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

American Water Works (NY: AWK )

117.35 +1.95 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2019 114.63 115.16 113.78 114.26 824,462 -0.19(-0.16%)
Dec 30, 2019 114.02 114.67 113.94 114.44 793,289 +0.08(+0.07%)
Dec 27, 2019 113.52 114.37 113.29 114.36 618,669 +1.00(+0.89%)
Dec 26, 2019 113.00 113.74 112.92 113.36 332,829 +0.24(+0.21%)
Dec 24, 2019 112.63 113.49 112.33 113.11 261,703 +0.21(+0.19%)
Dec 23, 2019 114.24 114.50 112.23 112.90 1,153,819 -1.24(-1.08%)
Dec 20, 2019 114.02 114.92 113.16 114.14 2,058,575 +0.99(+0.87%)
Dec 19, 2019 112.90 113.55 112.32 113.15 1,194,901 +0.40(+0.35%)
Dec 18, 2019 112.43 113.05 111.47 112.75 1,199,468 +0.31(+0.27%)
Dec 17, 2019 112.93 113.23 112.27 112.44 1,173,826 +0.00(+0.00%)
Dec 16, 2019 111.08 112.50 110.61 112.44 1,097,260 +1.58(+1.43%)
Dec 13, 2019 109.78 111.22 109.13 110.86 1,100,895 +0.72(+0.65%)
Dec 12, 2019 112.17 112.33 109.72 110.15 1,343,100 -2.30(-2.04%)
Dec 11, 2019 111.61 112.51 110.68 112.44 1,202,320 -1.35(-1.19%)
Dec 10, 2019 114.06 114.70 113.59 113.79 824,879 -0.12(-0.11%)
Dec 09, 2019 114.42 114.68 113.67 113.91 577,803 -0.18(-0.16%)
Dec 06, 2019 114.52 115.02 114.03 114.09 704,255 -0.66(-0.58%)
Dec 05, 2019 113.37 114.75 113.37 114.75 849,778 +0.83(+0.73%)
Dec 04, 2019 112.21 114.03 112.02 113.92 968,194 +1.21(+1.07%)
Dec 03, 2019 112.32 113.16 112.02 112.71 831,246 +0.83(+0.74%)
Dec 02, 2019 112.48 112.81 111.69 111.89 820,045 -0.68(-0.60%)
Nov 29, 2019 112.99 113.91 112.48 112.56 492,548 -0.22(-0.20%)
Nov 27, 2019 112.50 113.19 112.33 112.79 884,028 +0.22(+0.20%)
Nov 26, 2019 111.20 112.59 110.99 112.56 1,186,210 +1.60(+1.44%)
Nov 25, 2019 110.66 111.40 110.03 110.97 702,488 +0.25(+0.23%)
Nov 22, 2019 111.28 111.36 109.83 110.71 1,202,932 -0.28(-0.25%)
Nov 21, 2019 112.33 112.35 110.82 110.99 982,347 -1.14(-1.02%)
Nov 20, 2019 110.82 112.25 110.78 112.14 1,665,606 +1.34(+1.21%)
Nov 19, 2019 109.97 111.27 109.50 110.80 1,030,945 +0.42(+0.38%)
Nov 18, 2019 110.33 111.53 109.93 110.38 807,152 +0.41(+0.37%)
Nov 15, 2019 109.73 110.03 108.62 109.97 774,895 +0.36(+0.33%)
Nov 14, 2019 109.18 110.44 108.61 109.61 624,131 +0.86(+0.79%)
Nov 13, 2019 107.94 108.97 107.18 108.75 904,998 +1.44(+1.34%)
Nov 12, 2019 107.32 108.19 106.92 107.31 804,317 -0.20(-0.18%)
Nov 11, 2019 108.43 109.00 107.47 107.51 806,791 -0.66(-0.61%)
Nov 08, 2019 109.41 109.92 107.79 108.17 1,198,093 -1.26(-1.15%)
Nov 07, 2019 111.57 112.27 108.95 109.42 1,437,524 -3.19(-2.83%)
Nov 06, 2019 111.70 113.04 111.43 112.61 1,258,565 +1.39(+1.25%)
Nov 05, 2019 110.78 111.38 109.99 111.22 1,602,512 +0.04(+0.03%)
Nov 04, 2019 113.21 113.50 110.98 111.18 1,284,196 -2.53(-2.22%)
Nov 01, 2019 114.28 115.00 113.39 113.71 1,110,001 -0.45(-0.40%)
Oct 31, 2019 113.34 114.37 112.28 114.16 1,365,702 +2.13(+1.90%)
Oct 30, 2019 111.38 112.37 110.86 112.03 842,278 +1.28(+1.15%)
Oct 29, 2019 110.52 111.17 109.89 110.75 1,042,892 +0.03(+0.03%)
Oct 28, 2019 112.25 112.55 110.58 110.73 745,165 -1.44(-1.28%)
Oct 25, 2019 113.52 114.00 111.58 112.16 556,836 -1.11(-0.98%)
Oct 24, 2019 112.89 114.12 112.48 113.27 709,245 +0.34(+0.30%)
Oct 23, 2019 113.41 114.55 112.77 112.93 819,493 -0.42(-0.37%)
Oct 22, 2019 113.51 114.57 113.06 113.35 905,592 +0.08(+0.07%)
Oct 21, 2019 113.08 113.36 111.89 113.27 1,322,202 -0.10(-0.09%)
Oct 18, 2019 113.46 113.76 112.76 113.37 1,186,772 -0.01(-0.01%)
Oct 17, 2019 112.37 113.67 112.37 113.38 811,681 +0.73(+0.65%)
Oct 16, 2019 112.06 112.68 111.28 112.64 1,167,852 +0.77(+0.69%)
Oct 15, 2019 113.02 113.38 111.50 111.88 960,554 -0.86(-0.76%)
Oct 14, 2019 114.56 114.61 112.61 112.74 910,325 -1.82(-1.58%)
Oct 11, 2019 115.64 115.89 113.91 114.55 958,618 -1.26(-1.09%)
Oct 10, 2019 115.25 116.19 114.71 115.81 666,861 +0.17(+0.14%)
Oct 09, 2019 115.09 115.97 115.04 115.64 565,317 +0.92(+0.80%)
Oct 08, 2019 115.40 115.52 114.39 114.73 620,581 -0.64(-0.55%)
Oct 07, 2019 116.39 116.61 115.03 115.37 817,242 -1.12(-0.96%)
Oct 04, 2019 114.91 116.65 114.60 116.49 908,300 +1.90(+1.66%)
Oct 03, 2019 114.39 114.85 113.83 114.59 1,311,139 +0.54(+0.47%)
Oct 02, 2019 114.03 115.21 113.69 114.05 997,879 -0.66(-0.57%)
Oct 01, 2019 114.58 115.09 113.99 114.71 1,051,235 -0.34(-0.30%)
Sep 30, 2019 115.06 115.96 114.66 115.05 1,516,260 -0.01(-0.01%)
Sep 27, 2019 115.91 116.22 114.65 115.06 956,458 -0.82(-0.71%)
Sep 26, 2019 115.82 116.30 115.03 115.89 1,048,788 +0.52(+0.45%)
Sep 25, 2019 115.39 116.53 114.72 115.37 1,150,294 -0.28(-0.24%)
Sep 24, 2019 113.97 116.04 113.86 115.64 1,661,570 +2.12(+1.87%)
Sep 23, 2019 113.90 114.90 113.45 113.52 1,234,352 -0.23(-0.20%)
Sep 20, 2019 112.99 114.48 112.66 113.76 2,079,201 +0.42(+0.37%)
Sep 19, 2019 113.26 113.64 111.85 113.34 1,363,785 +0.80(+0.71%)
Sep 18, 2019 113.56 113.56 111.92 112.54 1,492,711 -0.22(-0.20%)
Sep 17, 2019 112.14 113.20 112.05 112.77 1,139,839 +0.72(+0.64%)
Sep 16, 2019 112.80 112.80 111.52 112.04 754,961 -0.22(-0.20%)
Sep 13, 2019 112.52 112.98 111.79 112.27 1,136,239 -0.50(-0.44%)
Sep 12, 2019 113.41 114.20 112.40 112.77 1,368,497 +0.47(+0.42%)
Sep 11, 2019 111.74 113.20 110.67 112.29 1,252,730 +0.39(+0.35%)
Sep 10, 2019 112.70 112.92 110.56 111.90 1,319,420 -1.42(-1.25%)
Sep 09, 2019 115.85 116.10 112.80 113.32 1,553,897 -3.09(-2.66%)
Sep 06, 2019 117.27 118.26 115.69 116.41 1,240,437 -0.77(-0.66%)
Sep 05, 2019 118.27 118.80 116.28 117.18 1,397,069 -2.06(-1.72%)
Sep 04, 2019 119.77 120.30 118.27 119.24 1,149,795 -0.69(-0.58%)
Sep 03, 2019 118.88 120.03 117.93 119.93 1,183,411 +2.02(+1.71%)
Aug 30, 2019 117.78 118.36 117.16 117.91 853,124 +0.39(+0.33%)
Aug 29, 2019 117.29 117.57 116.21 117.53 716,785 +0.80(+0.68%)
Aug 28, 2019 116.32 117.42 116.01 116.73 1,075,223 +0.87(+0.75%)
Aug 27, 2019 115.92 116.79 115.69 115.86 984,412 +0.32(+0.28%)
Aug 26, 2019 114.23 115.58 113.91 115.53 487,083 +1.80(+1.58%)
Aug 23, 2019 115.16 116.59 113.21 113.74 1,093,696 -1.75(-1.52%)
Aug 22, 2019 114.89 115.80 114.10 115.49 787,957 +0.60(+0.52%)
Aug 21, 2019 114.17 114.97 113.87 114.89 733,456 +0.41(+0.36%)
Aug 20, 2019 115.00 115.19 114.14 114.48 766,864 -0.35(-0.31%)
Aug 19, 2019 115.16 115.49 114.22 114.83 970,267 -0.21(-0.19%)
Aug 16, 2019 115.29 116.05 114.29 115.04 1,153,732 -0.26(-0.23%)
Aug 15, 2019 112.36 115.64 112.25 115.30 1,085,776 +3.06(+2.72%)
Aug 14, 2019 113.47 114.34 111.74 112.25 1,273,874 -0.58(-0.52%)
Aug 13, 2019 113.17 113.86 112.09 112.83 959,548 -0.63(-0.56%)
Aug 12, 2019 111.85 113.77 111.71 113.46 1,258,997 +1.82(+1.63%)
Aug 09, 2019 110.89 112.34 110.35 111.64 831,529 +1.06(+0.95%)
Aug 08, 2019 109.14 111.09 108.75 110.59 909,068 +1.35(+1.24%)
Aug 07, 2019 108.44 109.98 107.36 109.24 1,136,994 +0.95(+0.88%)
Aug 06, 2019 106.51 108.54 105.55 108.29 1,226,481 +1.88(+1.77%)
Aug 05, 2019 108.17 108.74 105.71 106.41 1,223,360 -1.76(-1.63%)
Aug 02, 2019 108.20 109.00 107.34 108.17 1,253,394 +0.25(+0.23%)
Aug 01, 2019 104.79 108.46 104.40 107.92 1,807,503 +2.07(+1.95%)
Jul 31, 2019 105.99 107.15 105.11 105.85 1,210,347 -0.30(-0.29%)
Jul 30, 2019 106.36 107.20 105.67 106.16 716,082 -0.18(-0.17%)
Jul 29, 2019 106.52 106.61 105.62 106.34 830,616 +0.20(+0.19%)
Jul 26, 2019 104.98 106.20 104.64 106.14 691,378 +1.14(+1.08%)
Jul 25, 2019 105.33 106.30 104.68 105.00 720,372 -0.14(-0.13%)
Jul 24, 2019 105.86 105.86 104.38 105.14 837,884 -0.42(-0.40%)
Jul 23, 2019 106.09 106.17 105.24 105.57 975,240 -0.70(-0.66%)
Jul 22, 2019 106.75 106.81 105.47 106.27 674,911 +0.23(+0.22%)
Jul 19, 2019 108.01 108.19 105.99 106.04 960,946 -2.09(-1.94%)
Jul 18, 2019 107.30 108.20 106.82 108.13 857,527 +1.07(+1.00%)
Jul 17, 2019 107.34 107.96 107.00 107.06 975,126 +0.30(+0.28%)
Jul 16, 2019 106.49 107.25 105.39 106.76 1,278,090 -0.20(-0.19%)
Jul 15, 2019 106.59 107.64 105.87 106.96 1,266,111 -0.60(-0.56%)
Jul 12, 2019 108.17 108.42 106.87 107.56 1,188,008 -0.77(-0.72%)
Jul 11, 2019 109.22 109.67 107.70 108.33 1,133,234 -1.14(-1.04%)
Jul 10, 2019 109.21 110.02 108.69 109.48 842,462 +0.39(+0.35%)
Jul 09, 2019 109.07 109.33 108.26 109.09 1,233,598 +0.25(+0.23%)
Jul 08, 2019 108.98 109.28 108.36 108.84 747,093 +0.06(+0.05%)
Jul 05, 2019 108.51 108.92 106.39 108.78 857,933 -0.43(-0.40%)
Jul 03, 2019 108.61 109.60 108.54 109.22 632,715 +1.06(+0.98%)
Jul 02, 2019 106.98 108.51 106.98 108.16 885,339 +1.43(+1.34%)
Jul 01, 2019 106.42 106.95 105.37 106.73 1,221,226 -0.25(-0.23%)
Jun 28, 2019 106.10 107.19 106.05 106.98 1,481,323 +0.68(+0.64%)
Jun 27, 2019 106.80 107.20 105.87 106.30 1,004,559 -0.05(-0.04%)
Jun 26, 2019 107.84 108.08 106.06 106.34 889,494 -1.72(-1.60%)
Jun 25, 2019 108.99 109.48 107.84 108.06 978,359 -1.12(-1.03%)
Jun 24, 2019 109.34 109.55 108.19 109.19 1,081,661 +0.30(+0.28%)
Jun 21, 2019 109.14 109.27 108.01 108.89 1,947,483 -0.11(-0.10%)
Jun 20, 2019 109.00 109.50 107.62 109.00 837,562 +0.19(+0.18%)
Jun 19, 2019 106.98 109.18 106.61 108.80 765,412 +1.24(+1.15%)
Jun 18, 2019 109.03 109.03 106.84 107.57 898,332 -0.90(-0.83%)
Jun 17, 2019 108.95 109.29 107.67 108.47 586,127 -0.60(-0.55%)
Jun 14, 2019 107.55 109.48 107.55 109.07 700,595 +1.47(+1.36%)
Jun 13, 2019 108.65 108.72 107.03 107.60 806,643 -0.38(-0.35%)
Jun 12, 2019 106.85 108.09 106.66 107.98 680,590 +1.58(+1.48%)
Jun 11, 2019 106.80 107.34 105.74 106.41 1,048,124 -0.42(-0.40%)
Jun 10, 2019 106.77 107.09 105.96 106.83 1,006,614 -0.42(-0.39%)
Jun 07, 2019 109.31 110.00 107.24 107.24 1,133,791 -0.98(-0.90%)
Jun 06, 2019 107.64 108.43 107.38 108.22 1,049,739 +0.79(+0.74%)
Jun 05, 2019 105.75 107.53 105.10 107.43 803,880 +2.46(+2.35%)
Jun 04, 2019 105.04 105.15 103.03 104.97 1,026,634 -0.22(-0.21%)
Jun 03, 2019 104.60 105.36 103.95 105.19 755,918 +0.96(+0.92%)
May 31, 2019 103.30 104.45 103.13 104.23 1,172,177 +1.00(+0.96%)
May 30, 2019 102.97 103.84 102.83 103.23 600,098 +0.15(+0.14%)
May 29, 2019 104.75 104.75 102.90 103.08 1,063,051 -1.44(-1.38%)
May 28, 2019 105.28 105.59 104.21 104.52 1,644,503 -0.32(-0.31%)
May 24, 2019 104.67 105.37 104.64 104.85 727,270 +0.34(+0.33%)
May 23, 2019 104.04 105.06 104.03 104.50 814,762 +0.46(+0.44%)
May 22, 2019 102.96 104.08 102.60 104.04 776,292 +1.29(+1.26%)
May 21, 2019 102.89 103.77 102.62 102.75 854,204 +0.13(+0.13%)
May 20, 2019 103.41 103.84 102.33 102.62 934,458 -0.70(-0.68%)
May 17, 2019 102.46 103.77 102.46 103.33 1,021,236 +0.80(+0.78%)
May 16, 2019 101.33 102.97 101.18 102.52 763,704 +0.84(+0.83%)
May 15, 2019 101.54 102.62 101.40 101.68 907,022 +0.39(+0.38%)
May 14, 2019 102.21 102.44 101.24 101.30 1,153,499 -0.78(-0.77%)
May 13, 2019 99.63 102.38 99.40 102.08 2,014,558 +2.23(+2.24%)
May 10, 2019 97.46 99.88 97.35 99.85 841,451 +2.30(+2.35%)
May 09, 2019 97.20 97.72 96.73 97.55 584,410 +0.39(+0.40%)
May 08, 2019 98.30 98.46 97.05 97.17 711,545 -1.12(-1.14%)
May 07, 2019 98.36 98.75 97.97 98.29 815,313 -0.12(-0.12%)
May 06, 2019 98.72 99.32 97.97 98.41 724,072 -0.16(-0.16%)
May 03, 2019 98.16 98.75 97.74 98.56 664,359 +0.64(+0.66%)
May 02, 2019 97.90 98.28 96.62 97.92 1,035,964 -0.39(-0.39%)
May 01, 2019 98.95 99.42 98.12 98.30 773,659 -1.00(-1.01%)
Apr 30, 2019 97.85 99.34 97.63 99.31 1,285,023 +1.62(+1.66%)
Apr 29, 2019 97.45 98.08 97.31 97.68 582,111 -0.42(-0.43%)
Apr 26, 2019 98.38 99.08 97.99 98.10 660,981 +0.32(+0.33%)
Apr 25, 2019 96.82 98.07 96.60 97.78 842,791 +0.63(+0.65%)
Apr 24, 2019 96.75 97.35 96.10 97.15 911,314 +0.95(+0.99%)
Apr 23, 2019 96.52 96.97 95.63 96.19 1,215,207 -0.12(-0.12%)
Apr 22, 2019 95.79 96.49 95.64 96.31 961,853 +0.21(+0.22%)
Apr 18, 2019 94.35 96.37 94.30 96.10 2,050,492 +2.22(+2.37%)
Apr 17, 2019 93.95 94.47 93.55 93.88 1,223,258 -0.13(-0.14%)
Apr 16, 2019 95.32 95.91 93.98 94.01 1,499,089 -1.41(-1.48%)
Apr 15, 2019 95.85 95.88 95.17 95.42 840,130 -0.18(-0.19%)
Apr 12, 2019 95.51 95.76 95.13 95.61 1,051,883 -0.15(-0.15%)
Apr 11, 2019 95.50 95.81 95.19 95.75 940,372 +0.27(+0.28%)
Apr 10, 2019 96.25 96.88 95.38 95.49 843,924 -0.50(-0.52%)
Apr 09, 2019 95.46 96.00 95.19 95.98 761,841 +0.39(+0.41%)
Apr 08, 2019 96.10 96.39 95.39 95.59 845,321 -0.72(-0.74%)
Apr 05, 2019 95.23 96.35 95.01 96.30 1,148,519 +0.97(+1.02%)
Apr 04, 2019 95.54 95.71 94.91 95.33 1,295,803 -0.16(-0.16%)
Apr 03, 2019 95.09 95.80 94.49 95.49 1,258,291 +0.29(+0.31%)
Apr 02, 2019 95.60 95.74 94.49 95.19 1,252,335 -0.13(-0.13%)
Apr 01, 2019 95.85 95.94 94.55 95.32 1,536,363 -0.38(-0.39%)
Mar 29, 2019 95.86 96.03 95.34 95.70 1,669,177 -0.05(-0.06%)
Mar 28, 2019 97.28 97.37 95.06 95.75 1,309,693 -1.42(-1.46%)
Mar 27, 2019 97.86 98.27 96.81 97.18 1,020,256 -1.22(-1.24%)
Mar 26, 2019 97.92 98.66 97.74 98.40 1,001,541 +0.47(+0.48%)
Mar 25, 2019 97.94 98.47 97.31 97.93 1,216,706 -0.08(-0.08%)
Mar 22, 2019 97.89 98.86 97.60 98.01 1,047,090 +0.51(+0.53%)
Mar 21, 2019 95.95 97.56 95.95 97.50 708,902 +1.40(+1.46%)
Mar 20, 2019 95.85 96.78 95.36 96.09 908,849 +0.31(+0.33%)
Mar 19, 2019 96.36 96.74 95.37 95.78 1,101,367 -0.72(-0.74%)
Mar 18, 2019 97.12 97.25 95.90 96.50 1,520,275 -0.62(-0.64%)
Mar 15, 2019 96.29 97.62 96.06 97.12 4,438,829 +0.75(+0.78%)
Mar 14, 2019 96.39 97.10 95.73 96.37 1,643,019 -0.11(-0.11%)
Mar 13, 2019 96.25 96.72 96.05 96.48 1,508,552 +0.17(+0.18%)
Mar 12, 2019 95.62 96.51 95.51 96.30 1,463,061 +0.82(+0.86%)
Mar 11, 2019 94.17 95.54 94.17 95.49 1,945,540 +1.38(+1.46%)
Mar 08, 2019 93.34 94.18 93.34 94.11 1,055,261 +0.81(+0.87%)
Mar 07, 2019 93.06 93.77 93.00 93.30 1,334,750 +0.54(+0.58%)
Mar 06, 2019 93.05 93.33 92.56 92.76 1,130,361 -0.19(-0.21%)
Mar 05, 2019 93.43 93.69 92.72 92.95 1,326,676 -0.40(-0.43%)
Mar 04, 2019 93.11 93.61 92.35 93.36 1,447,369 +0.25(+0.27%)
Mar 01, 2019 93.13 93.46 92.75 93.11 801,305 -0.17(-0.18%)
Feb 28, 2019 92.73 93.69 92.30 93.27 1,069,137 +0.53(+0.57%)
Feb 27, 2019 92.07 93.10 92.07 92.74 714,582 +0.00(+0.00%)
Feb 26, 2019 92.93 92.95 92.04 92.74 677,343 +0.15(+0.16%)
Feb 25, 2019 92.75 93.01 91.79 92.60 823,211 -0.09(-0.10%)
Feb 22, 2019 92.59 92.94 91.79 92.69 839,545 +0.55(+0.60%)
Feb 21, 2019 90.42 92.22 89.77 92.14 1,295,096 +1.58(+1.74%)
Feb 20, 2019 89.70 90.85 88.70 90.56 1,995,632 -0.04(-0.04%)
Feb 19, 2019 89.86 90.67 89.62 90.59 908,923 +0.60(+0.66%)
Feb 15, 2019 89.71 90.12 89.39 90.00 991,527 +0.73(+0.82%)
Feb 14, 2019 89.71 89.95 89.19 89.26 870,332 -0.17(-0.20%)
Feb 13, 2019 89.31 89.71 88.99 89.44 730,061 -0.21(-0.24%)
Feb 12, 2019 89.92 90.17 88.88 89.65 728,535 +0.06(+0.07%)
Feb 11, 2019 89.09 90.16 89.09 89.58 707,234 -0.13(-0.14%)
Feb 08, 2019 88.71 89.76 88.54 89.71 725,260 +0.80(+0.90%)
Feb 07, 2019 87.37 88.93 87.05 88.91 997,293 +1.58(+1.81%)
Feb 06, 2019 87.77 87.92 86.94 87.34 666,028 -0.23(-0.27%)
Feb 05, 2019 87.24 87.83 86.65 87.57 854,586 +0.26(+0.29%)
Feb 04, 2019 86.68 87.31 85.78 87.31 1,076,614 +0.34(+0.39%)
Feb 01, 2019 87.44 87.70 86.19 86.98 1,328,706 -0.42(-0.48%)
Jan 31, 2019 85.89 87.83 85.36 87.40 2,328,568 +1.76(+2.06%)
Jan 30, 2019 84.91 86.46 84.89 85.63 1,331,635 +0.60(+0.71%)
Jan 29, 2019 85.14 85.93 84.64 85.03 748,504 +0.05(+0.06%)
Jan 28, 2019 85.27 85.57 84.37 84.98 580,003 -0.23(-0.27%)
Jan 25, 2019 86.02 86.63 85.05 85.20 917,768 -1.25(-1.45%)
Jan 24, 2019 86.22 86.61 85.43 86.46 546,576 +0.37(+0.42%)
Jan 23, 2019 84.68 86.16 84.68 86.09 781,587 +1.34(+1.58%)
Jan 22, 2019 84.43 85.25 84.10 84.75 1,405,395 +0.15(+0.17%)
Jan 18, 2019 84.82 85.23 84.23 84.60 877,046 +0.05(+0.05%)
Jan 17, 2019 83.62 84.89 83.62 84.56 908,323 +0.70(+0.84%)
Jan 16, 2019 83.25 84.14 82.87 83.85 826,490 +0.34(+0.40%)
Jan 15, 2019 82.52 84.56 82.52 83.51 1,165,731 +0.90(+1.09%)
Jan 14, 2019 82.47 82.64 81.77 82.61 1,722,649 -0.19(-0.23%)
Jan 11, 2019 83.08 83.22 82.39 82.80 791,881 -0.11(-0.13%)
Jan 10, 2019 81.59 83.04 81.30 82.91 882,302 +1.62(+1.99%)
Jan 09, 2019 82.22 82.65 81.14 81.29 1,238,750 -1.05(-1.28%)
Jan 08, 2019 81.31 82.45 81.29 82.34 753,246 +1.19(+1.46%)
Jan 07, 2019 81.75 82.27 80.97 81.16 793,313 -0.87(-1.06%)
Jan 04, 2019 81.07 82.26 80.39 82.03 1,042,450 +0.61(+0.75%)
Jan 03, 2019 80.98 82.64 80.98 81.41 1,358,873 +0.32(+0.39%)
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.