Skip to main content

Footlocker Inc (NY: FL )

28.54 +0.03 (+0.11%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.39 27.78 26.91 26.96 1,845,906 -0.59(-2.14%)
Apr 28, 2022 27.50 27.85 26.95 27.55 1,957,115 +0.40(+1.46%)
Apr 27, 2022 26.85 27.38 26.44 27.15 2,385,482 +0.36(+1.34%)
Apr 26, 2022 26.94 27.41 26.50 26.80 2,339,191 -0.45(-1.65%)
Apr 25, 2022 26.49 27.26 26.14 27.25 2,077,780 +0.58(+2.17%)
Apr 22, 2022 26.99 27.36 26.47 26.67 2,171,800 -1.09(-3.91%)
Apr 21, 2022 28.47 28.58 27.39 27.75 1,729,944 -0.29(-1.02%)
Apr 20, 2022 28.28 28.44 27.82 28.04 1,550,526 -0.09(-0.33%)
Apr 19, 2022 27.99 28.69 27.89 28.13 2,272,743 +0.24(+0.86%)
Apr 18, 2022 28.00 28.29 27.63 27.89 1,935,971 -0.07(-0.26%)
Apr 14, 2022 27.44 28.10 27.44 27.96 2,235,858 +0.53(+1.94%)
Apr 13, 2022 26.90 27.70 26.70 27.43 2,702,959 +0.68(+2.55%)
Apr 12, 2022 26.89 27.52 26.66 26.75 4,075,755 +0.23(+0.86%)
Apr 11, 2022 26.08 27.60 26.01 26.52 3,574,284 +0.40(+1.53%)
Apr 08, 2022 25.95 26.53 25.65 26.12 3,550,757 +0.11(+0.42%)
Apr 07, 2022 25.74 26.13 25.08 26.01 3,177,246 +0.16(+0.63%)
Apr 06, 2022 26.61 26.73 25.73 25.85 3,171,913 -1.02(-3.78%)
Apr 05, 2022 26.86 27.24 26.59 26.87 2,392,987 -0.24(-0.87%)
Apr 04, 2022 26.80 27.17 26.41 27.10 2,458,220 +0.41(+1.53%)
Apr 01, 2022 27.11 27.37 26.41 26.70 3,090,012 -0.22(-0.81%)
Mar 31, 2022 27.49 27.64 26.87 26.91 2,576,869 -0.65(-2.37%)
Mar 30, 2022 28.47 28.54 27.49 27.57 2,406,473 -1.03(-3.59%)
Mar 29, 2022 27.95 28.68 27.86 28.59 3,258,299 +1.21(+4.41%)
Mar 28, 2022 27.11 27.44 26.21 27.39 6,375,794 -0.29(-1.05%)
Mar 25, 2022 27.91 28.02 27.45 27.68 1,925,468 -0.12(-0.42%)
Mar 24, 2022 28.31 28.39 27.43 27.79 1,834,419 -0.32(-1.13%)
Mar 23, 2022 28.43 28.50 27.71 28.11 2,213,437 -0.47(-1.65%)
Mar 22, 2022 28.66 29.42 28.21 28.58 3,381,505 +0.44(+1.58%)
Mar 21, 2022 29.48 29.64 27.90 28.14 2,567,763 -1.21(-4.11%)
Mar 18, 2022 28.99 29.34 28.72 29.34 3,324,952 -0.09(-0.31%)
Mar 17, 2022 28.36 29.56 28.28 29.44 2,680,581 +0.36(+1.25%)
Mar 16, 2022 27.53 29.41 27.53 29.07 2,731,461 +0.70(+2.46%)
Mar 15, 2022 26.96 28.38 26.96 28.37 3,608,744 +1.21(+4.44%)
Mar 14, 2022 27.09 27.84 26.80 27.17 2,340,179 +0.09(+0.33%)
Mar 11, 2022 27.93 28.00 26.90 27.08 2,712,701 -0.96(-3.43%)
Mar 10, 2022 27.06 28.05 26.70 28.04 2,318,750 +0.83(+3.03%)
Mar 09, 2022 27.24 27.84 27.10 27.21 3,304,925 +0.04(+0.13%)
Mar 08, 2022 25.91 28.12 25.83 27.18 3,733,096 +1.74(+6.85%)
Mar 07, 2022 27.04 27.15 25.42 25.43 4,079,817 -1.42(-5.27%)
Mar 04, 2022 27.97 28.00 26.36 26.85 3,781,548 -1.28(-4.55%)
Mar 03, 2022 27.80 28.68 27.13 28.13 5,588,700 +0.02(+0.06%)
Mar 02, 2022 26.81 28.21 26.72 28.11 7,044,868 +1.59(+5.99%)
Mar 01, 2022 27.18 27.84 26.13 26.52 9,255,602 -2.17(-7.56%)
Feb 28, 2022 26.06 28.85 25.82 28.69 14,324,340 +2.31(+8.77%)
Feb 25, 2022 27.39 26.71 23.92 26.38 41,980,768 -11.20(-29.80%)
Feb 24, 2022 35.03 37.64 34.74 37.58 3,323,488 +1.40(+3.86%)
Feb 23, 2022 37.56 37.87 36.05 36.18 3,591,593 -1.46(-3.88%)
Feb 22, 2022 37.04 38.91 37.04 37.64 2,949,860 -0.64(-1.68%)
Feb 18, 2022 38.28 0 -0.57(-1.47%)
Feb 17, 2022 39.60 39.99 38.67 38.85 1,838,610 -1.11(-2.77%)
Feb 16, 2022 40.12 40.98 39.78 39.96 1,543,147 -0.90(-2.20%)
Feb 15, 2022 39.56 40.91 39.56 40.86 2,029,170 +1.76(+4.50%)
Feb 14, 2022 39.84 40.38 38.98 39.10 1,236,481 -0.69(-1.73%)
Feb 11, 2022 40.28 40.61 39.53 39.79 1,357,748 -0.50(-1.24%)
Feb 10, 2022 40.35 41.37 40.00 40.29 1,110,089 -0.44(-1.09%)
Feb 09, 2022 40.51 40.84 40.24 40.73 1,027,949 +0.56(+1.40%)
Feb 08, 2022 39.37 40.78 39.33 40.17 1,293,516 +0.87(+2.22%)
Feb 07, 2022 38.33 39.44 38.33 39.30 1,286,687 +0.97(+2.53%)
Feb 04, 2022 38.55 38.72 37.22 38.33 1,736,168 +0.08(+0.21%)
Feb 03, 2022 38.94 38.22 38.25 1,362,343 -0.98(-2.50%)
Feb 02, 2022 40.33 40.69 38.94 39.23 2,603,245 -1.11(-2.74%)
Feb 01, 2022 40.59 41.09 40.02 40.33 1,822,954 -0.21(-0.51%)
Jan 31, 2022 39.84 40.63 40.54 1,837,921 +0.23(+0.56%)
Jan 28, 2022 40.39 40.48 39.16 40.32 1,492,871 -0.05(-0.14%)
Jan 27, 2022 40.99 41.89 40.12 40.37 2,333,372 -0.06(-0.16%)
Jan 26, 2022 42.02 43.03 40.38 40.43 2,303,547 -1.01(-2.43%)
Jan 25, 2022 41.70 42.37 40.95 41.44 2,110,289 -0.73(-1.72%)
Jan 24, 2022 38.11 42.32 38.11 42.17 3,583,098 +2.99(+7.64%)
Jan 21, 2022 38.92 39.85 38.25 39.17 2,235,487 +0.03(+0.07%)
Jan 20, 2022 40.21 40.96 38.98 39.14 2,413,060 -0.97(-2.42%)
Jan 19, 2022 39.33 40.62 39.33 40.12 2,797,454 +0.91(+2.31%)
Jan 18, 2022 39.47 39.77 39.02 39.21 1,824,950 -0.15(-0.39%)
Jan 14, 2022 39.36 0 +0.13(+0.32%)
Jan 13, 2022 39.28 39.94 39.11 39.24 1,812,719 +0.29(+0.75%)
Jan 12, 2022 38.46 39.16 38.10 38.95 2,195,895 +0.77(+2.03%)
Jan 11, 2022 38.21 38.33 37.47 38.17 1,991,164 +0.34(+0.91%)
Jan 10, 2022 37.67 37.84 35.86 37.83 3,409,509 -0.06(-0.17%)
Jan 07, 2022 37.73 38.53 37.59 37.89 2,099,228 -0.14(-0.38%)
Jan 06, 2022 38.45 38.62 37.55 38.04 1,952,123 -0.09(-0.24%)
Jan 05, 2022 39.44 39.92 38.09 38.13 2,714,626 -0.77(-1.99%)
Jan 04, 2022 38.54 39.58 38.31 38.90 4,682,308 -1.43(-3.55%)
Jan 03, 2022 39.46 40.96 39.43 40.33 2,651,554 +1.02(+2.59%)
Dec 31, 2021 39.48 39.94 39.05 39.31 1,482,801 -0.30(-0.75%)
Dec 30, 2021 39.12 40.10 39.08 39.61 1,511,754 +0.32(+0.80%)
Dec 29, 2021 38.42 39.58 38.09 39.30 1,757,038 +1.03(+2.68%)
Dec 28, 2021 37.91 38.66 37.85 38.27 1,425,432 +0.25(+0.66%)
Dec 27, 2021 37.47 38.13 37.34 38.02 1,501,466 +0.24(+0.64%)
Dec 23, 2021 38.02 38.28 37.40 37.77 1,328,802 +0.17(+0.46%)
Dec 22, 2021 37.57 37.94 37.28 37.60 1,374,143 +0.13(+0.34%)
Dec 21, 2021 36.81 37.81 36.81 37.48 2,135,898 +1.47(+4.08%)
Dec 20, 2021 37.12 37.40 35.82 36.01 4,400,209 -1.87(-4.93%)
Dec 17, 2021 37.85 38.05 37.12 37.87 3,026,819 -0.11(-0.28%)
Dec 16, 2021 39.24 39.39 37.76 37.98 2,354,824 -0.56(-1.45%)
Dec 15, 2021 38.21 38.86 37.60 38.54 1,829,822 +0.02(+0.05%)
Dec 14, 2021 38.07 39.26 37.83 38.52 3,070,741 +0.54(+1.42%)
Dec 13, 2021 39.81 39.93 37.58 37.98 2,699,467 -2.04(-5.09%)
Dec 10, 2021 40.37 40.74 39.41 40.02 1,973,473 -0.33(-0.83%)
Dec 09, 2021 39.71 40.81 39.71 40.35 2,724,743 +0.39(+0.97%)
Dec 08, 2021 40.41 40.79 39.95 39.96 1,899,906 -0.05(-0.14%)
Dec 07, 2021 39.97 41.07 39.93 40.02 2,410,387 +0.31(+0.77%)
Dec 06, 2021 40.03 40.98 39.70 39.71 3,216,541 +0.10(+0.25%)
Dec 03, 2021 40.26 40.75 39.21 39.61 2,220,760 -0.61(-1.52%)
Dec 02, 2021 40.43 41.05 39.80 40.22 2,110,095 +0.05(+0.11%)
Dec 01, 2021 42.30 43.26 40.17 40.18 2,513,701 -0.95(-2.30%)
Nov 30, 2021 42.95 42.96 40.93 41.13 3,527,158 -2.09(-4.84%)
Nov 29, 2021 44.80 44.88 43.03 43.22 2,401,937 -0.67(-1.52%)
Nov 26, 2021 43.03 44.23 42.68 43.88 1,662,802 -1.03(-2.29%)
Nov 24, 2021 44.84 45.36 44.35 44.91 2,966,693 -1.68(-3.60%)
Nov 23, 2021 46.78 47.70 46.10 46.59 2,696,161 -0.33(-0.71%)
Nov 22, 2021 45.96 47.30 45.05 46.92 3,721,701 +1.25(+2.74%)
Nov 19, 2021 48.17 48.54 44.17 45.67 12,106,767 -6.20(-11.95%)
Nov 18, 2021 50.86 51.96 50.50 51.87 4,564,774 +1.78(+3.54%)
Nov 17, 2021 50.79 50.79 49.54 50.09 2,018,628 -0.62(-1.23%)
Nov 16, 2021 49.90 50.92 49.48 50.71 1,500,955 +0.68(+1.35%)
Nov 15, 2021 50.36 50.73 49.69 50.04 1,715,505 +0.53(+1.07%)
Nov 12, 2021 48.70 49.72 48.67 49.51 1,471,439 +0.97(+2.01%)
Nov 11, 2021 48.75 49.51 48.49 48.53 1,146,381 -0.13(-0.26%)
Nov 10, 2021 49.06 48.66 1,673,027 -0.64(-1.30%)
Nov 09, 2021 48.11 49.54 47.92 49.30 2,210,079 +1.38(+2.88%)
Nov 08, 2021 47.64 48.28 47.34 47.92 1,305,440 +0.22(+0.45%)
Nov 05, 2021 47.76 48.59 47.33 47.70 1,536,993 +0.70(+1.50%)
Nov 04, 2021 46.74 47.54 46.18 47.00 1,706,704 +0.17(+0.37%)
Nov 03, 2021 43.35 46.96 43.23 46.83 3,606,761 +2.62(+5.93%)
Nov 02, 2021 43.97 45.47 43.93 44.21 1,395,612 +0.48(+1.09%)
Nov 01, 2021 43.29 44.38 44.18 43.73 1,830,263 +0.77(+1.80%)
Oct 29, 2021 42.72 43.26 42.51 42.95 1,177,685 +0.24(+0.57%)
Oct 28, 2021 42.50 42.83 42.34 42.71 816,694 +0.45(+1.07%)
Oct 27, 2021 43.35 43.36 42.23 42.26 1,122,274 -1.23(-2.84%)
Oct 26, 2021 44.93 43.50 1,442,311 -1.01(-2.27%)
Oct 25, 2021 43.76 44.60 43.40 44.50 1,403,281 +0.79(+1.81%)
Oct 22, 2021 43.99 44.05 43.50 43.71 1,002,288 -0.33(-0.76%)
Oct 21, 2021 43.13 44.14 43.12 44.05 1,159,909 +1.14(+2.67%)
Oct 20, 2021 42.99 43.55 42.69 42.90 1,063,042 -0.04(-0.08%)
Oct 19, 2021 43.20 43.59 42.61 42.94 1,140,204 +0.10(+0.23%)
Oct 18, 2021 42.66 42.95 42.05 42.84 1,490,134 -0.06(-0.15%)
Oct 15, 2021 43.25 43.73 42.80 42.90 1,598,572 +0.14(+0.34%)
Oct 14, 2021 42.52 43.01 42.49 42.76 1,651,054 +0.28(+0.66%)
Oct 13, 2021 42.08 43.02 41.53 42.48 2,040,266 +0.41(+0.98%)
Oct 12, 2021 42.02 42.56 41.85 42.07 1,396,077 +0.37(+0.88%)
Oct 11, 2021 42.52 42.90 41.66 41.70 1,507,713 -0.65(-1.54%)
Oct 08, 2021 42.57 43.14 42.23 42.35 1,428,521 -0.21(-0.48%)
Oct 07, 2021 41.80 43.42 41.80 42.56 2,982,837 +1.33(+3.24%)
Oct 06, 2021 40.32 41.42 40.21 41.22 2,469,382 +0.61(+1.50%)
Oct 05, 2021 40.62 41.83 40.36 40.62 3,323,281 -1.10(-2.64%)
Oct 04, 2021 41.79 42.78 41.52 41.72 2,907,192 -0.05(-0.13%)
Oct 01, 2021 41.12 42.65 40.61 41.77 3,939,520 +0.89(+2.17%)
Sep 30, 2021 42.55 42.55 40.84 40.88 3,864,172 -3.34(-7.55%)
Sep 29, 2021 44.21 44.81 43.83 44.22 1,269,871 +0.07(+0.16%)
Sep 28, 2021 43.98 44.77 43.43 44.15 1,629,979 -0.04(-0.08%)
Sep 27, 2021 43.53 44.57 43.32 44.19 2,638,366 +1.00(+2.32%)
Sep 24, 2021 44.32 44.77 42.82 43.18 4,993,719 -3.33(-7.16%)
Sep 23, 2021 45.84 47.18 45.61 46.52 3,233,179 +1.23(+2.71%)
Sep 22, 2021 44.80 45.71 44.63 45.29 1,865,653 +0.70(+1.57%)
Sep 21, 2021 45.05 45.39 43.89 44.59 2,031,824 -0.14(-0.32%)
Sep 20, 2021 43.43 44.83 42.93 44.73 2,017,961 +0.30(+0.66%)
Sep 17, 2021 44.10 45.41 43.86 44.44 5,437,239 +0.25(+0.57%)
Sep 16, 2021 44.61 45.45 44.16 44.19 1,827,546 -0.37(-0.82%)
Sep 15, 2021 44.52 45.28 43.75 44.55 2,313,873 +0.01(+0.02%)
Sep 14, 2021 45.33 45.49 44.07 44.55 2,603,893 -0.64(-1.41%)
Sep 13, 2021 46.71 46.84 45.07 45.18 2,939,876 -1.56(-3.33%)
Sep 10, 2021 47.96 48.46 46.69 46.74 1,797,192 -1.33(-2.76%)
Sep 09, 2021 47.44 48.30 46.90 48.06 1,819,491 +0.64(+1.34%)
Sep 08, 2021 47.89 48.38 47.01 47.43 2,291,941 -0.46(-0.95%)
Sep 07, 2021 51.42 51.42 47.86 47.89 2,940,148 -3.31(-6.47%)
Sep 03, 2021 51.54 51.54 50.63 51.20 1,321,792 -0.44(-0.85%)
Sep 02, 2021 50.97 52.10 50.80 51.64 1,680,545 +0.48(+0.95%)
Sep 01, 2021 51.36 51.89 50.66 51.15 1,844,347 +0.39(+0.78%)
Aug 31, 2021 50.07 50.79 49.71 50.76 1,972,753 +0.70(+1.40%)
Aug 30, 2021 51.05 51.24 50.02 50.06 1,738,920 -1.23(-2.39%)
Aug 27, 2021 51.78 52.22 51.27 51.29 1,883,102 -0.49(-0.95%)
Aug 26, 2021 51.77 51.77 50.62 51.78 1,894,618 -0.38(-0.74%)
Aug 25, 2021 54.23 54.45 52.14 52.17 2,206,165 -1.19(-2.23%)
Aug 24, 2021 52.94 53.63 52.02 53.36 1,926,391 +0.81(+1.55%)
Aug 23, 2021 52.42 53.90 51.93 52.54 3,546,705 +0.30(+0.58%)
Aug 20, 2021 53.68 55.04 51.40 52.24 17,458,182 +3.54(+7.26%)
Aug 19, 2021 47.39 48.80 47.13 48.70 2,666,291 +0.61(+1.27%)
Aug 18, 2021 48.30 48.89 47.77 48.09 1,744,875 -0.31(-0.65%)
Aug 17, 2021 49.53 49.64 47.86 48.40 1,450,758 -1.56(-3.12%)
Aug 16, 2021 49.68 50.30 49.00 49.96 1,376,051 -0.18(-0.36%)
Aug 13, 2021 50.67 50.90 49.89 50.14 1,030,298 -0.84(-1.65%)
Aug 12, 2021 51.93 52.38 50.51 50.98 1,374,571 -0.72(-1.39%)
Aug 11, 2021 51.14 51.76 50.32 51.70 1,567,629 +1.00(+1.98%)
Aug 10, 2021 49.18 51.38 48.89 50.70 2,086,958 +1.68(+3.43%)
Aug 09, 2021 48.66 49.32 48.02 49.01 1,281,484 +0.01(+0.02%)
Aug 06, 2021 49.60 49.95 48.90 49.00 992,704 +0.26(+0.53%)
Aug 05, 2021 48.04 48.93 47.80 48.75 1,235,799 +0.89(+1.85%)
Aug 04, 2021 49.25 49.71 47.80 47.86 1,930,962 -1.89(-3.80%)
Aug 03, 2021 50.41 50.52 48.70 49.75 2,602,060 -0.27(-0.54%)
Aug 02, 2021 50.89 51.14 49.60 50.02 3,123,782 -1.07(-2.10%)
Jul 30, 2021 50.59 52.78 50.51 51.09 1,138,650 +0.23(+0.46%)
Jul 29, 2021 51.49 52.37 50.54 50.86 2,164,039 +0.01(+0.02%)
Jul 28, 2021 51.14 51.79 50.46 50.85 995,591 -0.21(-0.42%)
Jul 27, 2021 51.97 52.18 50.46 51.06 1,211,655 -1.37(-2.61%)
Jul 26, 2021 52.25 53.10 51.96 52.43 891,666 +0.17(+0.33%)
Jul 23, 2021 52.55 52.82 51.75 52.26 973,718 +0.21(+0.40%)
Jul 22, 2021 53.39 53.51 51.51 52.06 1,027,843 -0.48(-0.92%)
Jul 21, 2021 51.70 53.11 51.61 52.54 1,374,836 +1.46(+2.86%)
Jul 20, 2021 48.83 51.39 48.28 51.08 1,775,013 +2.31(+4.74%)
Jul 19, 2021 48.66 49.73 48.16 48.77 2,006,622 -1.38(-2.75%)
Jul 16, 2021 52.04 52.20 49.86 50.15 1,458,895 -1.38(-2.68%)
Jul 15, 2021 53.28 53.33 51.19 51.53 2,610,870 -2.32(-4.31%)
Jul 14, 2021 55.12 55.69 53.78 53.85 1,186,854 -0.83(-1.52%)
Jul 13, 2021 56.24 56.34 54.63 54.68 1,421,505 -1.84(-3.25%)
Jul 12, 2021 55.95 56.79 55.78 56.52 1,715,219 +0.23(+0.41%)
Jul 09, 2021 54.99 56.36 54.86 56.29 1,574,317 +2.09(+3.85%)
Jul 08, 2021 53.04 54.47 51.60 54.20 1,839,087 +0.01(+0.02%)
Jul 07, 2021 53.54 54.55 53.23 54.19 1,831,331 +0.18(+0.33%)
Jul 06, 2021 55.48 55.69 53.09 54.01 2,488,099 -1.54(-2.78%)
Jul 02, 2021 55.78 56.10 55.24 55.55 932,216 -0.21(-0.37%)
Jul 01, 2021 55.50 56.29 55.15 55.76 1,771,467 +0.76(+1.38%)
Jun 30, 2021 53.90 55.11 53.77 55.00 1,477,706 +0.98(+1.82%)
Jun 29, 2021 54.45 55.03 53.81 54.02 1,374,237 -0.16(-0.30%)
Jun 28, 2021 56.33 56.33 53.88 54.18 1,955,424 -2.39(-4.23%)
Jun 25, 2021 56.72 57.10 55.66 56.57 4,193,464 +1.98(+3.63%)
Jun 24, 2021 54.05 54.91 53.17 54.59 1,227,867 +0.96(+1.80%)
Jun 23, 2021 53.12 53.69 52.57 53.63 1,282,977 +0.66(+1.25%)
Jun 22, 2021 51.91 52.99 51.61 52.97 884,502 +0.59(+1.12%)
Jun 21, 2021 51.64 52.70 51.55 52.38 868,244 +1.29(+2.52%)
Jun 18, 2021 51.19 52.07 50.44 51.09 2,015,935 -0.91(-1.75%)
Jun 17, 2021 54.02 54.12 51.18 52.00 1,614,807 -2.01(-3.72%)
Jun 16, 2021 54.08 54.30 52.74 54.01 1,293,011 -0.33(-0.61%)
Jun 15, 2021 54.92 55.24 53.66 54.34 1,102,577 -0.66(-1.20%)
Jun 14, 2021 55.78 55.97 54.55 55.00 1,081,297 -0.89(-1.60%)
Jun 11, 2021 54.99 55.91 54.99 55.89 762,749 +1.30(+2.39%)
Jun 10, 2021 55.78 56.06 54.37 54.59 950,397 -0.76(-1.37%)
Jun 09, 2021 55.78 55.94 55.00 55.35 1,017,060 -0.43(-0.77%)
Jun 08, 2021 54.88 55.93 53.97 55.78 1,056,302 +1.12(+2.06%)
Jun 07, 2021 55.37 55.84 54.34 54.65 1,046,890 -0.74(-1.34%)
Jun 04, 2021 56.15 56.15 54.46 55.39 849,493 -0.27(-0.48%)
Jun 03, 2021 55.67 56.36 54.62 55.66 951,990 -0.51(-0.91%)
Jun 02, 2021 56.90 56.97 55.79 56.17 1,350,765 -0.65(-1.15%)
Jun 01, 2021 56.96 57.20 55.89 56.82 1,113,742 +0.34(+0.60%)
May 28, 2021 57.75 57.75 55.85 56.48 1,945,846 -0.93(-1.62%)
May 27, 2021 57.40 57.77 56.90 57.41 1,452,554 +0.31(+0.55%)
May 26, 2021 56.00 57.83 55.54 57.10 1,825,947 +2.28(+4.17%)
May 25, 2021 55.44 55.70 54.61 54.81 1,360,316 -0.12(-0.21%)
May 24, 2021 54.37 55.96 53.89 54.93 2,206,511 +0.61(+1.12%)
May 21, 2021 54.44 55.71 52.97 54.32 4,048,058 +1.04(+1.96%)
May 20, 2021 54.93 55.02 51.93 53.28 3,381,614 -1.76(-3.19%)
May 19, 2021 56.17 56.22 54.39 55.04 1,584,174 -2.07(-3.63%)
May 18, 2021 59.36 59.53 57.00 57.11 1,319,730 -1.63(-2.78%)
May 17, 2021 57.69 59.00 57.37 58.74 1,941,790 +1.09(+1.89%)
May 14, 2021 55.58 57.87 55.54 57.65 1,373,167 +2.57(+4.67%)
May 13, 2021 53.56 55.33 53.23 55.08 1,133,345 +1.95(+3.66%)
May 12, 2021 55.77 56.06 52.94 53.13 1,345,579 -2.45(-4.40%)
May 11, 2021 54.18 56.07 53.62 55.58 1,817,157 -0.30(-0.54%)
May 10, 2021 56.63 57.85 55.87 55.88 2,025,175 -0.51(-0.90%)
May 07, 2021 55.36 56.49 55.17 56.39 1,000,925 +0.47(+0.85%)
May 06, 2021 55.34 56.05 54.84 55.92 1,722,714 +1.40(+2.57%)
May 05, 2021 55.11 55.60 54.46 54.52 1,584,136 -0.20(-0.36%)
May 04, 2021 54.62 54.91 53.56 54.71 2,097,735 -0.09(-0.16%)
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.