Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 70.41 73.16 1,794,804 +1.41(+1.97%)
Jan 28, 2022 71.62 74.27 69.91 71.75 3,493,085 -6.47(-8.28%)
Jan 27, 2022 80.05 80.63 77.64 78.23 1,423,401 -2.07(-2.58%)
Jan 26, 2022 82.34 82.94 79.70 80.29 793,970 -1.14(-1.40%)
Jan 25, 2022 81.57 82.69 78.99 81.44 1,409,694 -1.22(-1.48%)
Jan 24, 2022 81.92 82.87 80.02 82.66 1,524,491 +1.26(+1.55%)
Jan 21, 2022 81.46 82.84 81.29 81.40 830,917 -0.37(-0.45%)
Jan 20, 2022 83.35 83.76 81.57 81.77 418,495 -1.23(-1.48%)
Jan 19, 2022 83.68 84.22 82.74 83.00 1,029,918 -0.94(-1.12%)
Jan 18, 2022 84.19 84.19 82.23 83.95 886,629 -0.87(-1.02%)
Jan 14, 2022 84.81 0 +2.56(+3.11%)
Jan 13, 2022 82.09 82.73 81.91 82.26 961,432 +0.51(+0.63%)
Jan 12, 2022 81.99 82.44 81.02 81.74 681,375 -0.63(-0.76%)
Jan 11, 2022 82.94 82.94 81.14 82.37 1,122,144 -0.12(-0.15%)
Jan 10, 2022 83.29 83.60 81.98 82.50 1,098,610 -0.85(-1.02%)
Jan 07, 2022 83.29 84.08 82.85 83.35 562,637 +0.39(+0.47%)
Jan 06, 2022 84.52 84.84 82.75 82.95 549,159 -1.63(-1.93%)
Jan 05, 2022 85.76 86.59 84.37 84.58 572,707 -1.50(-1.74%)
Jan 04, 2022 84.66 86.77 84.41 86.08 1,237,068 +1.98(+2.36%)
Jan 03, 2022 80.94 84.21 80.94 84.10 1,073,265 +3.25(+4.02%)
Dec 31, 2021 80.90 81.29 80.60 80.85 354,929 -0.20(-0.25%)
Dec 30, 2021 81.63 81.88 81.05 81.05 340,966 -0.16(-0.20%)
Dec 29, 2021 81.06 81.61 80.81 81.21 362,738 +0.47(+0.58%)
Dec 28, 2021 79.99 80.99 79.93 80.74 362,249 +0.65(+0.81%)
Dec 27, 2021 79.40 80.22 78.99 80.09 252,545 +0.95(+1.20%)
Dec 23, 2021 78.75 79.41 78.32 79.14 284,182 +0.58(+0.74%)
Dec 22, 2021 78.40 79.51 78.08 78.56 463,117 +0.10(+0.13%)
Dec 21, 2021 77.82 79.25 77.46 78.45 874,862 +1.04(+1.34%)
Dec 20, 2021 77.44 77.82 76.13 77.41 785,789 -0.72(-0.92%)
Dec 17, 2021 78.35 79.08 77.28 78.13 1,189,580 -0.77(-0.98%)
Dec 16, 2021 79.15 79.75 78.39 78.90 764,249 -0.28(-0.35%)
Dec 15, 2021 80.00 80.45 78.54 79.18 855,425 -1.04(-1.30%)
Dec 14, 2021 80.59 81.16 80.18 80.22 994,131 -0.58(-0.72%)
Dec 13, 2021 79.69 81.22 79.36 80.80 827,759 +1.25(+1.57%)
Dec 10, 2021 79.78 80.02 79.05 79.55 745,917 -0.10(-0.13%)
Dec 09, 2021 81.45 81.68 79.28 79.66 787,914 -1.86(-2.28%)
Dec 08, 2021 81.89 82.22 80.91 81.51 526,384 -0.72(-0.87%)
Dec 07, 2021 82.61 83.07 81.90 82.23 550,744 -0.23(-0.28%)
Dec 06, 2021 83.01 84.07 82.14 82.46 568,616 +0.47(+0.57%)
Dec 03, 2021 82.63 83.27 81.58 81.99 785,326 -0.40(-0.49%)
Dec 02, 2021 80.21 83.03 80.21 82.39 985,954 +2.38(+2.98%)
Dec 01, 2021 80.99 82.43 80.01 80.01 755,182 -0.03(-0.04%)
Nov 30, 2021 81.52 81.52 79.94 80.04 1,305,383 -2.04(-2.49%)
Nov 29, 2021 81.59 82.63 81.36 82.08 828,412 +0.84(+1.03%)
Nov 26, 2021 82.80 82.80 81.16 81.24 782,588 -1.71(-2.06%)
Nov 24, 2021 83.88 84.52 82.77 82.94 680,337 -0.93(-1.11%)
Nov 23, 2021 84.19 84.60 83.77 83.88 676,877 -0.48(-0.57%)
Nov 22, 2021 83.37 85.08 82.94 84.36 455,476 +1.08(+1.29%)
Nov 19, 2021 83.05 83.80 82.43 83.28 890,376 +0.50(+0.60%)
Nov 18, 2021 85.14 83.31 82.77 82.78 563,545 -1.91(-2.25%)
Nov 17, 2021 84.00 85.24 83.62 84.69 1,297,200 +0.20(+0.24%)
Nov 16, 2021 84.53 85.42 84.38 84.49 506,363 -0.40(-0.47%)
Nov 15, 2021 85.71 85.90 84.77 84.89 709,923 -0.78(-0.91%)
Nov 12, 2021 84.62 86.38 84.27 85.67 957,410 +1.40(+1.66%)
Nov 11, 2021 83.74 84.39 83.33 84.27 669,226 +0.47(+0.56%)
Nov 10, 2021 83.14 83.81 788,029 +0.42(+0.50%)
Nov 09, 2021 83.19 83.81 82.74 83.39 921,342 +0.09(+0.10%)
Nov 08, 2021 82.62 83.38 82.26 83.30 489,454 +0.88(+1.07%)
Nov 05, 2021 83.12 84.08 81.86 82.42 683,341 -0.59(-0.71%)
Nov 04, 2021 82.59 83.63 82.24 83.01 544,761 +0.65(+0.78%)
Nov 03, 2021 83.27 83.56 81.55 82.36 896,893 -0.99(-1.18%)
Nov 02, 2021 83.23 83.95 82.53 83.35 1,252,011 +0.17(+0.21%)
Nov 01, 2021 82.31 83.57 83.48 83.18 1,162,019 +0.70(+0.85%)
Oct 29, 2021 77.47 82.62 77.29 82.48 1,899,665 +5.98(+7.82%)
Oct 28, 2021 75.75 76.49 75.11 76.49 919,333 +0.83(+1.09%)
Oct 27, 2021 78.49 78.36 75.66 75.67 856,033 -2.80(-3.57%)
Oct 26, 2021 79.58 78.47 468,812 -0.97(-1.22%)
Oct 25, 2021 78.69 79.52 78.40 79.44 839,724 +0.67(+0.86%)
Oct 22, 2021 79.12 79.90 78.76 78.76 744,451 -0.15(-0.19%)
Oct 21, 2021 77.46 79.07 77.03 78.91 1,131,506 +1.86(+2.42%)
Oct 20, 2021 77.03 77.75 76.78 77.05 717,298 +0.17(+0.22%)
Oct 19, 2021 77.03 77.05 76.10 76.88 628,252 +0.12(+0.16%)
Oct 18, 2021 76.77 76.91 75.80 76.76 685,169 -0.12(-0.16%)
Oct 15, 2021 76.64 76.91 76.11 76.88 1,073,102 +0.29(+0.38%)
Oct 14, 2021 76.58 76.84 75.84 76.59 1,083,437 +0.33(+0.44%)
Oct 13, 2021 76.36 76.87 75.41 76.26 735,636 +0.11(+0.15%)
Oct 12, 2021 76.23 76.68 75.94 76.14 616,770 -0.12(-0.16%)
Oct 11, 2021 76.56 77.04 76.21 76.27 528,490 -0.47(-0.62%)
Oct 08, 2021 77.02 77.27 76.09 76.74 677,776 -0.17(-0.22%)
Oct 07, 2021 76.54 77.72 76.38 76.91 1,092,706 +0.68(+0.90%)
Oct 06, 2021 75.81 76.62 75.56 76.23 1,844,298 +0.42(+0.55%)
Oct 05, 2021 77.11 77.11 74.49 75.81 1,970,611 -1.34(-1.74%)
Oct 04, 2021 76.72 77.86 76.68 77.15 1,192,853 +0.42(+0.54%)
Oct 01, 2021 75.68 76.94 75.43 76.73 866,068 +1.39(+1.84%)
Sep 30, 2021 76.17 76.42 75.07 75.34 900,310 -0.09(-0.13%)
Sep 29, 2021 74.64 75.92 74.57 75.44 669,598 +0.92(+1.24%)
Sep 28, 2021 75.08 75.32 74.46 74.52 769,981 -0.94(-1.25%)
Sep 27, 2021 75.44 76.02 75.17 75.46 526,542 +0.31(+0.42%)
Sep 24, 2021 74.63 75.44 74.58 75.15 573,948 +0.67(+0.91%)
Sep 23, 2021 74.59 75.10 74.40 74.47 712,880 +0.05(+0.06%)
Sep 22, 2021 74.44 75.06 74.07 74.42 632,380 +0.29(+0.40%)
Sep 21, 2021 76.16 76.34 73.86 74.13 1,157,160 -1.67(-2.20%)
Sep 20, 2021 75.14 75.89 75.01 75.80 930,643 -0.09(-0.13%)
Sep 17, 2021 75.82 76.54 75.78 75.90 1,831,579 -0.18(-0.24%)
Sep 16, 2021 77.06 77.41 75.97 76.08 516,505 -0.40(-0.52%)
Sep 15, 2021 75.83 76.99 75.42 76.47 978,135 +0.54(+0.71%)
Sep 14, 2021 78.36 78.36 75.81 75.93 763,539 -2.16(-2.76%)
Sep 13, 2021 77.59 78.80 77.24 78.09 980,025 +0.71(+0.92%)
Sep 10, 2021 78.35 78.53 77.35 77.38 650,330 -0.82(-1.04%)
Sep 09, 2021 78.54 78.85 77.93 78.19 700,254 -0.38(-0.48%)
Sep 08, 2021 77.77 78.79 77.64 78.57 932,993 +0.81(+1.04%)
Sep 07, 2021 79.00 79.01 77.65 77.77 984,875 -1.16(-1.47%)
Sep 03, 2021 79.50 79.67 78.89 78.92 496,971 -0.48(-0.61%)
Sep 02, 2021 78.45 79.66 78.34 79.41 493,372 +1.09(+1.39%)
Sep 01, 2021 78.09 78.84 77.58 78.32 657,337 +0.54(+0.70%)
Aug 31, 2021 77.58 78.19 77.22 77.78 922,396 +0.14(+0.18%)
Aug 30, 2021 77.61 77.87 77.48 77.63 496,624 +0.08(+0.10%)
Aug 27, 2021 76.95 77.78 76.73 77.56 556,017 +0.54(+0.70%)
Aug 26, 2021 77.16 77.35 76.61 77.02 559,973 -0.27(-0.34%)
Aug 25, 2021 77.03 77.54 76.30 77.28 774,893 +0.31(+0.41%)
Aug 24, 2021 77.15 77.37 76.68 76.97 985,620 -0.24(-0.31%)
Aug 23, 2021 78.12 78.19 76.91 77.21 757,586 -0.89(-1.14%)
Aug 20, 2021 77.32 78.11 77.05 78.10 864,226 +0.89(+1.16%)
Aug 19, 2021 75.61 77.22 75.53 77.21 1,241,210 +1.30(+1.71%)
Aug 18, 2021 77.26 77.61 75.86 75.90 925,584 -1.64(-2.12%)
Aug 17, 2021 77.16 77.76 76.56 77.55 921,409 +0.19(+0.25%)
Aug 16, 2021 76.60 77.59 76.29 77.36 617,594 +0.85(+1.10%)
Aug 13, 2021 77.20 77.39 76.37 76.51 410,941 -0.56(-0.73%)
Aug 12, 2021 77.16 77.41 76.80 77.07 566,474 -0.18(-0.23%)
Aug 11, 2021 76.75 77.29 76.75 77.25 479,949 +0.50(+0.65%)
Aug 10, 2021 76.70 77.22 76.35 76.75 729,681 +0.22(+0.28%)
Aug 09, 2021 77.16 77.32 76.46 76.53 1,124,190 -0.77(-0.99%)
Aug 06, 2021 77.39 78.24 77.18 77.30 736,468 -0.22(-0.28%)
Aug 05, 2021 77.37 78.52 77.19 77.52 935,116 +0.01(+0.01%)
Aug 04, 2021 78.00 78.91 77.46 77.51 1,233,385 -0.72(-0.92%)
Aug 03, 2021 81.18 81.23 78.15 78.23 1,447,123 -2.85(-3.51%)
Aug 02, 2021 81.30 82.43 80.79 81.07 857,042 -0.04(-0.05%)
Jul 30, 2021 82.83 83.33 80.43 81.11 1,386,671 -3.69(-4.35%)
Jul 29, 2021 85.40 85.67 84.68 84.80 462,234 -0.20(-0.23%)
Jul 28, 2021 84.88 85.35 84.14 84.99 389,477 +0.13(+0.16%)
Jul 27, 2021 84.87 85.01 84.27 84.86 882,094 -0.01(-0.01%)
Jul 26, 2021 84.55 85.06 84.44 84.87 631,169 +0.09(+0.11%)
Jul 23, 2021 83.95 84.80 83.77 84.78 702,404 +0.86(+1.03%)
Jul 22, 2021 83.94 84.04 83.64 83.92 380,529 -0.02(-0.02%)
Jul 21, 2021 84.30 84.75 83.76 83.94 402,048 -0.37(-0.44%)
Jul 20, 2021 83.11 84.83 83.08 84.30 977,966 +1.19(+1.43%)
Jul 19, 2021 84.43 84.43 82.40 83.11 610,879 -1.44(-1.70%)
Jul 16, 2021 84.43 84.96 84.10 84.55 803,094 +0.09(+0.11%)
Jul 15, 2021 84.06 84.66 83.83 84.45 635,165 +0.47(+0.56%)
Jul 14, 2021 84.07 84.16 83.49 83.98 384,155 +0.03(+0.03%)
Jul 13, 2021 84.22 84.48 83.85 83.95 665,000 -0.10(-0.12%)
Jul 12, 2021 83.89 84.40 83.54 84.06 836,050 +0.12(+0.15%)
Jul 09, 2021 83.76 84.31 83.35 83.94 503,455 +0.50(+0.60%)
Jul 08, 2021 83.24 84.06 82.90 83.43 511,663 -0.64(-0.76%)
Jul 07, 2021 82.72 84.11 82.59 84.08 589,848 +1.70(+2.07%)
Jul 06, 2021 82.00 82.50 80.91 82.38 868,258 +0.38(+0.46%)
Jul 02, 2021 81.63 82.44 81.44 82.00 434,367 +0.53(+0.65%)
Jul 01, 2021 80.68 81.67 80.54 81.47 506,674 +0.95(+1.19%)
Jun 30, 2021 80.32 80.63 80.12 80.51 594,356 +0.07(+0.08%)
Jun 29, 2021 80.85 81.58 80.42 80.45 574,801 -0.68(-0.84%)
Jun 28, 2021 82.66 82.66 80.89 81.13 781,246 -1.56(-1.89%)
Jun 25, 2021 81.51 82.74 81.51 82.69 1,211,064 +0.95(+1.17%)
Jun 24, 2021 82.81 82.81 81.11 81.73 643,725 -0.63(-0.77%)
Jun 23, 2021 83.56 83.70 82.33 82.37 649,724 -1.39(-1.66%)
Jun 22, 2021 83.50 84.05 82.94 83.76 667,152 +0.35(+0.42%)
Jun 21, 2021 82.09 83.46 81.78 83.41 596,904 +1.59(+1.94%)
Jun 18, 2021 82.80 83.10 81.75 81.82 1,688,549 -1.05(-1.27%)
Jun 17, 2021 83.18 83.18 82.58 82.87 638,904 -0.09(-0.11%)
Jun 16, 2021 83.13 83.51 82.33 82.96 836,080 +0.03(+0.03%)
Jun 15, 2021 82.73 82.95 82.33 82.93 740,665 +0.20(+0.24%)
Jun 14, 2021 83.15 83.24 82.00 82.73 465,555 -0.22(-0.26%)
Jun 11, 2021 83.15 83.45 82.36 82.95 629,561 -0.08(-0.09%)
Jun 10, 2021 82.42 83.33 81.91 83.03 832,016 +0.77(+0.94%)
Jun 09, 2021 81.91 82.67 81.26 82.26 1,017,373 +1.07(+1.32%)
Jun 08, 2021 81.27 81.33 80.64 81.18 683,215 +0.08(+0.10%)
Jun 07, 2021 80.58 81.32 80.44 81.10 749,256 +0.52(+0.64%)
Jun 04, 2021 80.39 80.83 80.22 80.58 643,076 +0.37(+0.46%)
Jun 03, 2021 80.62 81.14 79.97 80.21 532,483 -0.80(-0.99%)
Jun 02, 2021 80.22 81.44 80.04 81.01 1,045,540 +1.04(+1.31%)
Jun 01, 2021 80.13 80.39 79.26 79.97 658,525 +0.03(+0.04%)
May 28, 2021 80.77 80.94 79.89 79.94 612,264 -0.50(-0.62%)
May 27, 2021 80.98 81.16 80.15 80.44 1,208,613 -0.22(-0.27%)
May 26, 2021 80.23 80.83 79.94 80.66 1,302,358 +0.62(+0.78%)
May 25, 2021 80.70 80.92 79.55 80.03 1,501,126 -0.67(-0.83%)
May 24, 2021 79.21 80.95 78.91 80.70 1,174,605 +2.00(+2.54%)
May 21, 2021 77.62 78.90 77.54 78.71 1,619,246 +1.47(+1.90%)
May 20, 2021 76.85 77.39 76.39 77.24 1,552,994 +0.68(+0.89%)
May 19, 2021 76.82 77.32 75.98 76.56 858,920 -0.96(-1.24%)
May 18, 2021 78.26 78.37 77.36 77.52 492,766 -0.85(-1.08%)
May 17, 2021 77.89 78.60 77.51 78.37 477,366 +0.10(+0.13%)
May 14, 2021 78.67 78.92 77.62 78.26 548,799 +0.04(+0.05%)
May 13, 2021 76.51 78.42 76.51 78.23 815,841 +2.28(+3.00%)
May 12, 2021 76.66 77.26 75.83 75.95 690,130 -0.95(-1.24%)
May 11, 2021 78.05 78.24 76.14 76.90 984,196 -1.56(-1.99%)
May 10, 2021 79.10 79.70 78.41 78.46 1,041,063 -0.71(-0.89%)
May 07, 2021 78.95 79.84 78.91 79.17 648,062 +0.05(+0.06%)
May 06, 2021 78.94 79.59 78.74 79.12 756,489 +0.32(+0.41%)
May 05, 2021 79.39 80.57 77.64 78.80 1,573,690 -1.78(-2.21%)
May 04, 2021 79.37 80.69 78.94 80.58 1,296,753 +1.64(+2.07%)
May 03, 2021 78.40 79.68 78.33 78.94 780,511 +0.87(+1.11%)
Apr 30, 2021 78.44 78.89 77.94 78.08 714,052 -0.37(-0.47%)
Apr 29, 2021 77.35 78.47 77.26 78.44 656,311 +1.46(+1.90%)
Apr 28, 2021 78.24 78.40 76.91 76.98 432,253 -1.04(-1.33%)
Apr 27, 2021 77.88 78.37 77.50 78.02 406,465 +0.18(+0.23%)
Apr 26, 2021 78.81 78.86 77.48 77.84 494,957 -0.62(-0.79%)
Apr 23, 2021 78.83 79.22 77.77 78.46 518,461 -0.33(-0.42%)
Apr 22, 2021 79.06 79.31 78.53 78.79 469,144 -0.22(-0.27%)
Apr 21, 2021 78.61 79.45 78.38 79.01 834,680 +0.52(+0.66%)
Apr 20, 2021 79.96 80.41 78.37 78.49 1,158,027 -1.36(-1.70%)
Apr 19, 2021 79.64 80.13 79.09 79.85 755,054 +0.15(+0.19%)
Apr 16, 2021 78.70 80.15 78.01 79.70 1,380,190 +1.23(+1.57%)
Apr 15, 2021 78.49 79.22 78.12 78.46 1,328,115 +0.53(+0.68%)
Apr 14, 2021 77.83 78.21 77.35 77.94 803,454 +0.24(+0.31%)
Apr 13, 2021 77.50 78.17 77.30 77.69 752,626 -0.46(-0.59%)
Apr 12, 2021 77.38 78.42 77.30 78.15 874,132 +0.72(+0.94%)
Apr 09, 2021 77.43 77.65 76.76 77.43 1,002,818 +0.23(+0.29%)
Apr 08, 2021 77.78 77.97 76.97 77.20 923,513 -0.20(-0.26%)
Apr 07, 2021 77.86 79.10 77.35 77.40 718,567 -0.25(-0.33%)
Apr 06, 2021 78.32 78.32 77.28 77.65 1,266,457 -1.12(-1.42%)
Apr 05, 2021 77.16 79.39 76.99 78.77 1,134,297 +1.86(+2.42%)
Apr 01, 2021 76.27 77.27 75.90 76.91 915,806 +1.11(+1.47%)
Mar 31, 2021 75.86 76.33 74.99 75.80 676,429 -0.23(-0.30%)
Mar 30, 2021 76.71 77.09 75.77 76.02 565,138 -0.61(-0.80%)
Mar 29, 2021 75.08 76.97 75.08 76.64 652,434 +1.56(+2.08%)
Mar 26, 2021 75.70 75.70 73.36 75.07 1,236,126 -0.58(-0.77%)
Mar 25, 2021 74.87 76.03 74.31 75.66 929,813 +0.61(+0.82%)
Mar 24, 2021 75.39 76.50 74.81 75.05 1,251,061 -0.30(-0.40%)
Mar 23, 2021 75.12 75.86 74.78 75.35 855,403 +0.21(+0.28%)
Mar 22, 2021 74.49 75.19 73.61 75.14 637,832 +0.08(+0.10%)
Mar 19, 2021 76.13 76.34 74.90 75.06 1,549,752 -0.77(-1.02%)
Mar 18, 2021 75.12 76.20 74.42 75.84 750,531 +0.49(+0.65%)
Mar 17, 2021 74.82 75.79 73.99 75.35 1,206,712 +0.57(+0.77%)
Mar 16, 2021 75.72 75.76 74.38 74.77 719,600 -1.12(-1.48%)
Mar 15, 2021 74.09 75.94 74.09 75.89 1,030,688 +1.96(+2.65%)
Mar 12, 2021 74.25 74.83 73.86 73.93 928,874 -0.23(-0.30%)
Mar 11, 2021 74.24 74.57 73.81 74.16 969,541 +0.35(+0.47%)
Mar 10, 2021 73.87 74.31 73.31 73.81 876,681 +0.36(+0.49%)
Mar 09, 2021 74.44 74.77 73.30 73.45 935,524 -0.20(-0.27%)
Mar 08, 2021 72.24 74.89 71.58 73.65 1,867,296 +1.41(+1.95%)
Mar 05, 2021 72.26 72.71 71.21 72.24 2,180,193 +0.07(+0.09%)
Mar 04, 2021 74.36 74.71 72.05 72.17 1,652,363 -1.87(-2.53%)
Mar 03, 2021 74.13 74.84 73.27 74.05 1,826,670 -0.38(-0.51%)
Mar 02, 2021 74.78 75.24 74.11 74.42 1,405,718 -0.30(-0.40%)
Mar 01, 2021 72.73 75.22 72.54 74.73 1,338,726 +2.12(+2.92%)
Feb 26, 2021 73.61 75.13 72.52 72.61 2,766,437 -0.94(-1.28%)
Feb 25, 2021 73.52 75.06 73.31 73.55 2,013,113 +0.13(+0.18%)
Feb 24, 2021 72.36 73.59 71.90 73.42 3,007,188 +0.98(+1.35%)
Feb 23, 2021 72.57 72.81 70.73 72.44 1,959,998 -0.29(-0.40%)
Feb 22, 2021 73.78 74.08 72.55 72.73 1,108,328 -1.36(-1.83%)
Feb 19, 2021 75.28 75.30 73.65 74.09 1,753,631 -0.87(-1.16%)
Feb 18, 2021 75.62 75.93 74.48 74.95 2,933,550 -1.01(-1.33%)
Feb 17, 2021 75.82 76.34 74.85 75.96 962,603 -0.50(-0.65%)
Feb 16, 2021 78.03 78.12 76.16 76.46 773,852 -1.28(-1.65%)
Feb 12, 2021 79.55 79.86 77.27 77.74 661,038 -1.88(-2.36%)
Feb 11, 2021 78.54 79.75 78.51 79.62 973,079 +1.34(+1.71%)
Feb 10, 2021 78.07 78.58 77.31 78.28 1,075,776 +0.36(+0.46%)
Feb 09, 2021 76.84 78.41 76.60 77.93 851,851 +1.13(+1.48%)
Feb 08, 2021 76.98 77.33 75.96 76.79 1,247,704 -0.13(-0.17%)
Feb 05, 2021 78.25 78.54 76.47 76.92 1,194,457 -1.23(-1.57%)
Feb 04, 2021 76.84 78.34 76.12 78.15 1,524,558 +1.47(+1.92%)
Feb 03, 2021 78.34 78.44 75.58 76.68 1,935,790 -1.46(-1.87%)
Feb 02, 2021 78.67 79.00 76.68 78.14 2,417,255 -0.34(-0.43%)
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.