Skip to main content

Hess Corp (NY: HES )

146.52 +3.19 (+2.23%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 109.31 111.24 107.15 110.13 2,100,576 +3.22(+3.01%)
Jul 28, 2022 105.81 107.62 103.98 106.91 2,167,023 +2.46(+2.35%)
Jul 27, 2022 103.00 105.09 97.21 104.45 3,465,424 +1.40(+1.36%)
Jul 26, 2022 105.39 106.27 101.71 103.05 1,965,918 -1.06(-1.02%)
Jul 25, 2022 100.86 104.32 99.61 104.11 1,356,038 +4.83(+4.86%)
Jul 22, 2022 101.22 102.42 98.57 99.28 1,396,820 -1.93(-1.91%)
Jul 21, 2022 98.90 101.23 97.52 101.21 1,995,180 -1.53(-1.49%)
Jul 20, 2022 100.65 103.28 100.07 102.73 1,485,830 +0.81(+0.80%)
Jul 19, 2022 97.28 102.22 97.23 101.92 1,733,169 +4.21(+4.31%)
Jul 18, 2022 96.10 99.49 95.53 97.71 2,283,422 +4.48(+4.81%)
Jul 15, 2022 94.64 94.64 92.04 93.23 1,397,747 +1.00(+1.08%)
Jul 14, 2022 90.01 92.33 88.46 92.23 2,271,397 -1.70(-1.81%)
Jul 13, 2022 91.34 95.82 91.34 93.93 1,788,400 +1.32(+1.43%)
Jul 12, 2022 92.28 93.45 89.83 92.61 2,009,380 -3.74(-3.88%)
Jul 11, 2022 96.83 98.04 95.26 96.35 1,525,308 -1.74(-1.78%)
Jul 08, 2022 99.20 99.27 95.81 98.09 1,335,182 +0.26(+0.27%)
Jul 07, 2022 96.82 99.18 95.37 97.83 1,978,336 +4.27(+4.56%)
Jul 06, 2022 94.70 97.15 90.36 93.56 3,985,102 -2.59(-2.69%)
Jul 05, 2022 100.66 100.72 94.09 96.15 2,885,016 -7.05(-6.83%)
Jul 01, 2022 105.11 105.65 99.41 103.19 1,530,046 -0.54(-0.52%)
Jun 30, 2022 104.56 107.11 102.79 103.73 2,869,999 -3.32(-3.10%)
Jun 29, 2022 112.36 112.91 106.41 107.05 2,743,617 -3.52(-3.18%)
Jun 28, 2022 107.95 110.72 107.22 110.57 3,618,068 +5.84(+5.57%)
Jun 27, 2022 101.14 105.17 100.48 104.73 3,207,727 +5.16(+5.18%)
Jun 24, 2022 98.99 101.81 97.39 99.57 6,694,057 +2.28(+2.35%)
Jun 23, 2022 102.30 102.56 96.07 97.29 2,479,658 -3.90(-3.85%)
Jun 22, 2022 99.05 102.34 98.27 101.19 3,844,394 -4.31(-4.08%)
Jun 21, 2022 104.07 106.39 102.83 105.50 3,352,005 +4.77(+4.73%)
Jun 17, 2022 104.98 106.63 98.51 100.73 7,432,943 -5.72(-5.37%)
Jun 16, 2022 111.50 112.14 105.31 106.45 3,556,641 -8.27(-7.21%)
Jun 15, 2022 117.11 117.50 112.87 114.72 2,972,349 -2.85(-2.42%)
Jun 14, 2022 121.53 123.22 115.50 117.57 2,756,682 -1.07(-0.90%)
Jun 13, 2022 120.33 121.35 115.63 118.64 2,706,979 -6.03(-4.84%)
Jun 10, 2022 122.57 126.29 121.19 124.67 3,119,291 +0.84(+0.68%)
Jun 09, 2022 125.79 126.61 123.36 123.83 1,330,296 -2.71(-2.14%)
Jun 08, 2022 126.28 128.30 125.11 126.55 1,644,191 +0.54(+0.43%)
Jun 07, 2022 123.04 126.34 123.04 126.01 1,685,908 +2.42(+1.96%)
Jun 06, 2022 125.69 126.53 123.03 123.59 1,457,623 -1.25(-1.00%)
Jun 03, 2022 123.26 125.37 122.93 124.84 1,275,851 +1.60(+1.30%)
Jun 02, 2022 122.66 124.91 121.97 123.24 1,658,258 -1.17(-0.94%)
Jun 01, 2022 121.94 124.76 120.65 124.41 3,362,248 +4.28(+3.56%)
May 31, 2022 123.95 126.31 119.80 120.14 4,380,017 -0.20(-0.17%)
May 27, 2022 117.23 120.43 116.30 120.34 1,850,923 +2.55(+2.16%)
May 26, 2022 117.19 118.87 115.89 117.79 1,745,920 +1.37(+1.17%)
May 25, 2022 114.42 116.84 114.42 116.43 1,810,580 +1.50(+1.31%)
May 24, 2022 112.93 115.45 111.36 114.92 1,994,378 +0.74(+0.65%)
May 23, 2022 111.43 114.42 109.40 114.18 2,095,089 +3.54(+3.20%)
May 20, 2022 111.86 113.77 107.83 110.64 1,774,609 -0.09(-0.08%)
May 19, 2022 108.72 113.07 108.72 110.72 1,899,410 -0.74(-0.67%)
May 18, 2022 115.80 116.58 109.27 111.47 2,031,517 -4.08(-3.53%)
May 17, 2022 115.19 116.34 114.18 115.55 1,800,602 +1.37(+1.20%)
May 16, 2022 112.00 116.02 111.77 114.18 2,254,086 +2.64(+2.36%)
May 13, 2022 108.35 112.02 107.92 111.55 2,200,939 +5.74(+5.43%)
May 12, 2022 106.74 106.82 102.43 105.81 2,190,442 -1.27(-1.19%)
May 11, 2022 105.27 110.16 104.96 107.07 3,569,300 +3.83(+3.71%)
May 10, 2022 105.39 107.79 100.17 103.25 2,909,229 -0.94(-0.90%)
May 09, 2022 111.84 112.55 103.27 104.19 5,312,657 -10.27(-8.97%)
May 06, 2022 108.98 114.53 106.14 114.45 3,382,634 +7.50(+7.01%)
May 05, 2022 109.77 109.85 103.52 106.96 1,839,520 -1.88(-1.72%)
May 04, 2022 106.56 108.95 104.42 108.83 2,009,890 +4.52(+4.33%)
May 03, 2022 100.50 104.77 100.07 104.31 1,950,310 +4.37(+4.38%)
May 02, 2022 99.26 101.00 97.64 99.94 1,760,520 -0.67(-0.67%)
Apr 29, 2022 102.39 104.58 99.91 100.61 2,059,978 -2.03(-1.98%)
Apr 28, 2022 100.63 104.05 97.13 102.64 2,321,298 +2.34(+2.34%)
Apr 27, 2022 99.39 102.64 96.41 100.30 3,747,918 +1.24(+1.25%)
Apr 26, 2022 100.52 101.63 98.53 99.06 2,085,732 -1.11(-1.11%)
Apr 25, 2022 100.62 101.40 96.63 100.17 2,405,753 -3.74(-3.60%)
Apr 22, 2022 106.62 108.06 103.78 103.91 1,666,674 -3.63(-3.38%)
Apr 21, 2022 112.80 113.72 107.02 107.54 1,636,039 -4.60(-4.10%)
Apr 20, 2022 112.98 113.72 111.13 112.14 1,514,882 +0.49(+0.44%)
Apr 19, 2022 112.06 113.34 110.97 111.65 1,741,342 -1.30(-1.15%)
Apr 18, 2022 113.23 114.27 112.22 112.95 1,116,607 +0.97(+0.86%)
Apr 14, 2022 111.27 113.56 111.06 111.98 1,342,821 +0.09(+0.08%)
Apr 13, 2022 111.03 112.65 110.21 111.90 1,699,591 +1.98(+1.80%)
Apr 12, 2022 111.02 112.91 109.75 109.92 1,943,018 +0.82(+0.75%)
Apr 11, 2022 109.40 109.79 107.41 109.09 2,746,259 -1.10(-1.00%)
Apr 08, 2022 105.79 111.07 105.79 110.20 2,749,692 +4.60(+4.35%)
Apr 07, 2022 106.07 107.13 102.86 105.60 2,001,753 +1.30(+1.24%)
Apr 06, 2022 106.27 107.78 103.36 104.30 2,459,778 -0.76(-0.73%)
Apr 05, 2022 107.64 108.95 104.93 105.06 2,842,775 -2.03(-1.90%)
Apr 04, 2022 107.70 109.00 106.03 107.09 2,029,148 +0.70(+0.66%)
Apr 01, 2022 104.81 106.73 104.43 106.39 1,821,623 +1.90(+1.82%)
Mar 31, 2022 104.92 108.08 104.45 104.49 2,408,650 -1.48(-1.40%)
Mar 30, 2022 106.55 107.26 105.09 105.97 2,003,725 +0.85(+0.81%)
Mar 29, 2022 102.48 105.20 101.16 105.12 2,581,547 +0.26(+0.25%)
Mar 28, 2022 104.38 105.21 103.47 104.86 2,398,608 -1.62(-1.52%)
Mar 25, 2022 103.28 106.62 102.87 106.48 2,048,315 +2.51(+2.41%)
Mar 24, 2022 104.45 106.21 103.03 103.97 2,937,385 +0.28(+0.27%)
Mar 23, 2022 100.72 104.63 100.72 103.69 3,271,350 +4.52(+4.56%)
Mar 22, 2022 99.93 100.93 97.24 99.17 2,450,083 -2.21(-2.18%)
Mar 21, 2022 97.37 101.46 97.02 101.37 3,282,663 +6.29(+6.61%)
Mar 18, 2022 95.50 95.99 93.89 95.09 4,306,357 +0.26(+0.28%)
Mar 17, 2022 94.30 95.55 93.14 94.82 3,336,152 +2.33(+2.52%)
Mar 16, 2022 90.94 93.90 90.78 92.49 2,920,552 +1.63(+1.79%)
Mar 15, 2022 88.07 91.48 87.66 90.86 2,724,802 -1.10(-1.20%)
Mar 14, 2022 91.32 92.82 88.86 91.96 3,011,600 -0.39(-0.42%)
Mar 11, 2022 94.36 95.33 92.26 92.35 2,733,923 -3.06(-3.21%)
Mar 10, 2022 95.13 96.19 93.45 95.41 2,854,760 +1.38(+1.47%)
Mar 09, 2022 92.43 94.75 90.87 94.03 3,850,306 +0.08(+0.08%)
Mar 08, 2022 97.24 98.78 90.99 93.96 4,231,293 -0.49(-0.51%)
Mar 07, 2022 96.76 98.92 92.03 94.44 5,353,271 -3.94(-4.00%)
Mar 04, 2022 97.95 98.76 95.88 98.38 3,551,277 +0.20(+0.21%)
Mar 03, 2022 97.86 99.59 97.11 98.18 2,252,931 -0.80(-0.81%)
Mar 02, 2022 98.22 99.54 95.09 98.97 4,238,778 +0.37(+0.37%)
Mar 01, 2022 99.08 100.15 97.15 98.60 4,356,439 +0.33(+0.34%)
Feb 28, 2022 94.68 98.85 93.90 98.27 4,292,779 +3.44(+3.63%)
Feb 25, 2022 92.82 94.91 92.07 94.83 2,352,168 +2.20(+2.37%)
Feb 24, 2022 94.15 94.33 89.63 92.63 5,468,799 +1.28(+1.41%)
Feb 23, 2022 92.22 93.48 90.56 91.35 2,357,652 +0.07(+0.07%)
Feb 22, 2022 94.09 94.70 89.49 91.28 4,069,379 +0.00(+0.00%)
Feb 18, 2022 91.28 0 -0.32(-0.35%)
Feb 17, 2022 91.07 92.11 89.62 91.60 2,368,490 -0.06(-0.06%)
Feb 16, 2022 91.55 93.40 90.74 91.66 2,511,917 +1.04(+1.15%)
Feb 15, 2022 87.71 91.09 86.63 90.62 3,425,605 -1.50(-1.63%)
Feb 14, 2022 93.66 93.69 91.09 92.12 2,902,594 -1.43(-1.53%)
Feb 11, 2022 90.99 93.98 90.44 93.55 2,889,377 +3.70(+4.11%)
Feb 10, 2022 89.71 92.28 89.04 89.85 2,228,001 -0.88(-0.98%)
Feb 09, 2022 90.66 92.62 90.21 90.74 2,331,480 +0.00(+0.00%)
Feb 08, 2022 92.42 92.98 89.83 90.74 2,316,310 -1.87(-2.02%)
Feb 07, 2022 92.95 93.84 91.12 92.60 3,221,812 -0.39(-0.42%)
Feb 04, 2022 90.33 94.09 90.33 92.99 4,150,211 +3.53(+3.95%)
Feb 03, 2022 89.05 90.41 89.46 2,951,908 -1.07(-1.18%)
Feb 02, 2022 90.98 91.25 88.98 90.53 2,519,486 -0.39(-0.43%)
Feb 01, 2022 88.67 92.48 87.79 90.92 3,864,013 +1.18(+1.31%)
Jan 31, 2022 88.27 90.56 89.75 3,177,857 +1.25(+1.42%)
Jan 28, 2022 87.43 89.89 86.25 88.49 5,911,852 +1.28(+1.47%)
Jan 27, 2022 86.55 88.26 84.04 87.21 5,109,729 +1.89(+2.21%)
Jan 26, 2022 91.89 91.98 84.78 85.32 5,318,912 -3.66(-4.11%)
Jan 25, 2022 86.46 89.54 83.14 88.98 4,690,420 +2.68(+3.11%)
Jan 24, 2022 82.54 86.98 81.26 86.29 4,451,296 +1.02(+1.20%)
Jan 21, 2022 86.04 86.45 83.09 85.27 3,860,369 -1.24(-1.44%)
Jan 20, 2022 87.81 90.48 86.15 86.52 4,625,766 -2.20(-2.48%)
Jan 19, 2022 90.44 90.95 87.81 88.71 2,649,694 -0.92(-1.03%)
Jan 18, 2022 91.69 91.90 87.74 89.64 2,699,453 +0.39(+0.44%)
Jan 14, 2022 89.25 0 +1.14(+1.29%)
Jan 13, 2022 89.03 90.80 87.88 88.11 3,076,193 -0.94(-1.06%)
Jan 12, 2022 88.47 89.49 87.53 89.05 2,544,715 +1.50(+1.71%)
Jan 11, 2022 84.14 88.15 82.75 87.56 2,924,586 +4.76(+5.74%)
Jan 10, 2022 83.92 84.21 80.82 82.80 2,795,852 -1.43(-1.70%)
Jan 07, 2022 83.62 84.95 82.68 84.23 2,668,231 +1.33(+1.61%)
Jan 06, 2022 81.88 83.84 80.83 82.90 3,186,663 +4.30(+5.47%)
Jan 05, 2022 80.03 81.15 78.28 78.60 3,072,866 -0.32(-0.41%)
Jan 04, 2022 76.16 79.70 76.05 78.92 3,035,336 +4.25(+5.69%)
Jan 03, 2022 71.86 74.76 71.60 74.67 1,422,173 +2.68(+3.73%)
Dec 31, 2021 71.57 72.50 71.39 71.99 979,270 +0.07(+0.09%)
Dec 30, 2021 72.88 73.70 71.68 71.92 1,045,281 -0.69(-0.95%)
Dec 29, 2021 72.88 73.83 72.29 72.61 806,427 -0.59(-0.81%)
Dec 28, 2021 73.88 74.41 72.83 73.20 850,470 -0.32(-0.44%)
Dec 27, 2021 71.27 73.57 70.38 73.53 1,434,420 +2.06(+2.88%)
Dec 23, 2021 72.44 73.15 71.44 71.46 1,250,963 -0.60(-0.84%)
Dec 22, 2021 72.07 72.99 71.09 72.07 1,546,755 -0.38(-0.52%)
Dec 21, 2021 70.35 72.77 70.06 72.45 2,501,110 +3.23(+4.66%)
Dec 20, 2021 67.81 69.32 66.44 69.22 2,346,165 -0.43(-0.61%)
Dec 17, 2021 73.20 73.30 69.37 69.65 5,437,966 -3.90(-5.30%)
Dec 16, 2021 74.20 76.40 73.49 73.54 1,840,481 +0.23(+0.32%)
Dec 15, 2021 73.83 74.02 71.10 73.31 2,061,132 -0.77(-1.04%)
Dec 14, 2021 74.04 74.93 73.06 74.08 2,214,004 -0.61(-0.82%)
Dec 13, 2021 75.25 75.60 73.64 74.69 1,705,019 -2.04(-2.65%)
Dec 10, 2021 77.31 77.48 75.16 76.73 1,528,366 +0.40(+0.52%)
Dec 09, 2021 76.96 77.64 75.82 76.33 1,887,145 -1.75(-2.25%)
Dec 08, 2021 78.06 79.07 77.72 78.08 1,717,906 +0.57(+0.74%)
Dec 07, 2021 76.50 79.74 76.38 77.51 2,198,524 +2.72(+3.64%)
Dec 06, 2021 75.52 76.00 73.86 74.79 2,371,134 +1.24(+1.69%)
Dec 03, 2021 76.18 76.37 72.89 73.55 1,907,176 -1.22(-1.63%)
Dec 02, 2021 70.50 75.33 68.88 74.77 2,270,378 +4.15(+5.87%)
Dec 01, 2021 74.50 75.86 70.49 70.62 2,929,451 -1.61(-2.23%)
Nov 30, 2021 71.79 74.22 71.53 72.23 4,088,196 -1.50(-2.04%)
Nov 29, 2021 76.03 76.63 73.49 73.73 2,040,995 +0.03(+0.04%)
Nov 26, 2021 74.36 75.30 72.11 73.70 2,647,364 -5.44(-6.87%)
Nov 24, 2021 78.16 80.43 78.16 79.14 1,111,307 +0.07(+0.09%)
Nov 23, 2021 76.80 79.68 76.58 79.07 1,937,789 +3.85(+5.12%)
Nov 22, 2021 73.79 76.96 73.50 75.23 1,713,592 +1.49(+2.02%)
Nov 19, 2021 76.18 76.52 73.05 73.73 2,613,640 -4.53(-5.78%)
Nov 18, 2021 77.16 79.09 78.21 78.26 1,588,688 +0.82(+1.06%)
Nov 17, 2021 77.89 79.70 77.06 77.44 1,755,253 -1.40(-1.77%)
Nov 16, 2021 79.97 80.45 77.90 78.83 1,201,441 -0.94(-1.18%)
Nov 15, 2021 79.44 80.78 78.38 79.77 1,340,578 +0.12(+0.15%)
Nov 12, 2021 78.38 79.75 78.07 79.65 1,601,990 +0.83(+1.06%)
Nov 11, 2021 79.43 80.31 78.78 78.82 960,891 -0.47(-0.59%)
Nov 10, 2021 82.81 79.29 1,641,859 -4.36(-5.21%)
Nov 09, 2021 83.38 84.23 82.04 83.65 1,188,961 -0.11(-0.13%)
Nov 08, 2021 81.13 84.16 80.62 83.75 2,080,054 +3.74(+4.68%)
Nov 05, 2021 80.96 80.96 79.42 80.01 1,832,088 +0.41(+0.51%)
Nov 04, 2021 80.79 81.23 78.69 79.61 1,598,223 +0.49(+0.62%)
Nov 03, 2021 78.53 79.94 77.90 79.11 2,313,217 -0.66(-0.83%)
Nov 02, 2021 81.27 81.74 79.56 79.77 1,631,426 -2.22(-2.71%)
Nov 01, 2021 81.30 82.57 80.99 81.99 1,544,240 +1.96(+2.45%)
Oct 29, 2021 81.12 81.77 79.12 80.03 2,053,686 -1.04(-1.28%)
Oct 28, 2021 81.55 82.81 79.94 81.07 2,316,501 -1.01(-1.23%)
Oct 27, 2021 83.33 86.89 82.01 82.08 2,773,107 -4.35(-5.04%)
Oct 26, 2021 86.00 86.43 1,644,014 +0.65(+0.76%)
Oct 25, 2021 86.99 88.21 85.67 85.78 1,970,916 -0.14(-0.16%)
Oct 22, 2021 85.65 86.67 84.27 85.92 2,006,176 +1.10(+1.29%)
Oct 21, 2021 86.36 86.94 84.28 84.82 2,146,166 -1.99(-2.29%)
Oct 20, 2021 86.27 87.05 85.64 86.81 2,664,738 -0.52(-0.60%)
Oct 19, 2021 86.82 87.75 85.90 87.33 2,059,090 +0.92(+1.07%)
Oct 18, 2021 88.27 89.19 85.04 86.41 2,040,175 -0.97(-1.11%)
Oct 15, 2021 88.33 89.03 87.20 87.38 2,413,780 +0.20(+0.23%)
Oct 14, 2021 87.37 88.11 86.07 87.18 1,533,381 +0.68(+0.78%)
Oct 13, 2021 85.58 87.42 84.80 86.50 1,831,453 -0.79(-0.90%)
Oct 12, 2021 86.89 89.89 86.79 87.28 2,583,763 +0.19(+0.22%)
Oct 11, 2021 88.05 89.57 85.91 87.09 3,050,156 +0.68(+0.79%)
Oct 08, 2021 82.02 86.60 81.54 86.41 2,580,811 +5.37(+6.63%)
Oct 07, 2021 80.82 81.43 79.79 81.04 3,186,550 +0.71(+0.88%)
Oct 06, 2021 79.88 81.20 78.64 80.33 3,148,010 -1.19(-1.46%)
Oct 05, 2021 81.16 82.37 80.18 81.53 2,864,384 +1.29(+1.61%)
Oct 04, 2021 80.05 81.46 79.16 80.24 2,899,713 +1.59(+2.02%)
Oct 01, 2021 76.21 78.97 76.12 78.65 2,066,561 +2.94(+3.88%)
Sep 30, 2021 75.96 76.44 74.49 75.71 2,528,683 -0.24(-0.32%)
Sep 29, 2021 75.86 76.41 74.91 75.95 2,362,685 -0.29(-0.38%)
Sep 28, 2021 77.89 78.36 75.39 76.24 2,353,280 -0.45(-0.58%)
Sep 27, 2021 75.17 77.00 74.86 76.69 2,810,507 +3.66(+5.02%)
Sep 24, 2021 71.75 73.63 71.45 73.02 2,097,919 +0.62(+0.86%)
Sep 23, 2021 69.08 72.79 68.82 72.40 2,929,118 +3.76(+5.48%)
Sep 22, 2021 66.55 69.02 66.55 68.64 2,953,280 +3.40(+5.21%)
Sep 21, 2021 66.67 67.03 64.19 65.24 2,159,221 -0.28(-0.43%)
Sep 20, 2021 66.76 66.86 64.17 65.52 3,320,433 -3.62(-5.24%)
Sep 17, 2021 70.24 71.07 68.64 69.15 4,052,225 -0.79(-1.14%)
Sep 16, 2021 69.98 70.63 68.95 69.94 2,636,517 -0.48(-0.67%)
Sep 15, 2021 68.17 70.59 68.17 70.42 3,171,640 +3.63(+5.43%)
Sep 14, 2021 69.81 69.86 66.53 66.79 1,822,650 -2.16(-3.13%)
Sep 13, 2021 66.64 69.07 66.37 68.95 2,855,292 +3.50(+5.34%)
Sep 10, 2021 67.49 67.61 65.40 65.46 1,396,953 -0.78(-1.18%)
Sep 09, 2021 65.90 68.00 65.33 66.24 2,174,053 -0.10(-0.15%)
Sep 08, 2021 68.33 68.55 66.31 66.34 1,490,843 -1.38(-2.04%)
Sep 07, 2021 67.09 68.30 66.63 67.72 1,417,860 +0.19(+0.29%)
Sep 03, 2021 68.23 69.24 67.20 67.52 1,438,191 -1.31(-1.91%)
Sep 02, 2021 67.80 69.92 67.50 68.84 2,696,717 +2.38(+3.58%)
Sep 01, 2021 66.33 66.72 65.56 66.46 2,236,099 +0.06(+0.09%)
Aug 31, 2021 66.38 67.19 65.82 66.40 2,030,596 -0.32(-0.48%)
Aug 30, 2021 67.71 67.98 66.67 66.72 1,248,657 -0.74(-1.10%)
Aug 27, 2021 65.99 68.16 65.99 67.47 1,288,048 +2.37(+3.64%)
Aug 26, 2021 66.51 66.98 65.09 65.10 1,555,351 -1.87(-2.80%)
Aug 25, 2021 66.01 67.27 65.20 66.97 1,996,158 +1.11(+1.69%)
Aug 24, 2021 65.32 65.93 64.03 65.86 3,060,379 +1.39(+2.16%)
Aug 23, 2021 63.94 65.36 63.93 64.47 2,550,053 +2.35(+3.78%)
Aug 20, 2021 60.92 62.88 60.64 62.13 2,716,826 +0.71(+1.15%)
Aug 19, 2021 61.00 61.90 59.82 61.42 2,988,781 -1.11(-1.78%)
Aug 18, 2021 64.21 64.59 62.47 62.53 1,753,397 -1.60(-2.50%)
Aug 17, 2021 64.71 65.45 63.75 64.13 1,902,878 -1.02(-1.57%)
Aug 16, 2021 66.36 66.39 65.07 65.16 2,221,699 -2.40(-3.55%)
Aug 13, 2021 69.51 69.51 67.51 67.55 1,749,274 -1.98(-2.85%)
Aug 12, 2021 70.41 70.97 68.98 69.53 1,458,213 -0.76(-1.09%)
Aug 11, 2021 69.45 70.46 68.64 70.30 1,944,735 +0.16(+0.23%)
Aug 10, 2021 69.80 70.17 69.27 70.13 2,395,975 +0.94(+1.35%)
Aug 09, 2021 69.33 70.17 68.94 69.20 1,843,164 -1.45(-2.05%)
Aug 06, 2021 71.64 71.93 70.22 70.64 1,622,759 -0.06(-0.08%)
Aug 05, 2021 70.17 71.75 69.67 70.70 1,619,907 +1.28(+1.85%)
Aug 04, 2021 70.89 71.76 69.13 69.42 1,982,474 -3.00(-4.15%)
Aug 03, 2021 71.00 72.53 70.07 72.42 2,383,456 +1.16(+1.63%)
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.