Skip to main content

Hormel Foods (NY: HRL )

31.90 -0.11 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 42.92 43.14 42.65 42.67 2,582,488 -0.40(-0.94%)
Feb 27, 2023 43.52 43.52 42.97 43.07 1,683,109 -0.29(-0.67%)
Feb 24, 2023 43.38 43.45 43.12 43.36 1,308,495 -0.15(-0.35%)
Feb 23, 2023 43.66 43.95 43.33 43.51 1,101,057 -0.14(-0.33%)
Feb 22, 2023 43.88 44.26 43.64 43.66 1,339,685 -0.07(-0.15%)
Feb 21, 2023 43.98 44.09 43.58 43.73 1,515,771 -0.25(-0.57%)
Feb 17, 2023 43.30 44.04 43.18 43.98 1,638,926 +0.76(+1.76%)
Feb 16, 2023 43.08 43.37 42.87 43.22 1,221,208 -0.18(-0.42%)
Feb 15, 2023 43.27 43.41 43.07 43.40 1,129,016 +0.14(+0.33%)
Feb 14, 2023 43.61 43.66 43.07 43.25 1,153,788 -0.37(-0.84%)
Feb 13, 2023 43.32 43.74 43.32 43.62 1,703,013 +0.40(+0.93%)
Feb 10, 2023 42.96 43.24 42.79 43.22 1,093,302 +0.40(+0.94%)
Feb 09, 2023 42.96 43.11 42.70 42.81 1,587,207 -0.09(-0.20%)
Feb 08, 2023 43.28 43.29 42.84 42.90 1,499,927 -0.54(-1.24%)
Feb 07, 2023 43.62 43.75 42.94 43.44 1,467,265 -0.44(-1.01%)
Feb 06, 2023 43.29 43.96 43.18 43.88 1,810,595 +0.38(+0.88%)
Feb 03, 2023 43.61 43.74 42.92 43.49 1,424,903 -0.10(-0.22%)
Feb 02, 2023 43.44 43.88 43.07 43.59 1,679,034 +0.00(+0.00%)
Feb 01, 2023 43.33 43.85 43.31 43.59 1,544,988 +0.03(+0.07%)
Jan 31, 2023 43.14 43.56 43.00 43.56 3,492,597 +0.51(+1.18%)
Jan 30, 2023 43.23 43.57 42.94 43.05 1,398,783 -0.11(-0.24%)
Jan 27, 2023 43.06 43.26 42.80 43.16 1,424,414 +0.12(+0.29%)
Jan 26, 2023 42.91 43.04 42.72 43.03 1,479,339 +0.00(+0.00%)
Jan 25, 2023 42.87 43.05 42.69 43.03 1,467,635 +0.15(+0.36%)
Jan 24, 2023 43.06 43.20 42.65 42.88 1,666,957 -0.05(-0.11%)
Jan 23, 2023 42.88 43.09 42.79 42.93 1,357,531 +0.07(+0.16%)
Jan 20, 2023 42.80 42.90 42.37 42.86 2,205,070 +0.12(+0.27%)
Jan 19, 2023 42.80 42.95 42.51 42.74 1,748,994 +0.00(+0.00%)
Jan 18, 2023 44.26 44.44 42.71 42.74 2,166,077 -1.82(-4.08%)
Jan 17, 2023 44.52 45.07 44.41 44.56 1,838,264 +0.24(+0.54%)
Jan 13, 2023 44.52 44.63 44.09 44.32 1,143,791 -0.15(-0.34%)
Jan 12, 2023 44.85 44.87 44.10 44.47 1,731,443 -0.28(-0.62%)
Jan 11, 2023 44.15 44.76 44.08 44.75 2,143,759 +0.87(+1.98%)
Jan 10, 2023 44.21 44.31 43.82 43.88 1,500,948 -0.17(-0.39%)
Jan 09, 2023 44.71 44.82 44.00 44.05 2,506,368 -0.78(-1.75%)
Jan 06, 2023 44.36 44.95 44.36 44.83 1,410,674 +0.82(+1.87%)
Jan 05, 2023 43.90 44.08 43.55 44.01 1,716,052 +0.15(+0.35%)
Jan 04, 2023 43.80 44.14 43.56 43.86 1,731,160 +0.13(+0.31%)
Jan 03, 2023 43.49 43.91 43.33 43.73 1,618,685 +0.19(+0.44%)
Dec 30, 2022 43.52 43.65 43.20 43.53 1,249,510 +0.04(+0.09%)
Dec 29, 2022 43.46 43.69 43.42 43.50 1,250,426 +0.13(+0.31%)
Dec 28, 2022 43.86 44.01 43.35 43.36 1,105,679 -0.45(-1.03%)
Dec 27, 2022 43.65 43.95 43.57 43.81 980,543 +0.20(+0.46%)
Dec 23, 2022 43.45 43.83 43.34 43.61 1,376,523 +0.21(+0.48%)
Dec 22, 2022 43.30 43.41 42.79 43.40 1,536,372 +0.00(+0.00%)
Dec 21, 2022 43.33 43.62 43.26 43.40 1,725,411 +0.16(+0.38%)
Dec 20, 2022 43.46 43.55 42.88 43.24 1,884,663 -0.24(-0.55%)
Dec 19, 2022 43.64 43.94 43.20 43.48 2,055,745 -0.16(-0.37%)
Dec 16, 2022 43.46 43.77 43.36 43.64 5,198,216 -0.03(-0.07%)
Dec 15, 2022 44.15 44.28 43.43 43.67 2,285,507 -0.78(-1.76%)
Dec 14, 2022 44.66 44.98 44.25 44.45 1,627,926 -0.14(-0.32%)
Dec 13, 2022 45.44 45.57 44.58 44.59 2,172,243 -0.50(-1.10%)
Dec 12, 2022 45.02 45.10 44.59 45.09 1,260,642 +0.15(+0.34%)
Dec 09, 2022 45.49 45.62 44.85 44.94 2,022,546 -0.60(-1.32%)
Dec 08, 2022 45.48 45.98 45.28 45.54 1,710,006 +0.03(+0.06%)
Dec 07, 2022 45.01 45.57 44.95 45.51 1,843,449 +0.75(+1.67%)
Dec 06, 2022 45.07 45.43 44.71 44.77 1,559,574 -0.33(-0.74%)
Dec 05, 2022 45.09 45.23 44.59 45.10 1,597,395 -0.43(-0.94%)
Dec 02, 2022 45.31 45.77 45.18 45.53 2,475,065 +0.05(+0.11%)
Dec 01, 2022 44.92 45.70 44.59 45.48 2,590,537 +0.56(+1.26%)
Nov 30, 2022 45.73 46.06 43.71 44.92 5,550,507 -1.14(-2.47%)
Nov 29, 2022 46.77 46.86 45.77 46.06 2,953,427 -0.88(-1.87%)
Nov 28, 2022 47.21 47.27 46.76 46.94 1,568,173 -0.29(-0.61%)
Nov 25, 2022 47.07 47.22 46.81 47.22 820,278 +0.25(+0.53%)
Nov 23, 2022 47.12 47.18 46.86 46.97 1,362,261 -0.13(-0.28%)
Nov 22, 2022 47.31 47.53 46.93 47.11 1,769,595 -0.02(-0.04%)
Nov 21, 2022 46.62 47.26 46.39 47.13 1,385,772 +0.62(+1.34%)
Nov 18, 2022 46.27 46.62 46.14 46.51 1,309,659 +0.56(+1.23%)
Nov 17, 2022 45.72 46.14 45.61 45.94 1,137,596 +0.08(+0.17%)
Nov 16, 2022 45.20 45.98 45.20 45.87 1,397,010 +0.81(+1.80%)
Nov 15, 2022 45.23 45.32 44.68 45.05 1,580,059 +0.13(+0.30%)
Nov 14, 2022 45.45 45.81 44.91 44.92 1,448,086 -0.38(-0.84%)
Nov 11, 2022 45.52 45.52 43.94 45.30 1,897,771 -0.17(-0.38%)
Nov 10, 2022 45.72 45.79 44.58 45.47 1,810,234 +0.42(+0.93%)
Nov 09, 2022 45.41 45.76 45.00 45.05 1,119,976 -0.31(-0.67%)
Nov 08, 2022 45.02 45.85 44.86 45.36 1,420,577 +0.43(+0.96%)
Nov 07, 2022 44.16 45.05 44.12 44.93 1,512,825 +0.91(+2.06%)
Nov 04, 2022 44.04 44.31 43.51 44.02 969,042 +0.23(+0.52%)
Nov 03, 2022 43.94 44.05 43.53 43.79 1,361,185 -0.47(-1.06%)
Nov 02, 2022 44.57 44.21 44.26 1,898,765 -0.13(-0.30%)
Nov 01, 2022 44.39 44.67 44.23 44.39 1,733,424 +0.00(+0.00%)
Oct 31, 2022 44.82 45.10 44.35 44.39 2,499,717 -0.49(-1.09%)
Oct 28, 2022 44.09 44.91 44.00 44.88 1,671,227 +0.89(+2.02%)
Oct 27, 2022 43.78 44.24 43.55 43.99 2,312,809 +0.26(+0.59%)
Oct 26, 2022 43.53 44.05 43.20 43.73 2,050,993 +0.57(+1.33%)
Oct 25, 2022 43.05 43.38 42.56 43.16 3,191,028 +0.01(+0.02%)
Oct 24, 2022 43.35 43.77 43.01 43.15 1,542,178 +0.17(+0.40%)
Oct 21, 2022 42.88 43.29 42.63 42.98 1,685,126 +0.08(+0.18%)
Oct 20, 2022 44.18 44.26 42.84 42.90 2,168,864 -1.18(-2.67%)
Oct 19, 2022 43.84 44.11 43.62 44.08 1,364,958 +0.33(+0.76%)
Oct 18, 2022 43.51 43.86 43.44 43.74 1,040,434 +0.41(+0.95%)
Oct 17, 2022 43.13 43.51 43.08 43.33 1,853,182 +0.43(+1.00%)
Oct 14, 2022 43.89 44.00 42.78 42.90 1,565,451 -0.79(-1.82%)
Oct 13, 2022 42.98 43.84 42.87 43.70 1,722,938 +0.36(+0.83%)
Oct 12, 2022 43.84 44.10 43.33 43.34 1,175,965 -0.38(-0.87%)
Oct 11, 2022 43.09 43.98 43.07 43.72 1,587,097 +0.68(+1.59%)
Oct 10, 2022 42.54 43.24 42.54 43.03 1,398,545 +0.70(+1.66%)
Oct 07, 2022 42.62 42.72 42.17 42.33 1,871,953 -0.35(-0.82%)
Oct 06, 2022 43.87 43.91 42.62 42.68 2,459,918 -1.33(-3.02%)
Oct 05, 2022 44.45 44.80 43.91 44.01 2,015,165 -0.56(-1.26%)
Oct 04, 2022 44.04 44.86 43.96 44.57 1,476,308 +0.67(+1.52%)
Oct 03, 2022 43.38 44.14 43.03 43.91 1,872,301 +0.72(+1.67%)
Sep 30, 2022 43.83 43.91 43.14 43.18 1,639,293 -0.44(-1.00%)
Sep 29, 2022 44.56 44.76 43.52 43.62 1,542,562 -0.98(-2.19%)
Sep 28, 2022 44.32 44.86 43.95 44.60 1,671,683 +0.50(+1.14%)
Sep 27, 2022 44.69 45.01 43.98 44.10 1,857,722 -0.44(-0.98%)
Sep 26, 2022 44.49 44.84 44.24 44.53 1,902,561 -0.01(-0.02%)
Sep 23, 2022 44.49 44.63 44.17 44.54 2,018,689 -0.17(-0.38%)
Sep 22, 2022 44.36 44.93 44.27 44.71 1,634,749 +0.46(+1.03%)
Sep 21, 2022 44.18 44.92 44.03 44.26 1,637,991 +0.53(+1.22%)
Sep 20, 2022 43.75 43.83 43.51 43.72 1,163,179 -0.24(-0.54%)
Sep 19, 2022 43.58 43.97 43.36 43.96 1,155,850 +0.45(+1.03%)
Sep 16, 2022 43.68 43.86 43.32 43.52 3,841,227 -0.15(-0.35%)
Sep 15, 2022 43.67 43.87 43.31 43.67 1,416,710 +0.00(+0.00%)
Sep 14, 2022 43.91 43.99 43.52 43.67 1,824,180 -0.21(-0.48%)
Sep 13, 2022 44.39 44.70 43.78 43.88 1,843,462 -0.86(-1.93%)
Sep 12, 2022 44.68 44.92 44.45 44.74 1,486,033 +0.21(+0.47%)
Sep 09, 2022 44.83 44.87 44.29 44.53 1,660,829 +0.02(+0.04%)
Sep 08, 2022 44.46 44.88 44.01 44.51 1,868,364 -0.33(-0.74%)
Sep 07, 2022 44.26 44.96 44.16 44.85 2,775,303 +0.61(+1.37%)
Sep 06, 2022 44.19 44.81 44.11 44.24 2,288,690 +0.15(+0.35%)
Sep 02, 2022 44.82 45.44 44.00 44.09 2,451,738 -0.56(-1.26%)
Sep 01, 2022 45.10 46.02 44.03 44.65 4,822,670 -3.14(-6.56%)
Aug 31, 2022 48.34 48.46 47.74 47.78 2,615,331 -0.36(-0.75%)
Aug 30, 2022 48.69 48.70 48.04 48.14 1,543,549 -0.59(-1.21%)
Aug 29, 2022 48.28 48.99 48.08 48.73 1,094,465 +0.19(+0.39%)
Aug 26, 2022 48.94 49.12 48.51 48.54 1,592,701 -0.34(-0.70%)
Aug 25, 2022 48.88 48.97 48.69 48.89 920,881 -0.01(-0.02%)
Aug 24, 2022 48.84 49.00 48.59 48.89 899,231 +0.17(+0.35%)
Aug 23, 2022 48.14 48.84 48.14 48.72 1,321,446 +0.52(+1.08%)
Aug 22, 2022 48.46 48.65 47.99 48.20 1,197,070 -0.33(-0.69%)
Aug 19, 2022 48.54 48.72 48.16 48.53 1,817,853 +0.10(+0.22%)
Aug 18, 2022 48.26 48.46 47.92 48.43 927,590 +0.13(+0.28%)
Aug 17, 2022 48.19 48.45 48.11 48.30 787,699 +0.17(+0.36%)
Aug 16, 2022 47.83 48.20 47.83 48.12 1,017,695 +0.21(+0.44%)
Aug 15, 2022 47.48 47.96 47.32 47.92 1,002,530 +0.53(+1.12%)
Aug 12, 2022 47.26 47.40 46.90 47.38 950,064 +0.24(+0.50%)
Aug 11, 2022 47.47 47.81 47.02 47.15 1,108,759 -0.23(-0.48%)
Aug 10, 2022 47.58 47.81 47.15 47.37 1,345,662 -0.01(-0.02%)
Aug 09, 2022 46.68 47.55 46.57 47.38 1,467,536 +0.80(+1.71%)
Aug 08, 2022 46.60 46.83 46.39 46.59 1,511,056 +0.10(+0.22%)
Aug 05, 2022 46.53 46.53 45.83 46.48 1,225,445 -0.02(-0.04%)
Aug 04, 2022 46.78 47.12 46.38 46.50 1,209,899 -0.40(-0.85%)
Aug 03, 2022 46.83 47.10 46.51 46.90 1,162,709 -0.04(-0.08%)
Aug 02, 2022 47.08 47.15 46.67 46.94 1,111,929 +0.06(+0.12%)
Aug 01, 2022 46.97 47.32 46.82 46.88 1,600,581 -0.01(-0.02%)
Jul 29, 2022 46.63 47.00 46.27 46.89 2,077,487 +0.09(+0.18%)
Jul 28, 2022 45.88 46.89 45.87 46.80 1,177,556 +0.94(+2.05%)
Jul 27, 2022 45.69 45.99 45.07 45.86 1,041,244 +0.10(+0.23%)
Jul 26, 2022 44.98 45.83 44.94 45.76 1,202,551 +0.36(+0.80%)
Jul 25, 2022 45.06 45.67 44.95 45.40 854,683 +0.17(+0.38%)
Jul 22, 2022 45.14 45.56 44.91 45.23 996,910 +0.29(+0.66%)
Jul 21, 2022 44.86 45.11 44.63 44.93 1,012,833 +0.06(+0.13%)
Jul 20, 2022 45.37 45.59 44.61 44.87 1,054,857 -0.48(-1.05%)
Jul 19, 2022 45.14 45.43 45.10 45.35 926,111 +0.33(+0.74%)
Jul 18, 2022 45.39 45.43 44.94 45.02 1,145,136 -0.40(-0.88%)
Jul 15, 2022 45.92 45.95 45.22 45.42 976,832 -0.29(-0.62%)
Jul 14, 2022 45.15 45.83 45.03 45.70 1,551,684 -0.09(-0.21%)
Jul 13, 2022 45.64 46.10 45.47 45.80 1,081,654 +0.10(+0.23%)
Jul 12, 2022 45.50 46.17 45.49 45.69 1,173,296 +0.27(+0.59%)
Jul 11, 2022 45.25 45.70 45.24 45.43 1,342,356 +0.24(+0.53%)
Jul 08, 2022 45.83 45.83 45.08 45.19 1,525,487 -0.51(-1.12%)
Jul 07, 2022 45.32 45.78 45.32 45.70 1,939,140 +0.31(+0.69%)
Jul 06, 2022 45.13 45.74 45.01 45.39 1,696,012 +0.40(+0.88%)
Jul 05, 2022 45.16 45.32 44.35 44.99 1,703,867 -0.11(-0.25%)
Jul 01, 2022 44.81 45.16 44.51 45.11 1,425,558 +0.34(+0.76%)
Jun 30, 2022 45.22 45.34 44.48 44.77 2,073,422 -0.57(-1.25%)
Jun 29, 2022 44.76 45.52 44.47 45.33 1,418,288 +0.82(+1.85%)
Jun 28, 2022 45.08 45.28 44.45 44.51 1,330,872 -0.42(-0.93%)
Jun 27, 2022 44.69 45.09 44.45 44.93 1,273,522 +0.15(+0.34%)
Jun 24, 2022 44.05 45.00 43.78 44.78 2,555,955 +1.00(+2.29%)
Jun 23, 2022 43.36 43.99 43.27 43.77 1,373,561 +0.56(+1.29%)
Jun 22, 2022 42.79 43.32 42.41 43.22 1,709,020 +0.39(+0.91%)
Jun 21, 2022 42.49 43.09 42.14 42.83 1,713,999 +0.59(+1.39%)
Jun 17, 2022 42.53 43.07 41.99 42.24 3,891,752 -0.20(-0.47%)
Jun 16, 2022 42.09 43.00 41.79 42.44 2,152,058 +0.01(+0.02%)
Jun 15, 2022 42.77 43.14 41.98 42.43 2,045,762 -0.22(-0.51%)
Jun 14, 2022 42.93 43.03 42.14 42.65 1,989,635 -0.10(-0.24%)
Jun 13, 2022 43.05 43.40 42.59 42.75 2,087,454 -0.58(-1.33%)
Jun 10, 2022 42.44 43.63 42.34 43.33 2,442,328 +0.51(+1.19%)
Jun 09, 2022 43.27 43.50 42.75 42.82 2,012,570 -0.29(-0.68%)
Jun 08, 2022 43.11 43.51 42.78 43.11 1,611,864 -0.02(-0.04%)
Jun 07, 2022 42.79 43.17 42.46 43.13 2,042,763 +0.03(+0.07%)
Jun 06, 2022 42.88 43.18 42.68 43.10 1,817,598 +0.45(+1.06%)
Jun 03, 2022 43.12 43.98 42.55 42.65 2,842,791 -0.60(-1.40%)
Jun 02, 2022 45.05 45.05 42.69 43.25 4,439,216 -2.38(-5.22%)
Jun 01, 2022 45.96 46.16 45.18 45.64 2,108,713 -0.37(-0.80%)
May 31, 2022 45.76 46.42 45.25 46.00 3,699,534 +0.04(+0.08%)
May 27, 2022 45.65 45.99 45.55 45.97 2,037,173 +0.20(+0.43%)
May 26, 2022 46.18 46.53 45.77 45.77 1,834,358 -0.50(-1.08%)
May 25, 2022 46.36 46.62 46.03 46.27 1,866,591 -0.17(-0.37%)
May 24, 2022 45.82 46.48 45.67 46.44 1,529,677 +0.62(+1.36%)
May 23, 2022 46.11 46.32 45.59 45.81 1,488,337 +0.20(+0.44%)
May 20, 2022 45.43 45.79 44.49 45.62 2,253,585 +0.43(+0.94%)
May 19, 2022 45.19 45.63 43.98 45.19 2,880,269 -0.40(-0.87%)
May 18, 2022 49.68 49.68 45.40 45.59 3,221,952 -4.38(-8.76%)
May 17, 2022 50.29 50.47 49.22 49.96 1,550,770 -0.48(-0.96%)
May 16, 2022 50.39 50.53 49.87 50.45 1,166,741 +0.15(+0.30%)
May 13, 2022 49.51 50.34 49.15 50.30 1,486,181 +0.84(+1.70%)
May 12, 2022 49.53 50.09 48.95 49.45 1,620,308 +0.11(+0.23%)
May 11, 2022 49.34 49.59 48.93 49.34 1,448,500 +0.08(+0.15%)
May 10, 2022 49.70 50.15 49.03 49.27 1,536,462 -0.41(-0.82%)
May 09, 2022 48.97 49.94 48.76 49.67 1,991,079 +0.51(+1.04%)
May 06, 2022 48.47 49.44 48.47 49.16 1,619,094 +0.42(+0.85%)
May 05, 2022 49.27 49.64 48.52 48.75 1,952,605 -0.64(-1.30%)
May 04, 2022 48.82 49.46 48.61 49.39 1,850,488 +0.56(+1.14%)
May 03, 2022 49.06 49.50 48.55 48.83 1,826,405 -0.15(-0.31%)
May 02, 2022 49.96 50.10 48.41 48.98 2,119,604 -0.54(-1.09%)
Apr 29, 2022 50.55 50.61 49.44 49.52 3,223,145 -1.08(-2.13%)
Apr 28, 2022 49.98 50.61 49.71 50.60 1,582,884 +0.64(+1.29%)
Apr 27, 2022 49.68 50.47 49.51 49.95 1,884,774 +0.46(+0.94%)
Apr 26, 2022 50.55 50.84 49.48 49.49 2,151,051 -1.13(-2.24%)
Apr 25, 2022 50.64 50.83 49.54 50.63 1,947,109 -0.02(-0.04%)
Apr 22, 2022 51.75 51.90 50.59 50.65 2,000,760 -1.16(-2.24%)
Apr 21, 2022 51.49 52.09 51.41 51.81 2,820,705 +0.12(+0.24%)
Apr 20, 2022 50.84 51.70 50.84 51.68 1,903,044 +0.90(+1.77%)
Apr 19, 2022 50.16 50.95 50.04 50.79 1,341,196 +0.67(+1.34%)
Apr 18, 2022 50.42 50.70 49.90 50.12 972,805 -0.39(-0.77%)
Apr 14, 2022 50.65 50.89 50.30 50.50 1,248,752 -0.05(-0.09%)
Apr 13, 2022 50.41 50.64 50.18 50.55 1,014,776 +0.14(+0.28%)
Apr 12, 2022 50.13 50.71 49.90 50.41 1,606,505 +0.21(+0.41%)
Apr 11, 2022 50.17 50.42 49.64 50.20 1,911,681 +0.38(+0.76%)
Apr 08, 2022 50.03 50.14 49.65 49.82 1,939,038 +0.07(+0.13%)
Apr 07, 2022 49.38 49.95 49.32 49.76 1,859,046 +0.14(+0.28%)
Apr 06, 2022 49.18 49.68 48.98 49.62 1,945,858 +0.45(+0.92%)
Apr 05, 2022 48.46 49.47 48.46 49.16 2,343,676 +0.54(+1.10%)
Apr 04, 2022 49.12 49.14 48.20 48.63 1,561,688 -0.68(-1.37%)
Apr 01, 2022 48.35 49.32 48.35 49.30 2,061,858 +0.83(+1.71%)
Mar 31, 2022 48.44 48.80 48.07 48.48 1,993,971 +0.04(+0.08%)
Mar 30, 2022 47.66 48.44 47.61 48.44 1,448,068 +0.73(+1.54%)
Mar 29, 2022 47.66 47.88 47.26 47.71 1,936,275 +0.30(+0.63%)
Mar 28, 2022 47.69 47.85 47.22 47.41 1,977,784 -0.28(-0.59%)
Mar 25, 2022 47.47 47.92 47.41 47.69 1,847,874 +0.41(+0.88%)
Mar 24, 2022 46.93 47.43 46.82 47.27 1,035,570 +0.31(+0.66%)
Mar 23, 2022 47.15 47.45 46.73 46.96 1,474,168 +0.19(+0.40%)
Mar 22, 2022 46.96 47.05 46.28 46.77 1,382,031 -0.02(-0.04%)
Mar 21, 2022 46.56 47.17 46.55 46.79 1,309,842 +0.46(+0.99%)
Mar 18, 2022 46.83 46.86 46.00 46.33 2,921,815 -0.41(-0.89%)
Mar 17, 2022 46.55 46.95 46.17 46.75 1,167,364 +0.31(+0.67%)
Mar 16, 2022 46.10 46.45 45.60 46.44 1,880,444 +0.17(+0.37%)
Mar 15, 2022 46.06 46.39 45.35 46.27 3,218,116 -0.80(-1.70%)
Mar 14, 2022 47.68 47.72 46.73 47.07 1,558,506 -0.41(-0.87%)
Mar 11, 2022 47.48 48.04 47.34 47.48 1,700,838 +0.00(+0.00%)
Mar 10, 2022 47.14 46.88 47.48 2,210,830 +0.54(+1.14%)
Mar 09, 2022 47.74 47.85 46.90 46.94 1,974,724 -0.35(-0.74%)
Mar 08, 2022 48.90 49.26 47.21 47.29 2,483,207 -1.81(-3.68%)
Mar 07, 2022 48.23 50.02 48.23 49.10 2,965,480 +0.44(+0.91%)
Mar 04, 2022 47.60 48.84 47.09 48.66 3,410,596 +0.24(+0.49%)
Mar 03, 2022 47.57 48.65 47.25 48.42 4,017,671 +0.94(+1.98%)
Mar 02, 2022 46.42 48.01 46.26 47.48 4,223,310 +0.88(+1.90%)
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.