Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hess Corp (NY: HES )

143.33 -0.25 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jul 29, 2022 109.32 111.25 107.15 110.13 2,100,560 +3.22(+3.01%)
Jul 28, 2022 105.81 107.62 103.98 106.91 2,167,007 +2.46(+2.35%)
Jul 27, 2022 103.00 105.10 97.21 104.45 3,465,398 +1.40(+1.36%)
Jul 26, 2022 105.39 106.27 101.71 103.05 1,965,903 -1.06(-1.02%)
Jul 25, 2022 100.86 104.32 99.61 104.11 1,356,028 +4.83(+4.86%)
Jul 22, 2022 101.22 102.42 98.57 99.28 1,396,810 -1.93(-1.91%)
Jul 21, 2022 98.90 101.23 97.52 101.21 1,995,165 -1.53(-1.49%)
Jul 20, 2022 100.65 103.28 100.07 102.74 1,485,819 +0.81(+0.80%)
Jul 19, 2022 97.28 102.22 97.23 101.92 1,733,156 +4.21(+4.31%)
Jul 18, 2022 96.10 99.49 95.53 97.71 2,283,405 +4.48(+4.81%)
Jul 15, 2022 94.64 94.64 92.04 93.23 1,397,737 +1.00(+1.08%)
Jul 14, 2022 90.01 92.33 88.46 92.23 2,271,380 -1.70(-1.81%)
Jul 13, 2022 91.34 95.82 91.34 93.93 1,788,387 +1.32(+1.43%)
Jul 12, 2022 92.28 93.45 89.83 92.61 2,009,365 -3.74(-3.88%)
Jul 11, 2022 96.83 98.05 95.26 96.35 1,525,296 -1.74(-1.78%)
Jul 08, 2022 99.20 99.27 95.81 98.09 1,335,172 +0.26(+0.27%)
Jul 07, 2022 96.82 99.18 95.37 97.83 1,978,322 +4.27(+4.56%)
Jul 06, 2022 94.70 97.15 90.36 93.56 3,985,072 -2.59(-2.69%)
Jul 05, 2022 100.66 100.72 94.09 96.15 2,884,994 -7.05(-6.83%)
Jul 01, 2022 105.11 105.65 99.41 103.20 1,530,035 -0.54(-0.52%)
Jun 30, 2022 104.56 107.11 102.80 103.73 2,869,978 -3.32(-3.10%)
Jun 29, 2022 112.36 112.91 106.41 107.05 2,743,597 -3.52(-3.18%)
Jun 28, 2022 107.95 110.73 107.23 110.57 3,618,041 +5.84(+5.57%)
Jun 27, 2022 101.14 105.17 100.48 104.73 3,207,704 +5.16(+5.18%)
Jun 24, 2022 99.00 101.81 97.39 99.57 6,694,007 +2.28(+2.35%)
Jun 23, 2022 102.30 102.56 96.07 97.29 2,479,639 -3.90(-3.85%)
Jun 22, 2022 99.05 102.34 98.27 101.19 3,844,366 -4.31(-4.08%)
Jun 21, 2022 104.07 106.39 102.83 105.50 3,351,980 +4.77(+4.73%)
Jun 17, 2022 104.98 106.63 98.51 100.73 7,432,888 -5.72(-5.37%)
Jun 16, 2022 111.50 112.15 105.31 106.45 3,556,615 -8.27(-7.21%)
Jun 15, 2022 117.11 117.50 112.87 114.72 2,972,327 -2.85(-2.42%)
Jun 14, 2022 121.53 123.22 115.50 117.57 2,756,662 -1.07(-0.90%)
Jun 13, 2022 120.33 121.35 115.63 118.64 2,706,958 -6.03(-4.84%)
Jun 10, 2022 122.57 126.29 121.19 124.68 3,119,267 +0.84(+0.68%)
Jun 09, 2022 125.79 126.61 123.36 123.84 1,330,286 -2.71(-2.14%)
Jun 08, 2022 126.28 128.30 125.11 126.55 1,644,178 +0.54(+0.43%)
Jun 07, 2022 123.05 126.34 123.05 126.01 1,685,896 +2.42(+1.96%)
Jun 06, 2022 125.69 126.53 123.03 123.59 1,457,612 -1.25(-1.00%)
Jun 03, 2022 123.26 125.37 122.93 124.84 1,275,841 +1.60(+1.30%)
Jun 02, 2022 122.67 124.91 121.97 123.24 1,658,246 -1.17(-0.94%)
Jun 01, 2022 121.94 124.76 120.65 124.41 3,362,223 +4.28(+3.56%)
May 31, 2022 123.95 126.31 119.80 120.14 4,379,984 -0.20(-0.17%)
May 27, 2022 117.23 120.43 116.30 120.34 1,850,909 +2.55(+2.16%)
May 26, 2022 117.19 118.87 115.89 117.79 1,745,907 +1.37(+1.17%)
May 25, 2022 114.43 116.84 114.43 116.43 1,810,567 +1.50(+1.31%)
May 24, 2022 112.93 115.45 111.36 114.92 1,994,363 +0.74(+0.65%)
May 23, 2022 111.43 114.42 109.40 114.18 2,095,073 +3.54(+3.20%)
May 20, 2022 111.86 113.77 107.83 110.64 1,774,595 -0.09(-0.08%)
May 19, 2022 108.72 113.07 108.72 110.73 1,899,396 -0.74(-0.67%)
May 18, 2022 115.80 116.58 109.27 111.47 2,031,502 -4.08(-3.53%)
May 17, 2022 115.19 116.34 114.18 115.55 1,800,589 +1.37(+1.20%)
May 16, 2022 112.00 116.02 111.77 114.18 2,254,068 +2.64(+2.36%)
May 13, 2022 108.35 112.02 107.92 111.55 2,200,923 +5.74(+5.43%)
May 12, 2022 106.74 106.82 102.43 105.81 2,190,425 -1.27(-1.19%)
May 11, 2022 105.27 110.17 104.96 107.08 3,569,273 +3.83(+3.71%)
May 10, 2022 105.39 107.79 100.17 103.25 2,909,207 -0.94(-0.90%)
May 09, 2022 111.84 112.55 103.27 104.19 5,312,617 -10.27(-8.97%)
May 06, 2022 108.98 114.53 106.14 114.45 3,382,609 +7.50(+7.01%)
May 05, 2022 109.77 109.85 103.52 106.96 1,839,506 -1.87(-1.72%)
May 04, 2022 106.56 108.95 104.42 108.83 2,009,874 +4.52(+4.33%)
May 03, 2022 100.50 104.77 100.07 104.31 1,950,295 +4.37(+4.38%)
May 02, 2022 99.26 101.00 97.64 99.94 1,760,506 -0.67(-0.67%)
Apr 29, 2022 102.39 104.59 99.91 100.61 2,059,962 -2.03(-1.98%)
Apr 28, 2022 100.63 104.05 97.13 102.64 2,321,281 +2.34(+2.34%)
Apr 27, 2022 99.39 102.64 96.42 100.30 3,747,890 +1.24(+1.25%)
Apr 26, 2022 100.53 101.63 98.53 99.06 2,085,716 -1.11(-1.11%)
Apr 25, 2022 100.62 101.40 96.63 100.17 2,405,735 -3.74(-3.60%)
Apr 22, 2022 106.63 108.06 103.78 103.91 1,666,661 -3.63(-3.38%)
Apr 21, 2022 112.80 113.72 107.02 107.54 1,636,027 -4.60(-4.10%)
Apr 20, 2022 112.98 113.72 111.13 112.14 1,514,871 +0.49(+0.44%)
Apr 19, 2022 112.06 113.34 110.97 111.65 1,741,329 -1.30(-1.15%)
Apr 18, 2022 113.23 114.27 112.22 112.95 1,116,598 +0.97(+0.86%)
Apr 14, 2022 111.27 113.56 111.06 111.98 1,342,811 +0.09(+0.08%)
Apr 13, 2022 111.03 112.65 110.21 111.90 1,699,578 +1.98(+1.80%)
Apr 12, 2022 111.02 112.91 109.75 109.92 1,943,003 +0.82(+0.75%)
Apr 11, 2022 109.40 109.79 107.41 109.10 2,746,238 -1.10(-1.00%)
Apr 08, 2022 105.79 111.07 105.79 110.20 2,749,671 +4.60(+4.35%)
Apr 07, 2022 106.07 107.13 102.86 105.60 2,001,738 +1.30(+1.24%)
Apr 06, 2022 106.28 107.78 103.37 104.30 2,459,760 -0.76(-0.72%)
Apr 05, 2022 107.64 108.95 104.93 105.06 2,842,753 -2.03(-1.90%)
Apr 04, 2022 107.70 109.00 106.03 107.09 2,029,133 +0.70(+0.66%)
Apr 01, 2022 104.81 106.73 104.43 106.39 1,821,609 +1.90(+1.82%)
Mar 31, 2022 104.92 108.08 104.45 104.49 2,408,632 -1.48(-1.40%)
Mar 30, 2022 106.55 107.26 105.09 105.97 2,003,710 +0.85(+0.81%)
Mar 29, 2022 102.48 105.20 101.16 105.12 2,581,527 +0.26(+0.25%)
Mar 28, 2022 104.38 105.21 103.47 104.86 2,398,589 -1.62(-1.52%)
Mar 25, 2022 103.28 106.63 102.87 106.48 2,048,299 +2.51(+2.41%)
Mar 24, 2022 104.45 106.21 103.03 103.97 2,937,362 +0.28(+0.27%)
Mar 23, 2022 100.72 104.64 100.72 103.69 3,271,325 +4.52(+4.56%)
Mar 22, 2022 99.93 100.94 97.25 99.17 2,450,064 -2.21(-2.18%)
Mar 21, 2022 97.37 101.46 97.02 101.37 3,282,638 +6.29(+6.61%)
Mar 18, 2022 95.50 95.99 93.89 95.09 4,306,325 +0.26(+0.28%)
Mar 17, 2022 94.30 95.55 93.15 94.82 3,336,127 +2.33(+2.52%)
Mar 16, 2022 90.94 93.90 90.78 92.49 2,920,530 +1.63(+1.79%)
Mar 15, 2022 88.07 91.48 87.66 90.86 2,724,781 -1.10(-1.20%)
Mar 14, 2022 91.32 92.82 88.86 91.96 3,011,577 -0.39(-0.42%)
Mar 11, 2022 94.36 95.33 92.26 92.35 2,733,902 -3.06(-3.21%)
Mar 10, 2022 95.13 96.19 93.45 95.42 2,854,738 +1.38(+1.47%)
Mar 09, 2022 92.43 94.75 90.87 94.03 3,850,277 +0.08(+0.08%)
Mar 08, 2022 97.24 98.78 90.99 93.96 4,231,261 -0.49(-0.51%)
Mar 07, 2022 96.76 98.93 92.03 94.44 5,353,231 -3.94(-4.00%)
Mar 04, 2022 97.95 98.77 95.88 98.38 3,551,251 +0.20(+0.21%)
Mar 03, 2022 97.87 99.59 97.11 98.18 2,252,914 -0.80(-0.81%)
Mar 02, 2022 98.23 99.54 95.09 98.97 4,238,746 +0.37(+0.37%)
Mar 01, 2022 99.08 100.15 97.15 98.60 4,356,406 +0.33(+0.34%)
Feb 28, 2022 94.68 98.85 93.90 98.27 4,292,746 +3.44(+3.63%)
Feb 25, 2022 92.82 94.91 92.07 94.83 2,352,150 +2.20(+2.37%)
Feb 24, 2022 94.15 94.33 89.63 92.63 5,468,758 +1.28(+1.41%)
Feb 23, 2022 92.22 93.48 90.56 91.35 2,357,634 +0.07(+0.07%)
Feb 22, 2022 94.09 94.71 89.49 91.28 4,069,349 +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 2,368,472 -0.06(-0.06%)
Feb 16, 2022 91.55 93.40 90.74 91.66 2,511,898 +1.04(+1.15%)
Feb 15, 2022 87.71 91.09 86.63 90.62 3,425,579 -1.50(-1.63%)
Feb 14, 2022 93.66 93.69 91.09 92.12 2,902,572 -1.43(-1.53%)
Feb 11, 2022 90.99 93.98 90.44 93.55 2,889,356 +3.70(+4.11%)
Feb 10, 2022 89.71 92.28 89.04 89.85 2,227,984 -0.88(-0.98%)
Feb 09, 2022 90.66 92.62 90.21 90.74 2,331,462 +0.00(+0.00%)
Feb 08, 2022 92.42 92.98 89.83 90.74 2,316,292 -1.87(-2.02%)
Feb 07, 2022 92.95 93.84 91.12 92.60 3,221,788 -0.39(-0.42%)
Feb 04, 2022 90.33 94.09 90.33 92.99 4,150,180 +3.53(+3.95%)
Feb 03, 2022 89.06 90.41 89.46 2,951,885 -1.07(-1.18%)
Feb 02, 2022 90.98 91.25 88.98 90.53 2,519,467 -0.39(-0.43%)
Feb 01, 2022 88.67 92.48 87.79 90.92 3,863,984 +1.18(+1.31%)
Jan 31, 2022 88.27 90.56 89.75 3,177,833 +1.25(+1.42%)
Jan 28, 2022 87.43 89.89 86.25 88.49 5,911,808 +1.28(+1.47%)
Jan 27, 2022 86.55 88.26 84.04 87.21 5,109,691 +1.89(+2.21%)
Jan 26, 2022 91.89 91.98 84.78 85.32 5,318,872 -3.66(-4.11%)
Jan 25, 2022 86.46 89.54 83.14 88.98 4,690,384 +2.68(+3.11%)
Jan 24, 2022 82.54 86.98 81.26 86.29 4,451,262 +1.02(+1.20%)
Jan 21, 2022 86.04 86.45 83.09 85.27 3,860,340 -1.24(-1.44%)
Jan 20, 2022 87.81 90.48 86.15 86.52 4,625,731 -2.20(-2.48%)
Jan 19, 2022 90.44 90.95 87.81 88.72 2,649,674 -0.92(-1.03%)
Jan 18, 2022 91.69 91.90 87.74 89.64 2,699,433 +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 3,076,170 -0.94(-1.06%)
Jan 12, 2022 88.47 89.49 87.53 89.06 2,544,696 +1.50(+1.71%)
Jan 11, 2022 84.14 88.15 82.75 87.56 2,924,564 +4.76(+5.74%)
Jan 10, 2022 83.92 84.21 80.82 82.80 2,795,831 -1.43(-1.70%)
Jan 07, 2022 83.62 84.95 82.68 84.23 2,668,211 +1.33(+1.61%)
Jan 06, 2022 81.88 83.84 80.83 82.90 3,186,639 +4.30(+5.47%)
Jan 05, 2022 80.03 81.15 78.28 78.60 3,072,843 -0.32(-0.41%)
Jan 04, 2022 76.16 79.70 76.05 78.92 3,035,313 +4.25(+5.69%)
Jan 03, 2022 71.86 74.76 71.60 74.67 1,422,162 +2.68(+3.73%)
Dec 31, 2021 71.57 72.50 71.39 71.99 979,263 +0.07(+0.09%)
Dec 30, 2021 72.88 73.70 71.68 71.92 1,045,273 -0.69(-0.95%)
Dec 29, 2021 72.88 73.83 72.29 72.61 806,421 -0.59(-0.81%)
Dec 28, 2021 73.89 74.42 72.84 73.20 850,463 -0.32(-0.44%)
Dec 27, 2021 71.27 73.57 70.38 73.53 1,434,409 +2.06(+2.88%)
Dec 23, 2021 72.44 73.15 71.44 71.46 1,250,954 -0.60(-0.84%)
Dec 22, 2021 72.07 72.99 71.09 72.07 1,546,743 -0.38(-0.52%)
Dec 21, 2021 70.35 72.77 70.06 72.45 2,501,091 +3.23(+4.66%)
Dec 20, 2021 67.81 69.32 66.44 69.22 2,346,147 -0.43(-0.61%)
Dec 17, 2021 73.20 73.30 69.37 69.65 5,437,925 -3.90(-5.30%)
Dec 16, 2021 74.20 76.40 73.49 73.55 1,840,467 +0.23(+0.32%)
Dec 15, 2021 73.83 74.02 71.10 73.31 2,061,117 -0.77(-1.04%)
Dec 14, 2021 74.04 74.93 73.06 74.08 2,213,987 -0.61(-0.82%)
Dec 13, 2021 75.25 75.60 73.64 74.69 1,705,006 -2.04(-2.65%)
Dec 10, 2021 77.31 77.48 75.16 76.73 1,528,355 +0.40(+0.52%)
Dec 09, 2021 76.96 77.64 75.82 76.33 1,887,131 -1.75(-2.25%)
Dec 08, 2021 78.06 79.07 77.72 78.08 1,717,893 +0.57(+0.74%)
Dec 07, 2021 76.51 79.74 76.38 77.51 2,198,508 +2.72(+3.64%)
Dec 06, 2021 75.52 76.00 73.86 74.79 2,371,117 +1.24(+1.69%)
Dec 03, 2021 76.19 76.37 72.89 73.55 1,907,162 -1.22(-1.63%)
Dec 02, 2021 70.50 75.33 68.88 74.77 2,270,361 +4.15(+5.87%)
Dec 01, 2021 74.50 75.86 70.49 70.62 2,929,429 -1.61(-2.23%)
Nov 30, 2021 71.79 74.22 71.53 72.23 4,088,165 -1.50(-2.04%)
Nov 29, 2021 76.03 76.63 73.49 73.73 2,040,980 +0.03(+0.04%)
Nov 26, 2021 74.36 75.30 72.11 73.70 2,647,344 -5.44(-6.87%)
Nov 24, 2021 78.16 80.43 78.16 79.14 1,111,299 +0.07(+0.09%)
Nov 23, 2021 76.80 79.68 76.58 79.07 1,937,774 +3.85(+5.12%)
Nov 22, 2021 73.79 76.96 73.50 75.23 1,713,579 +1.49(+2.02%)
Nov 19, 2021 76.19 76.52 73.05 73.73 2,613,620 -4.53(-5.78%)
Nov 18, 2021 77.16 79.09 78.21 78.26 1,588,676 +0.82(+1.06%)
Nov 17, 2021 77.89 79.70 77.06 77.44 1,755,240 -1.40(-1.77%)
Nov 16, 2021 79.98 80.45 77.90 78.83 1,201,432 -0.94(-1.18%)
Nov 15, 2021 79.44 80.78 78.39 79.77 1,340,569 +0.12(+0.15%)
Nov 12, 2021 78.38 79.75 78.08 79.66 1,601,978 +0.83(+1.06%)
Nov 11, 2021 79.43 80.31 78.78 78.82 960,884 -0.47(-0.59%)
Nov 10, 2021 82.81 79.29 1,641,847 -4.36(-5.21%)
Nov 09, 2021 83.38 84.23 82.04 83.65 1,188,952 -0.11(-0.13%)
Nov 08, 2021 81.13 84.16 80.62 83.76 2,080,038 +3.74(+4.68%)
Nov 05, 2021 80.96 80.96 79.43 80.01 1,832,074 +0.41(+0.51%)
Nov 04, 2021 80.79 81.23 78.69 79.61 1,598,211 +0.49(+0.62%)
Nov 03, 2021 78.53 79.94 77.90 79.11 2,313,199 -0.66(-0.83%)
Nov 02, 2021 81.27 81.74 79.56 79.77 1,631,414 -2.22(-2.71%)
Nov 01, 2021 81.30 82.57 80.99 81.99 1,544,229 +1.96(+2.45%)
Oct 29, 2021 81.12 81.77 79.12 80.03 2,053,671 -1.04(-1.28%)
Oct 28, 2021 81.56 82.81 79.94 81.07 2,316,483 -1.01(-1.23%)
Oct 27, 2021 83.33 86.89 82.01 82.08 2,773,086 -4.35(-5.04%)
Oct 26, 2021 86.00 86.43 1,644,002 +0.65(+0.76%)
Oct 25, 2021 86.99 88.21 85.67 85.78 1,970,901 -0.14(-0.16%)
Oct 22, 2021 85.66 86.67 84.27 85.92 2,006,161 +1.10(+1.29%)
Oct 21, 2021 86.36 86.94 84.28 84.82 2,146,150 -1.99(-2.29%)
Oct 20, 2021 86.27 87.05 85.64 86.81 2,664,718 -0.52(-0.60%)
Oct 19, 2021 86.82 87.75 85.90 87.33 2,059,075 +0.92(+1.07%)
Oct 18, 2021 88.27 89.19 85.04 86.41 2,040,160 -0.97(-1.11%)
Oct 15, 2021 88.33 89.03 87.20 87.38 2,413,762 +0.20(+0.23%)
Oct 14, 2021 87.37 88.11 86.07 87.18 1,533,370 +0.68(+0.78%)
Oct 13, 2021 85.58 87.42 84.80 86.50 1,831,439 -0.79(-0.90%)
Oct 12, 2021 86.89 89.89 86.79 87.28 2,583,743 +0.19(+0.22%)
Oct 11, 2021 88.05 89.57 85.91 87.09 3,050,133 +0.68(+0.79%)
Oct 08, 2021 82.02 86.60 81.55 86.41 2,580,792 +5.37(+6.63%)
Oct 07, 2021 80.82 81.43 79.79 81.04 3,186,526 +0.71(+0.88%)
Oct 06, 2021 79.88 81.20 78.64 80.33 3,147,986 -1.19(-1.46%)
Oct 05, 2021 81.16 82.37 80.18 81.53 2,864,363 +1.29(+1.61%)
Oct 04, 2021 80.05 81.46 79.16 80.24 2,899,691 +1.59(+2.02%)
Oct 01, 2021 76.21 78.97 76.12 78.65 2,066,546 +2.94(+3.88%)
Sep 30, 2021 75.96 76.44 74.49 75.71 2,528,664 -0.24(-0.32%)
Sep 29, 2021 75.86 76.41 74.91 75.95 2,362,667 -0.29(-0.38%)
Sep 28, 2021 77.89 78.36 75.39 76.24 2,353,262 -0.45(-0.58%)
Sep 27, 2021 75.17 77.00 74.86 76.69 2,810,486 +3.66(+5.02%)
Sep 24, 2021 71.75 73.63 71.46 73.03 2,097,903 +0.62(+0.86%)
Sep 23, 2021 69.08 72.79 68.82 72.41 2,929,096 +3.76(+5.48%)
Sep 22, 2021 66.55 69.02 66.55 68.64 2,953,258 +3.40(+5.21%)
Sep 21, 2021 66.67 67.04 64.19 65.24 2,159,205 -0.28(-0.43%)
Sep 20, 2021 66.76 66.86 64.17 65.52 3,320,409 -3.63(-5.24%)
Sep 17, 2021 70.24 71.07 68.64 69.15 4,052,195 -0.79(-1.14%)
Sep 16, 2021 69.98 70.63 68.95 69.94 2,636,497 -0.47(-0.67%)
Sep 15, 2021 68.17 70.59 68.17 70.42 3,171,616 +3.63(+5.43%)
Sep 14, 2021 69.81 69.86 66.53 66.79 1,822,636 -2.16(-3.13%)
Sep 13, 2021 66.64 69.07 66.37 68.95 2,855,270 +3.50(+5.34%)
Sep 10, 2021 67.49 67.61 65.40 65.46 1,396,942 -0.78(-1.18%)
Sep 09, 2021 65.90 68.00 65.33 66.24 2,174,036 -0.10(-0.15%)
Sep 08, 2021 68.33 68.55 66.31 66.34 1,490,831 -1.38(-2.04%)
Sep 07, 2021 67.09 68.30 66.63 67.72 1,417,849 +0.19(+0.29%)
Sep 03, 2021 68.23 69.24 67.20 67.52 1,438,180 -1.31(-1.91%)
Sep 02, 2021 67.81 69.93 67.50 68.84 2,696,697 +2.38(+3.58%)
Sep 01, 2021 66.33 66.72 65.56 66.46 2,236,082 +0.06(+0.09%)
Aug 31, 2021 66.38 67.19 65.82 66.40 2,030,581 -0.32(-0.48%)
Aug 30, 2021 67.71 67.98 66.67 66.72 1,248,648 -0.74(-1.10%)
Aug 27, 2021 65.99 68.16 65.99 67.47 1,288,039 +2.37(+3.63%)
Aug 26, 2021 66.51 66.98 65.09 65.10 1,555,339 -1.87(-2.80%)
Aug 25, 2021 66.01 67.27 65.20 66.97 1,996,143 +1.11(+1.69%)
Aug 24, 2021 65.32 65.93 64.03 65.86 3,060,356 +1.39(+2.16%)
Aug 23, 2021 63.94 65.36 63.93 64.47 2,550,034 +2.35(+3.78%)
Aug 20, 2021 60.92 62.88 60.64 62.13 2,716,806 +0.71(+1.15%)
Aug 19, 2021 61.00 61.90 59.82 61.42 2,988,758 -1.11(-1.78%)
Aug 18, 2021 64.21 64.59 62.47 62.53 1,753,384 -1.60(-2.50%)
Aug 17, 2021 64.71 65.45 63.75 64.13 1,902,864 -1.02(-1.57%)
Aug 16, 2021 66.36 66.39 65.07 65.16 2,221,682 -2.40(-3.55%)
Aug 13, 2021 69.51 69.51 67.52 67.55 1,749,261 -1.98(-2.85%)
Aug 12, 2021 70.41 70.97 68.98 69.53 1,458,202 -0.76(-1.09%)
Aug 11, 2021 69.45 70.46 68.65 70.30 1,944,721 +0.16(+0.23%)
Aug 10, 2021 69.80 70.17 69.27 70.13 2,395,957 +0.94(+1.35%)
Aug 09, 2021 69.33 70.17 68.94 69.20 1,843,151 -1.45(-2.05%)
Aug 06, 2021 71.64 71.93 70.22 70.64 1,622,747 -0.06(-0.08%)
Aug 05, 2021 70.17 71.76 69.67 70.70 1,619,895 +1.28(+1.85%)
Aug 04, 2021 70.89 71.77 69.13 69.42 1,982,459 -3.00(-4.15%)
Aug 03, 2021 71.00 72.53 70.07 72.42 2,383,439 +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.