337.60 333.85 334.53 5,730,962 -2.85(-0.84%)
Sep 21, 2022 345.20 348.02 337.38 337.38 5,264,810 -6.04(-1.76%)
Sep 20, 2022 344.23 345.20 340.79 343.42 3,769,646 -3.91(-1.13%)
Sep 19, 2022 341.73 347.34 341.68 347.34 3,522,265 +2.65(+0.77%)
Sep 16, 2022 343.43 345.29 341.62 344.69 4,596,556 -2.73(-0.79%)
Sep 15, 2022 349.83 352.55 346.19 347.43 3,925,251 -3.92(-1.12%)
Sep 14, 2022 351.20 352.74 348.25 351.35 3,667,529 +1.31(+0.37%)
Sep 13, 2022 357.75 358.88 348.98 350.04 5,755,707 -15.96(-4.36%)
Sep 12, 2022 364.03 366.63 363.73 366.00 3,055,925 +3.98(+1.10%)
Sep 09, 2022 358.62 362.86 358.37 362.02 2,706,554 +5.50(+1.54%)
Sep 08, 2022 351.98 356.92 350.90 356.52 3,808,485 +2.31(+0.65%)
Sep 07, 2022 347.60 354.88 347.44 354.20 4,270,217 +6.24(+1.79%)
Sep 06, 2022 350.02 350.91 345.80 347.97 5,863,500 -1.17(-0.34%)
Sep 02, 2022 356.40 357.55 347.52 349.14 4,691,607 -3.70(-1.05%)
Sep 01, 2022 349.77 353.26 347.26 352.84 6,324,878 +1.08(+0.31%)
Aug 31, 2022 356.07 357.22 351.72 351.75 4,205,702 -2.79(-0.79%)
Aug 30, 2022 359.65 359.79 352.60 354.54 5,204,979 -3.89(-1.09%)
Aug 29, 2022 358.17 361.34 357.21 358.44 5,111,971 -2.38(-0.66%)
Aug 26, 2022 373.45 373.94 360.82 360.82 5,320,258 -12.80(-3.43%)
Aug 25, 2022 369.78 373.63 368.75 373.63 2,714,306 +5.37(+1.46%)
Aug 24, 2022 367.01 369.61 366.31 368.26 2,313,176 +1.11(+0.30%)
Aug 23, 2022 367.65 369.89 366.64 367.15 2,959,901 -0.87(-0.24%)
Aug 22, 2022 371.40 371.50 367.19 368.02 4,286,445 -7.92(-2.11%)
Aug 19, 2022 378.44 378.68 375.10 375.94 2,992,955 -5.26(-1.38%)
Aug 18, 2022 380.11 381.66 378.89 381.20 3,362,786 +1.17(+0.31%)
Aug 17, 2022 379.27 382.46 378.05 380.03 3,325,454 -2.62(-0.68%)
Aug 16, 2022 380.90 384.44 380.12 382.64 3,989,204 +0.67(+0.18%)
Aug 15, 2022 378.24 382.37 378.21 381.98 3,306,625 +1.63(+0.43%)
Aug 12, 2022 375.78 380.40 374.94 380.35 3,783,340 +6.40(+1.71%)
Aug 11, 2022 376.67 378.39 373.31 373.95 3,688,810 +0.00(+0.00%)
Aug 10, 2022 372.91 374.11 371.08 373.95 3,766,499 +7.67(+2.09%)
Aug 09, 2022 367.13 367.50 365.27 366.27 2,436,097 -1.45(-0.40%)
Aug 08, 2022 369.80 371.86 366.69 367.73 3,564,515 -0.33(-0.09%)
Aug 05, 2022 364.83 368.75 364.72 368.06 2,944,527 -0.77(-0.21%)
Aug 04, 2022 368.93 369.56 367.29 368.82 3,518,996 -0.29(-0.08%)
Aug 03, 2022 365.35 370.11 365.08 369.11 3,977,288 +5.68(+1.56%)
Aug 02, 2022 364.31 367.71 362.22 363.44 4,265,027 -2.36(-0.65%)
Aug 01, 2022 364.32 368.08 363.66 365.80 4,561,854 -1.11(-0.30%)
Jul 29, 2022 362.97 367.75 362.20 366.90 5,416,456 +5.30(+1.47%)
Jul 28, 2022 357.83 362.18 354.50 361.61 4,485,535 +4.51(+1.26%)
Jul 27, 2022 351.12 358.71 350.85 357.09 4,639,784 +9.12(+2.62%)
Jul 26, 2022 350.76 350.84 347.20 347.98 3,082,551 -4.22(-1.20%)
Jul 25, 2022 352.42 353.00 350.11 352.20 4,027,905 +0.35(+0.10%)
Jul 22, 2022 355.18 356.30 349.68 351.85 4,681,595 -3.24(-0.91%)
Jul 21, 2022 350.99 355.09 348.71 355.09 4,755,114 +3.55(+1.01%)
Jul 20, 2022 349.38 352.81 348.17 351.53 4,408,107 +2.24(+0.64%)
Jul 19, 2022 343.81 349.76 343.13 349.29 3,736,659 +9.23(+2.71%)
Jul 18, 2022 345.77 346.40 338.94 340.06 3,657,591 -2.84(-0.83%)
Jul 15, 2022 340.69 343.00 338.82 342.90 4,666,963 +6.36(+1.89%)
Jul 14, 2022 332.63 337.03 330.34 336.54 4,774,180 -0.89(-0.26%)
Jul 13, 2022 333.92 339.99 333.56 337.43 5,780,108 -1.58(-0.47%)
Jul 12, 2022 341.54 343.76 337.45 339.01 4,209,028 -3.16(-0.92%)
Jul 11, 2022 343.70 344.41 341.45 342.17 3,602,510 -3.91(-1.13%)
Jul 08, 2022 344.74 347.78 343.35 346.08 4,946,576 -0.20(-0.06%)
Jul 07, 2022 342.90 347.06 342.89 346.28 3,855,140 +5.01(+1.47%)
Jul 06, 2022 340.21 343.55 337.98 341.27 5,624,835 +1.23(+0.36%)
Jul 05, 2022 334.64 340.08 332.02 340.04 6,377,487 +0.60(+0.18%)
Jul 01, 2022 335.30 339.82 332.81 339.44 7,723,892 +3.45(+1.03%)
Jun 30, 2022 335.03 338.86 331.70 336.00 7,390,236 -2.67(-0.79%)
Jun 29, 2022 339.43 340.33 336.90 338.67 3,897,275 +0.17(+0.05%)
Jun 28, 2022 347.36 350.01 338.50 338.50 9,122,568 -7.48(-2.16%)
Jun 27, 2022 348.25 348.39 344.94 345.98 4,777,093 -1.30(-0.37%)
Jun 24, 2022 339.59 347.30 339.53 347.28 5,658,559 +10.49(+3.11%)
Jun 23, 2022 335.35 337.26 331.98 336.79 6,948,471 +3.50(+1.05%)
Jun 22, 2022 329.99 337.16 329.56 333.29 5,044,727 -0.70(-0.21%)
Jun 21, 2022 331.06 335.22 330.99 334.00 5,833,203 +7.99(+2.45%)
Jun 17, 2022 325.39 328.83 322.45 326.01 7,343,587 +0.85(+0.26%)
Jun 16, 2022 328.45 328.80 322.75 325.16 9,141,823 -11.05(-3.29%)
Jun 15, 2022 334.57 340.37 329.89 336.21 8,174,197 +4.75(+1.43%)
Jun 14, 2022 334.13 335.05 328.54 331.46 7,860,768 -0.83(-0.25%)
Jun 13, 2022 336.77 338.44 330.94 332.29 10,778,380 -13.32(-3.85%)
Jun 10, 2022 350.11 350.84 345.57 345.61 7,909,165 -10.45(-2.93%)
Jun 09, 2022 362.95 365.07 355.98 356.06 3,124,767 -8.58(-2.35%)
Jun 08, 2022 367.06 368.73 363.93 364.63 3,561,614 -4.03(-1.09%)
Jun 07, 2022 361.90 369.09 361.47 368.67 2,745,744 +3.57(+0.98%)
Jun 06, 2022 367.86 369.43 364.07 365.10 2,755,958 +0.99(+0.27%)
Jun 03, 2022 365.71 367.15 363.18 364.10 2,851,909 -5.99(-1.62%)
Jun 02, 2022 363.11 370.18 360.98 370.10 3,390,093 +6.90(+1.90%)
Jun 01, 2022 368.13 369.12 360.88 363.20 4,393,879 -3.07(-0.84%)
May 31, 2022 366.80 369.32 363.60 366.26 5,194,598 -2.05(-0.56%)
May 27, 2022 361.69 368.37 361.56 368.31 4,055,107 +9.01(+2.51%)
May 26, 2022 353.50 360.91 353.33 359.30 4,402,362 +7.00(+1.99%)
May 25, 2022 347.80 354.19 347.54 352.30 5,912,041 +2.91(+0.83%)
May 24, 2022 348.10 350.38 343.13 349.38 5,770,387 -2.54(-0.72%)
May 23, 2022 348.33 352.65 346.17 351.92 5,435,589 +6.55(+1.90%)
May 20, 2022 348.64 349.16 337.40 345.37 9,064,421 +0.09(+0.03%)
May 19, 2022 344.55 349.43 343.28 345.28 6,627,171 -2.32(-0.67%)
May 18, 2022 357.87 358.05 346.32 347.61 7,192,975 -14.33(-3.96%)
May 17, 2022 360.46 362.29 357.00 361.94 4,676,546 +7.10(+2.00%)
May 16, 2022 354.72 358.23 352.54 354.84 4,892,585 -1.27(-0.36%)
May 13, 2022 351.84 357.49 350.79 356.12 5,574,416 +8.21(+2.36%)
May 12, 2022 345.19 350.90 341.51 347.91 7,957,389 -0.27(-0.08%)
May 11, 2022 353.04 358.24 347.54 348.18 8,318,193 -5.70(-1.61%)
May 10, 2022 358.76 360.03 350.09 353.88 8,188,281 +0.91(+0.26%)
May 09, 2022 359.20 360.36 351.62 352.97 11,186,015 -11.77(-3.23%)
May 06, 2022 364.65 367.81 359.77 364.74 8,251,185 -2.31(-0.63%)
May 05, 2022 376.43 376.52 363.12 367.05 10,941,556 -13.36(-3.51%)
May 04, 2022 369.81 380.97 366.84 380.41 7,634,095 +11.20(+3.03%)
May 03, 2022 368.14 371.45 366.57 369.21 5,812,044 +1.59(+0.43%)
May 02, 2022 365.41 368.76 359.18 367.62 11,128,334 +2.30(+0.63%)
Apr 29, 2022 375.66 377.62 364.65 365.32 8,523,320 -13.93(-3.67%)
Apr 28, 2022 374.51 380.95 370.31 379.25 7,290,989 +9.27(+2.51%)
Apr 27, 2022 369.95 375.01 368.02 369.98 6,646,559 +0.95(+0.26%)
Apr 26, 2022 377.57 377.75 368.93 369.02 8,801,584 -10.86(-2.86%)
Apr 25, 2022 375.66 380.13 371.40 379.89 8,486,951 +2.06(+0.55%)
Apr 22, 2022 387.48 387.69 377.28 377.82 6,558,580 -10.60(-2.73%)
Apr 21, 2022 397.81 399.06 387.60 388.42 4,835,018 -5.85(-1.48%)
Apr 20, 2022 396.31 396.85 393.27 394.27 5,245,529 -0.30(-0.08%)
Apr 19, 2022 388.36 395.29 388.14 394.57 3,980,732 +6.20(+1.60%)
Apr 18, 2022 387.36 389.94 386.29 388.37 4,460,428 +0.07(+0.02%)
Apr 14, 2022 393.31 394.34 388.12 388.30 3,872,570 -4.77(-1.21%)
Apr 13, 2022 388.35 393.78 388.26 393.07 4,514,136 +4.39(+1.13%)
Apr 12, 2022 392.94 395.23 387.19 388.68 6,855,980 -1.43(-0.37%)
Apr 11, 2022 394.07 394.61 389.65 390.11 3,462,403 -6.88(-1.73%)
Apr 08, 2022 397.30 399.58 395.49 396.99 4,927,032 -0.96(-0.24%)
Apr 07, 2022 395.13 399.66 393.33 397.95 5,133,888 +2.00(+0.50%)
Apr 06, 2022 396.25 398.08 393.24 395.96 5,738,287 -4.05(-1.01%)
Apr 05, 2022 403.77 405.95 398.89 400.01 4,259,170 -5.01(-1.24%)
Apr 04, 2022 401.74 405.12 401.03 405.02 5,302,805 +3.41(+0.85%)
Apr 01, 2022 401.96 402.09 398.28 401.61 4,835,467 +1.11(+0.28%)
Mar 31, 2022 406.10 406.77 400.38 400.50 6,090,000 -6.25(-1.54%)
Mar 30, 2022 408.31 411.11 404.76 406.75 5,592,431 -2.55(-0.62%)
Mar 29, 2022 408.02 409.71 405.40 409.30 5,710,033 +5.11(+1.27%)
Mar 28, 2022 400.82 404.24 399.07 404.19 3,510,281 +2.77(+0.69%)
Mar 25, 2022 400.13 401.65 397.64 401.42 3,776,735 +2.02(+0.51%)
Mar 24, 2022 395.41 399.47 394.37 399.39 3,093,327 +5.85(+1.49%)
Mar 23, 2022 396.26 397.67 393.50 393.54 3,891,230 -5.13(-1.29%)
Mar 22, 2022 395.34 399.49 395.34 398.68 4,400,002 +4.58(+1.16%)
Mar 21, 2022 394.03 395.86 390.75 394.10 4,322,545 +0.02(+0.00%)
Mar 18, 2022 388.40 394.45 387.69 394.08 6,110,813 +4.31(+1.11%)
Mar 17, 2022 383.26 389.92 382.94 389.77 5,380,552 +4.71(+1.22%)
Mar 16, 2022 380.25 385.10 375.49 385.06 7,703,096 +8.42(+2.24%)
Mar 15, 2022 370.98 377.24 369.80 376.64 5,966,918 +8.09(+2.19%)
Mar 14, 2022 372.14 375.21 367.51 368.55 6,711,279 -2.71(-0.73%)
Mar 11, 2022 378.44 378.99 370.80 371.27 6,108,515 -4.80(-1.28%)
Mar 10, 2022 373.46 376.89 371.62 376.06 6,649,601 -1.68(-0.45%)
Mar 09, 2022 375.80 379.62 373.73 377.75 6,042,897 +9.81(+2.67%)
Mar 08, 2022 370.88 377.59 366.92 367.94 9,722,209 -2.80(-0.75%)
Mar 07, 2022 381.43 381.69 370.69 370.74 8,743,222 -11.28(-2.95%)
Mar 04, 2022 381.62 383.06 378.20 382.01 6,576,179 -3.12(-0.81%)
Mar 03, 2022 389.40 389.90 383.50 385.13 9,047,833 -1.94(-0.50%)
Mar 02, 2022 382.38 388.51 381.48 387.07 8,508,932 +6.98(+1.84%)
Mar 01, 2022 384.58 386.42 377.64 380.09 9,487,997 -5.79(-1.50%)
Feb 28, 2022 381.86 387.31 380.74 385.88 12,314,356 -0.97(-0.25%)
Feb 25, 2022 379.72 386.99 380.57 386.85 12,133,222 +8.27(+2.18%)
Feb 24, 2022 363.19 378.97 362.94 378.58 22,125,876 +5.73(+1.54%)
Feb 23, 2022 382.40 382.96 372.44 372.85 12,614,404 -6.84(-1.80%)
Feb 22, 2022 381.74 384.93 376.40 379.69 10,827,780 -4.20(-1.09%)
Feb 18, 2022 383.89 0 -2.47(-0.64%)
Feb 17, 2022 391.77 392.24 385.75 386.36 7,834,376 -6.22(-1.58%)
Feb 16, 2022 392.45 395.99 390.65 392.58 8,047,449 -1.70(-0.43%)
Feb 15, 2022 392.44 394.46 391.74 394.28 7,091,250 +6.23(+1.61%)
Feb 14, 2022 388.83 390.33 384.80 388.05 10,569,884 -1.27(-0.33%)
Feb 11, 2022 397.21 399.19 388.00 389.32 10,912,003 -7.92(-1.99%)
Feb 10, 2022 398.93 404.57 395.28 397.24 9,620,407 -7.11(-1.76%)
Feb 09, 2022 402.41 404.64 402.21 404.35 6,530,080 +9.46(+2.40%)
Feb 08, 2022 394.88 399.44 393.56 394.89 5,783,347 -0.41(-0.10%)
Feb 07, 2022 397.29 398.63 394.09 395.30 5,843,016 -1.31(-0.33%)
Feb 04, 2022 394.51 400.19 392.32 396.61 8,539,436 +1.86(+0.47%)
Feb 03, 2022 398.60 400.37 393.98 394.75 7,961,812 -9.39(-2.32%)
Feb 02, 2022 402.82 404.85 400.47 404.15 6,981,071 +3.82(+0.95%)
Feb 01, 2022 398.36 400.95 395.05 400.33 8,476,198 +2.60(+0.65%)
Jan 31, 2022 390.02 398.00 397.73 9,564,604 +7.14(+1.83%)
Jan 28, 2022 382.48 390.66 378.13 390.59 12,582,198 +9.34(+2.45%)
Jan 27, 2022 387.39 390.31 379.59 381.25 12,944,913 -1.94(-0.51%)
Jan 26, 2022 390.01 392.45 379.15 383.19 14,945,111 -0.87(-0.23%)
Jan 25, 2022 382.81 387.93 377.58 384.05 17,556,870 -4.72(-1.21%)
Jan 24, 2022 381.94 389.26 371.92 388.77 23,906,036 +1.62(+0.42%)
Jan 21, 2022 393.91 396.04 387.13 387.16 16,877,434 -7.76(-1.96%)
Jan 20, 2022 401.08 405.48 394.46 394.92 9,248,502 -4.39(-1.10%)
Jan 19, 2022 404.93 406.24 399.06 399.31 8,499,016 -4.24(-1.05%)
Jan 18, 2022 406.32 408.59 401.23 403.55 11,198,082 -7.20(-1.75%)
Jan 14, 2022 410.75 0 +0.12(+0.03%)
Jan 13, 2022 417.35 417.95 409.65 410.63 7,815,469 -5.74(-1.38%)
Jan 12, 2022 416.84 454.85 414.51 416.37 9,436,225 +1.24(+0.30%)
Jan 11, 2022 411.18 415.29 408.40 415.13 7,570,949 +3.60(+0.88%)
Jan 10, 2022 408.97 411.67 403.58 411.52 10,899,350 -0.54(-0.13%)
Jan 07, 2022 413.62 414.72 410.72 412.06 6,404,650 -1.43(-0.35%)
Jan 06, 2022 413.61 416.13 411.40 413.49 8,283,145 -0.56(-0.13%)
Jan 05, 2022 421.86 422.46 413.92 414.05 7,824,275 -8.09(-1.92%)
Jan 04, 2022 423.59 424.24 420.36 422.13 6,507,652 -0.17(-0.04%)
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.