Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 44.26 44.58 43.21 44.10 3,713,567 -0.50(-1.12%)
Oct 29, 2020 44.50 45.21 43.80 44.60 2,925,199 +0.61(+1.39%)
Oct 28, 2020 44.45 44.59 43.21 43.98 3,993,152 -1.38(-3.05%)
Oct 27, 2020 46.29 46.52 45.36 45.37 4,303,392 -0.85(-1.84%)
Oct 26, 2020 47.35 47.64 46.05 46.21 4,336,397 -1.57(-3.29%)
Oct 23, 2020 48.10 48.15 47.28 47.79 2,707,854 -0.11(-0.24%)
Oct 22, 2020 47.86 48.23 47.46 47.90 2,380,757 +0.29(+0.61%)
Oct 21, 2020 47.95 48.10 47.50 47.61 2,854,759 -0.20(-0.42%)
Oct 20, 2020 48.33 48.53 47.79 47.81 3,707,918 -0.21(-0.44%)
Oct 19, 2020 49.13 49.21 47.98 48.02 1,920,637 -0.76(-1.56%)
Oct 16, 2020 48.61 49.27 48.51 48.79 2,497,931 +0.33(+0.69%)
Oct 15, 2020 47.45 48.65 47.37 48.45 2,710,030 +0.26(+0.54%)
Oct 14, 2020 48.63 48.82 48.07 48.19 2,683,940 -0.23(-0.47%)
Oct 13, 2020 48.10 48.64 48.00 48.42 2,555,711 +0.34(+0.71%)
Oct 12, 2020 47.53 48.10 47.28 48.08 2,750,993 +0.22(+0.46%)
Oct 09, 2020 48.47 48.65 47.76 47.86 1,914,924 -0.32(-0.67%)
Oct 08, 2020 48.02 48.48 47.90 48.18 2,137,499 +0.55(+1.16%)
Oct 07, 2020 47.57 48.18 47.21 47.63 3,041,257 +0.37(+0.78%)
Oct 06, 2020 47.77 48.30 47.05 47.26 2,866,399 -0.22(-0.46%)
Oct 05, 2020 47.28 47.76 46.97 47.48 2,736,299 +0.53(+1.14%)
Oct 02, 2020 45.93 47.66 45.79 46.95 2,304,129 +0.15(+0.32%)
Oct 01, 2020 45.91 46.93 45.86 46.80 2,894,323 +1.15(+2.51%)
Sep 30, 2020 46.10 46.66 45.50 45.65 3,626,697 -0.45(-0.97%)
Sep 29, 2020 46.00 46.55 45.49 46.10 2,939,709 +0.04(+0.10%)
Sep 28, 2020 45.37 46.21 45.30 46.06 2,691,963 +1.32(+2.95%)
Sep 25, 2020 43.53 45.02 43.51 44.74 3,017,595 +1.05(+2.40%)
Sep 24, 2020 44.24 44.47 43.08 43.69 4,794,482 -0.73(-1.65%)
Sep 23, 2020 44.99 45.79 44.30 44.42 2,395,846 -0.45(-0.99%)
Sep 22, 2020 45.30 45.79 44.29 44.87 3,177,743 -0.38(-0.83%)
Sep 21, 2020 45.33 45.56 44.73 45.24 3,455,527 -0.85(-1.84%)
Sep 18, 2020 45.77 46.32 45.58 46.09 6,508,319 +0.44(+0.96%)
Sep 17, 2020 45.95 46.10 45.10 45.65 4,767,407 -1.16(-2.48%)
Sep 16, 2020 46.74 47.46 46.42 46.82 2,421,258 +0.29(+0.62%)
Sep 15, 2020 46.22 47.11 45.81 46.53 4,144,800 +0.46(+1.01%)
Sep 14, 2020 45.53 46.20 45.25 46.07 2,655,518 +1.05(+2.33%)
Sep 11, 2020 45.09 45.53 44.31 45.02 4,082,077 +0.04(+0.08%)
Sep 10, 2020 45.22 45.90 44.90 44.98 2,859,302 -0.16(-0.35%)
Sep 09, 2020 45.20 45.46 44.77 45.14 3,673,149 +0.41(+0.92%)
Sep 08, 2020 45.35 45.51 44.47 44.73 4,112,339 -1.62(-3.49%)
Sep 04, 2020 47.39 47.88 45.80 46.35 3,014,279 -0.76(-1.62%)
Sep 03, 2020 47.63 47.97 45.91 47.11 4,346,698 -0.52(-1.10%)
Sep 02, 2020 47.22 47.95 46.51 47.63 2,576,252 +0.65(+1.38%)
Sep 01, 2020 46.62 47.00 46.30 46.98 3,050,045 +0.67(+1.45%)
Aug 31, 2020 46.39 46.75 46.08 46.31 2,984,620 +0.00(+0.00%)
Aug 28, 2020 46.97 47.01 46.19 46.31 3,605,975 -0.52(-1.10%)
Aug 27, 2020 47.17 47.47 46.71 46.83 3,161,258 -0.47(-1.00%)
Aug 26, 2020 46.38 47.39 46.07 47.30 3,422,825 +0.92(+1.98%)
Aug 25, 2020 46.93 46.93 46.06 46.38 2,644,285 -0.24(-0.51%)
Aug 24, 2020 46.63 46.88 46.14 46.62 2,705,061 +0.29(+0.62%)
Aug 21, 2020 46.07 46.66 45.97 46.33 2,717,916 +0.42(+0.91%)
Aug 20, 2020 46.80 47.17 45.86 45.91 2,951,240 -1.31(-2.78%)
Aug 19, 2020 47.18 47.71 46.95 47.22 2,676,990 +0.38(+0.80%)
Aug 18, 2020 46.70 47.22 46.68 46.84 2,711,561 +0.16(+0.34%)
Aug 17, 2020 46.21 46.91 46.13 46.69 2,121,129 +0.56(+1.21%)
Aug 14, 2020 46.40 46.62 46.10 46.13 1,959,516 -0.38(-0.83%)
Aug 13, 2020 45.96 46.67 45.96 46.51 2,169,709 +0.28(+0.61%)
Aug 12, 2020 46.61 46.98 46.09 46.23 2,319,839 +0.31(+0.67%)
Aug 11, 2020 46.00 47.00 45.84 45.93 4,613,020 +0.16(+0.34%)
Aug 10, 2020 46.09 46.11 45.28 45.77 4,669,314 -0.17(-0.36%)
Aug 07, 2020 46.23 46.49 45.79 45.93 2,605,522 -0.42(-0.91%)
Aug 06, 2020 46.20 46.87 46.10 46.35 3,488,520 +0.05(+0.11%)
Aug 05, 2020 45.85 46.53 45.52 46.30 5,551,418 +0.68(+1.50%)
Aug 04, 2020 46.14 46.35 45.31 45.62 5,200,977 -0.79(-1.70%)
Aug 03, 2020 46.65 47.08 45.85 46.41 2,692,989 -0.19(-0.41%)
Jul 31, 2020 47.59 47.65 46.02 46.60 3,649,424 -0.89(-1.88%)
Jul 30, 2020 47.20 47.60 46.80 47.49 2,560,201 -0.41(-0.85%)
Jul 29, 2020 47.29 48.09 47.23 47.90 2,431,161 +0.86(+1.83%)
Jul 28, 2020 47.73 47.91 47.00 47.04 2,339,953 -0.96(-1.99%)
Jul 27, 2020 48.15 48.38 47.62 47.99 2,754,805 -0.39(-0.81%)
Jul 24, 2020 48.94 49.03 47.80 48.39 4,678,338 -0.84(-1.71%)
Jul 23, 2020 50.42 51.17 48.66 49.23 4,920,770 -1.16(-2.29%)
Jul 22, 2020 49.70 50.38 49.46 50.38 2,984,957 +0.33(+0.66%)
Jul 21, 2020 48.89 50.34 48.89 50.05 3,567,106 +1.29(+2.64%)
Jul 20, 2020 48.51 48.96 48.33 48.77 2,819,342 +0.15(+0.30%)
Jul 17, 2020 48.42 48.81 47.84 48.62 2,053,910 +0.50(+1.03%)
Jul 16, 2020 48.25 48.33 47.82 48.13 2,453,880 -0.53(-1.09%)
Jul 15, 2020 48.38 48.84 47.66 48.66 2,788,763 +1.29(+2.71%)
Jul 14, 2020 46.34 47.49 46.11 47.37 3,354,770 +0.88(+1.89%)
Jul 13, 2020 46.94 47.39 46.25 46.49 3,774,350 -0.18(-0.39%)
Jul 10, 2020 46.55 46.74 46.00 46.67 2,300,029 +0.31(+0.67%)
Jul 09, 2020 47.10 47.33 45.44 46.36 3,933,578 -0.96(-2.02%)
Jul 08, 2020 46.79 47.48 46.47 47.32 3,117,238 +0.76(+1.62%)
Jul 07, 2020 47.78 47.89 46.44 46.56 4,282,910 -1.53(-3.18%)
Jul 06, 2020 48.85 49.13 47.78 48.09 3,766,039 -0.03(-0.05%)
Jul 02, 2020 49.54 49.71 47.99 48.12 3,047,942 -0.65(-1.34%)
Jul 01, 2020 49.32 50.00 48.41 48.77 2,050,922 -0.45(-0.92%)
Jun 30, 2020 48.53 49.34 48.39 49.22 2,879,717 +0.74(+1.52%)
Jun 29, 2020 47.41 48.59 46.93 48.48 3,060,663 +1.27(+2.69%)
Jun 26, 2020 49.23 49.65 47.17 47.21 4,040,592 -2.50(-5.03%)
Jun 25, 2020 47.73 49.78 47.61 49.71 4,076,354 +1.77(+3.70%)
Jun 24, 2020 49.10 49.10 47.26 47.94 4,508,988 -1.63(-3.29%)
Jun 23, 2020 50.08 50.42 49.38 49.58 3,505,291 +0.23(+0.46%)
Jun 22, 2020 50.25 50.44 48.79 49.35 4,920,902 -1.90(-3.71%)
Jun 19, 2020 50.82 51.25 49.20 51.25 6,487,395 +1.17(+2.34%)
Jun 18, 2020 49.25 50.56 48.84 50.08 3,205,110 +0.49(+0.98%)
Jun 17, 2020 50.38 50.56 49.49 49.59 2,619,257 -0.36(-0.71%)
Jun 16, 2020 50.77 51.04 49.18 49.95 3,470,000 +0.74(+1.50%)
Jun 15, 2020 47.01 49.57 46.56 49.21 3,288,269 +0.80(+1.65%)
Jun 12, 2020 49.22 49.58 47.48 48.41 3,220,156 +0.37(+0.78%)
Jun 11, 2020 48.65 49.04 47.60 48.04 5,255,445 -2.62(-5.18%)
Jun 10, 2020 50.90 51.47 50.21 50.66 3,088,875 -0.03(-0.05%)
Jun 09, 2020 50.49 51.26 50.00 50.69 3,469,467 -0.96(-1.85%)
Jun 08, 2020 51.50 51.69 50.83 51.64 4,240,008 +0.43(+0.85%)
Jun 05, 2020 52.03 52.29 50.85 51.21 4,592,000 +0.40(+0.79%)
Jun 04, 2020 51.00 51.37 50.15 50.81 4,314,507 -0.62(-1.20%)
Jun 03, 2020 50.82 51.58 50.52 51.43 4,633,899 +1.18(+2.35%)
Jun 02, 2020 50.01 50.68 49.58 50.24 3,185,889 +0.55(+1.10%)
Jun 01, 2020 49.21 49.95 48.74 49.70 2,781,035 +0.36(+0.72%)
May 29, 2020 49.02 49.90 48.43 49.34 4,291,661 +0.12(+0.25%)
May 28, 2020 49.51 50.22 48.83 49.22 4,569,229 +0.17(+0.35%)
May 27, 2020 50.09 50.59 48.44 49.05 5,674,408 +0.22(+0.44%)
May 26, 2020 48.21 49.29 47.99 48.83 5,462,508 +1.96(+4.19%)
May 22, 2020 46.56 46.92 46.16 46.87 3,527,402 +0.30(+0.63%)
May 21, 2020 46.88 47.14 45.96 46.57 3,933,979 -0.56(-1.20%)
May 20, 2020 46.91 47.34 46.51 47.13 4,014,580 +1.22(+2.65%)
May 19, 2020 46.39 47.94 45.92 45.92 4,246,594 -0.62(-1.33%)
May 18, 2020 46.04 46.88 45.69 46.54 5,170,187 +2.17(+4.90%)
May 15, 2020 43.56 44.65 43.08 44.36 3,939,404 +0.41(+0.93%)
May 14, 2020 42.62 44.03 41.52 43.96 6,119,843 +0.42(+0.96%)
May 13, 2020 45.30 45.50 42.75 43.54 6,766,356 -2.04(-4.48%)
May 12, 2020 46.47 46.94 45.57 45.58 5,780,281 -0.60(-1.30%)
May 11, 2020 45.61 46.33 45.24 46.18 6,346,636 +0.25(+0.55%)
May 08, 2020 46.14 46.39 45.66 45.93 4,360,731 +0.07(+0.15%)
May 07, 2020 45.26 46.31 45.17 45.86 5,573,938 +1.39(+3.13%)
May 06, 2020 44.30 44.77 43.73 44.47 8,380,102 +0.46(+1.05%)
May 05, 2020 43.65 44.87 43.52 44.01 4,320,337 +1.05(+2.45%)
May 04, 2020 42.39 43.25 42.11 42.96 4,725,407 -0.84(-1.92%)
May 01, 2020 43.69 44.16 43.14 43.80 4,514,067 -1.24(-2.76%)
Apr 30, 2020 45.85 46.58 44.34 45.04 5,459,339 -1.62(-3.47%)
Apr 29, 2020 45.29 47.52 45.25 46.66 7,678,681 +2.35(+5.29%)
Apr 28, 2020 45.27 45.99 43.89 44.32 4,957,651 +0.01(+0.02%)
Apr 27, 2020 42.18 44.45 42.11 44.31 6,681,685 +2.55(+6.11%)
Apr 24, 2020 42.64 42.64 41.17 41.76 5,518,329 +0.00(+0.00%)
Apr 23, 2020 40.71 42.91 40.15 41.76 7,940,996 +1.81(+4.53%)
Apr 22, 2020 40.24 40.74 39.76 39.95 3,891,674 +0.72(+1.82%)
Apr 21, 2020 39.52 40.13 38.84 39.23 7,548,220 -2.31(-5.56%)
Apr 20, 2020 41.89 42.16 40.87 41.54 5,857,469 -1.58(-3.66%)
Apr 17, 2020 42.64 43.33 41.15 43.12 9,724,433 +1.77(+4.27%)
Apr 16, 2020 39.83 41.51 39.24 41.35 6,320,456 +2.12(+5.41%)
Apr 15, 2020 40.05 40.75 38.93 39.23 9,836,295 -2.12(-5.13%)
Apr 14, 2020 42.35 43.37 41.33 41.35 8,309,731 +0.33(+0.80%)
Apr 13, 2020 42.38 42.66 39.14 41.02 7,937,447 -1.37(-3.23%)
Apr 09, 2020 42.26 44.48 41.82 42.39 10,925,431 +1.90(+4.68%)
Apr 08, 2020 40.08 41.94 39.58 40.50 6,431,660 +1.16(+2.94%)
Apr 07, 2020 43.11 45.43 39.18 39.34 10,322,812 -0.81(-2.02%)
Apr 06, 2020 37.67 40.43 37.60 40.15 10,545,890 +4.16(+11.57%)
Apr 03, 2020 35.57 36.37 35.38 35.99 8,395,390 +0.47(+1.34%)
Apr 02, 2020 34.84 36.77 33.84 35.51 8,632,750 +0.34(+0.96%)
Apr 01, 2020 36.68 36.80 34.88 35.18 11,151,985 -4.11(-10.47%)
Mar 31, 2020 40.44 40.65 38.07 39.29 8,115,717 -1.47(-3.62%)
Mar 30, 2020 39.71 41.17 38.16 40.76 5,948,543 +1.03(+2.58%)
Mar 27, 2020 39.20 41.38 38.21 39.74 8,661,338 -1.65(-3.98%)
Mar 26, 2020 37.89 42.55 37.73 41.39 14,188,594 +4.47(+12.10%)
Mar 25, 2020 34.94 40.26 34.06 36.92 14,122,252 +2.50(+7.26%)
Mar 24, 2020 33.63 36.07 32.94 34.42 12,097,696 +3.35(+10.77%)
Mar 23, 2020 31.10 32.07 28.67 31.07 14,451,763 -1.41(-4.33%)
Mar 20, 2020 36.26 36.54 31.13 32.48 12,756,910 -3.72(-10.29%)
Mar 19, 2020 33.47 36.21 31.14 36.20 12,136,934 +1.06(+3.02%)
Mar 18, 2020 32.33 35.19 28.45 35.14 19,305,482 -0.59(-1.64%)
Mar 17, 2020 35.11 36.51 30.66 35.73 21,697,018 +0.78(+2.25%)
Mar 16, 2020 32.76 36.70 32.59 34.94 16,628,254 -5.34(-13.25%)
Mar 13, 2020 37.88 40.46 34.76 40.28 13,683,611 +5.74(+16.63%)
Mar 12, 2020 34.60 38.32 32.30 34.54 20,260,554 -6.29(-15.40%)
Mar 11, 2020 41.85 43.09 39.79 40.83 8,642,572 -2.84(-6.50%)
Mar 10, 2020 42.99 43.77 41.13 43.66 8,898,989 +3.16(+7.79%)
Mar 09, 2020 40.99 43.42 40.48 40.51 13,842,852 -6.10(-13.10%)
Mar 06, 2020 47.53 47.82 45.42 46.61 11,853,059 -3.22(-6.45%)
Mar 05, 2020 49.44 50.38 48.94 49.83 5,796,405 -0.27(-0.53%)
Mar 04, 2020 49.51 50.31 48.37 50.09 5,504,416 +1.73(+3.58%)
Mar 03, 2020 48.44 50.04 47.14 48.36 7,439,341 +0.05(+0.11%)
Mar 02, 2020 46.99 48.92 46.29 48.31 9,607,689 +1.89(+4.07%)
Feb 28, 2020 42.87 46.60 42.29 46.42 15,026,571 +0.47(+1.03%)
Feb 27, 2020 46.73 47.99 45.28 45.95 12,107,871 -2.34(-4.84%)
Feb 26, 2020 48.30 49.73 48.26 48.28 6,648,660 -0.41(-0.83%)
Feb 25, 2020 50.95 51.07 48.28 48.69 7,376,484 -1.80(-3.57%)
Feb 24, 2020 50.40 51.41 48.02 50.49 8,547,057 -2.32(-4.39%)
Feb 21, 2020 53.47 53.61 52.58 52.81 4,869,407 -1.03(-1.92%)
Feb 20, 2020 54.10 54.48 52.71 53.84 3,900,556 -0.27(-0.49%)
Feb 19, 2020 53.81 54.69 53.72 54.11 3,937,035 +0.68(+1.27%)
Feb 18, 2020 54.24 54.72 53.39 53.43 5,270,745 -0.84(-1.56%)
Feb 14, 2020 54.38 54.58 53.89 54.28 3,272,793 +0.01(+0.02%)
Feb 13, 2020 54.15 54.80 53.90 54.27 4,460,578 +0.08(+0.14%)
Feb 12, 2020 55.25 55.53 54.15 54.19 5,242,665 -1.35(-2.42%)
Feb 11, 2020 55.59 56.02 55.38 55.53 3,574,898 +0.26(+0.47%)
Feb 10, 2020 53.90 55.30 53.88 55.28 3,919,910 +1.16(+2.15%)
Feb 07, 2020 54.40 55.06 53.40 54.11 5,056,487 -0.72(-1.32%)
Feb 06, 2020 54.45 54.90 53.74 54.84 3,368,020 +0.41(+0.75%)
Feb 05, 2020 54.52 54.99 53.82 54.43 3,824,828 +0.39(+0.73%)
Feb 04, 2020 52.38 54.40 52.33 54.03 4,886,225 +2.35(+4.54%)
Feb 03, 2020 52.61 52.72 51.68 51.68 3,748,129 -0.47(-0.90%)
Jan 31, 2020 52.09 52.20 50.91 52.15 7,176,276 -0.03(-0.07%)
Jan 30, 2020 53.36 54.23 51.24 52.19 10,018,064 -1.32(-2.46%)
Jan 29, 2020 53.09 53.92 52.91 53.50 5,010,754 +0.88(+1.67%)
Jan 28, 2020 52.42 53.23 52.22 52.62 4,362,066 +0.37(+0.70%)
Jan 27, 2020 51.10 52.66 50.70 52.26 4,360,632 -0.87(-1.64%)
Jan 24, 2020 54.74 54.81 52.67 53.13 8,754,599 -1.34(-2.46%)
Jan 23, 2020 53.69 54.46 53.46 54.47 5,620,294 +0.78(+1.45%)
Jan 22, 2020 52.42 53.91 52.39 53.69 5,472,637 +1.60(+3.07%)
Jan 21, 2020 51.67 52.74 51.38 52.09 5,765,130 +0.20(+0.40%)
Jan 17, 2020 51.90 52.43 51.57 51.89 5,007,679 +0.52(+1.01%)
Jan 16, 2020 50.14 51.40 50.11 51.37 6,934,630 +1.64(+3.30%)
Jan 15, 2020 49.25 50.12 49.21 49.73 4,165,694 +0.10(+0.21%)
Jan 14, 2020 50.01 50.25 49.54 49.63 3,057,744 -0.27(-0.55%)
Jan 13, 2020 49.43 50.12 49.00 49.90 3,833,572 +0.61(+1.23%)
Jan 10, 2020 49.55 49.69 49.10 49.29 5,826,524 -0.11(-0.22%)
Jan 09, 2020 48.81 49.87 48.58 49.40 5,135,252 +0.95(+1.96%)
Jan 08, 2020 47.74 48.67 47.72 48.46 3,411,283 +0.72(+1.50%)
Jan 07, 2020 47.76 48.09 47.65 47.74 3,125,830 +0.00(+0.00%)
Jan 06, 2020 47.15 47.76 47.00 47.74 2,931,752 -0.09(-0.18%)
Jan 03, 2020 47.17 47.88 46.91 47.82 2,823,274 +0.17(+0.36%)
Jan 02, 2020 48.00 48.22 47.45 47.65 3,949,201 -0.12(-0.25%)
Dec 31, 2019 47.82 48.08 47.51 47.77 1,922,580 -0.05(-0.11%)
Dec 30, 2019 47.97 48.00 47.37 47.82 2,251,772 -0.12(-0.25%)
Dec 27, 2019 48.17 48.41 47.86 47.94 2,027,614 -0.14(-0.28%)
Dec 26, 2019 47.36 48.18 47.31 48.08 2,518,377 +0.77(+1.62%)
Dec 24, 2019 47.18 47.47 47.04 47.31 1,449,751 +0.09(+0.20%)
Dec 23, 2019 47.72 47.97 47.19 47.22 2,795,867 -0.44(-0.91%)
Dec 20, 2019 47.53 47.80 47.04 47.65 4,564,944 +0.04(+0.09%)
Dec 19, 2019 46.63 47.62 46.55 47.61 4,762,268 +0.97(+2.07%)
Dec 18, 2019 46.53 46.83 46.26 46.65 3,970,276 +0.03(+0.07%)
Dec 17, 2019 46.73 46.77 46.18 46.61 4,123,121 +0.04(+0.09%)
Dec 16, 2019 46.07 46.81 45.96 46.57 4,178,899 +0.77(+1.68%)
Dec 13, 2019 46.12 46.45 45.71 45.80 3,138,377 -0.46(-1.00%)
Dec 12, 2019 46.94 47.15 46.14 46.26 4,176,984 -0.64(-1.37%)
Dec 11, 2019 46.54 46.97 46.39 46.90 2,873,427 +0.44(+0.94%)
Dec 10, 2019 46.32 46.77 46.19 46.47 4,649,981 +0.23(+0.50%)
Dec 09, 2019 46.31 46.77 46.07 46.24 4,592,610 +0.19(+0.41%)
Dec 06, 2019 46.12 46.53 46.05 46.05 3,319,522 +0.34(+0.75%)
Dec 05, 2019 45.66 46.05 45.48 45.71 4,593,649 +0.36(+0.79%)
Dec 04, 2019 45.35 45.67 45.19 45.35 3,163,683 +0.09(+0.19%)
Dec 03, 2019 44.71 45.36 44.22 45.26 4,884,693 +0.09(+0.19%)
Dec 02, 2019 46.47 46.49 45.02 45.18 6,640,898 -1.13(-2.43%)
Nov 29, 2019 46.16 46.61 46.12 46.30 2,285,106 -0.02(-0.04%)
Nov 27, 2019 45.56 46.42 45.31 46.32 6,189,401 +0.75(+1.65%)
Nov 26, 2019 45.26 45.66 44.87 45.57 36,736,460 +0.76(+1.70%)
Nov 25, 2019 43.81 44.83 43.69 44.81 5,428,599 +1.03(+2.36%)
Nov 22, 2019 44.15 44.47 43.53 43.78 4,802,646 -0.34(-0.77%)
Nov 21, 2019 44.03 44.58 44.00 44.12 3,615,255 +0.03(+0.08%)
Nov 20, 2019 44.23 44.53 43.93 44.08 4,636,363 -0.30(-0.67%)
Nov 19, 2019 44.74 44.98 44.10 44.38 4,563,338 -0.33(-0.74%)
Nov 18, 2019 44.84 45.35 44.61 44.72 3,958,591 -0.14(-0.30%)
Nov 15, 2019 45.16 45.39 44.76 44.85 3,416,711 -0.09(-0.21%)
Nov 14, 2019 44.70 45.18 44.57 44.95 3,016,459 +0.18(+0.40%)
Nov 13, 2019 44.15 45.14 44.06 44.77 6,398,778 +0.39(+0.89%)
Nov 12, 2019 44.40 44.51 43.82 44.37 4,160,990 +0.04(+0.10%)
Nov 11, 2019 44.01 44.44 43.85 44.33 3,582,724 +0.32(+0.74%)
Nov 08, 2019 43.74 44.33 43.73 44.01 6,040,456 +0.11(+0.25%)
Nov 07, 2019 44.95 45.21 43.88 43.90 8,574,913 -0.55(-1.23%)
Nov 06, 2019 44.84 44.89 43.82 44.44 7,340,640 -0.64(-1.42%)
Nov 05, 2019 45.35 45.52 44.88 45.08 2,988,466 -0.32(-0.70%)
Nov 04, 2019 46.03 46.18 45.10 45.40 3,959,070 -0.43(-0.93%)
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.