Skip to main content

American Water Works (NY: AWK )

121.50 +3.66 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 117.68 121.39 117.68 120.67 1,310,086 +3.09(+2.62%)
Jun 29, 2020 116.65 117.65 114.88 117.58 658,629 +1.21(+1.04%)
Jun 26, 2020 114.83 117.76 114.27 116.37 1,908,119 +1.74(+1.52%)
Jun 25, 2020 116.67 116.67 113.17 114.63 754,665 -2.04(-1.75%)
Jun 24, 2020 116.62 117.42 115.45 116.67 1,106,768 -0.77(-0.65%)
Jun 23, 2020 119.78 120.22 117.12 117.44 888,142 -1.51(-1.27%)
Jun 22, 2020 118.48 119.67 117.89 118.95 1,202,032 +0.44(+0.37%)
Jun 19, 2020 122.92 122.98 118.51 118.51 1,870,481 -2.64(-2.18%)
Jun 18, 2020 121.31 122.08 119.62 121.15 670,888 -0.65(-0.53%)
Jun 17, 2020 121.92 122.71 119.54 121.79 743,949 +0.19(+0.15%)
Jun 16, 2020 123.32 124.43 120.79 121.61 746,163 +0.41(+0.34%)
Jun 15, 2020 118.43 122.33 116.98 121.19 1,292,612 +1.81(+1.52%)
Jun 12, 2020 121.60 121.71 117.99 119.38 961,096 -0.20(-0.16%)
Jun 11, 2020 121.56 122.73 118.88 119.58 1,092,799 -3.34(-2.72%)
Jun 10, 2020 122.86 124.45 122.08 122.92 655,359 +0.34(+0.27%)
Jun 09, 2020 123.44 123.44 121.16 122.58 913,896 -1.69(-1.36%)
Jun 08, 2020 122.42 124.63 121.69 124.27 803,221 +0.88(+0.71%)
Jun 05, 2020 123.14 125.92 122.60 123.39 882,089 +0.81(+0.66%)
Jun 04, 2020 123.20 124.36 120.73 122.58 1,186,980 -1.55(-1.25%)
Jun 03, 2020 122.19 124.32 121.48 124.13 1,191,144 +2.12(+1.74%)
Jun 02, 2020 119.77 122.01 119.20 122.01 876,392 +2.18(+1.82%)
Jun 01, 2020 119.03 120.94 117.89 119.83 846,821 +0.72(+0.61%)
May 29, 2020 116.03 119.49 114.94 119.11 1,617,252 +3.08(+2.65%)
May 28, 2020 114.66 116.85 114.49 116.03 1,010,365 +2.98(+2.64%)
May 27, 2020 114.46 114.67 110.72 113.05 934,536 -0.19(-0.17%)
May 26, 2020 115.03 116.11 112.72 113.24 931,722 +0.03(+0.02%)
May 22, 2020 112.70 113.51 111.89 113.21 475,217 +0.08(+0.07%)
May 21, 2020 113.48 114.36 112.60 113.13 730,774 +0.02(+0.02%)
May 20, 2020 113.75 114.49 112.72 113.11 728,733 +0.40(+0.36%)
May 19, 2020 114.53 115.44 112.65 112.71 806,055 -2.19(-1.91%)
May 18, 2020 113.10 115.60 112.25 114.90 992,780 +4.45(+4.03%)
May 15, 2020 108.47 111.40 107.44 110.45 3,291,441 +1.40(+1.28%)
May 14, 2020 108.69 109.59 105.51 109.05 1,107,873 -0.22(-0.21%)
May 13, 2020 109.72 109.72 107.94 109.27 1,273,846 -0.53(-0.48%)
May 12, 2020 112.18 112.53 109.78 109.80 967,720 -2.27(-2.03%)
May 11, 2020 109.75 112.38 108.37 112.07 1,163,376 +1.88(+1.71%)
May 08, 2020 111.25 112.31 109.71 110.18 1,144,703 -0.98(-0.88%)
May 07, 2020 112.61 115.31 110.52 111.16 1,198,745 +1.21(+1.10%)
May 06, 2020 115.55 115.92 109.71 109.95 1,208,725 -5.27(-4.58%)
May 05, 2020 113.13 116.39 113.13 115.22 839,858 +1.84(+1.62%)
May 04, 2020 111.24 113.69 110.43 113.39 771,351 +2.11(+1.90%)
May 01, 2020 112.57 112.73 110.67 111.28 879,577 -2.32(-2.05%)
Apr 30, 2020 116.69 117.25 112.11 113.60 1,258,414 -3.76(-3.21%)
Apr 29, 2020 119.18 119.31 115.51 117.36 1,001,281 -0.75(-0.63%)
Apr 28, 2020 119.27 119.49 117.51 118.11 995,547 +0.72(+0.61%)
Apr 27, 2020 117.62 118.07 116.72 117.39 1,581,332 +0.69(+0.59%)
Apr 24, 2020 117.86 118.38 116.15 116.70 1,082,787 +0.31(+0.26%)
Apr 23, 2020 118.79 120.59 116.25 116.39 1,014,062 -3.00(-2.51%)
Apr 22, 2020 119.42 121.17 118.17 119.39 792,549 +2.30(+1.96%)
Apr 21, 2020 116.88 119.12 115.55 117.09 1,151,951 -0.96(-0.81%)
Apr 20, 2020 122.99 123.63 117.50 118.05 828,415 -4.95(-4.02%)
Apr 17, 2020 123.86 124.16 120.01 123.00 1,274,106 +0.48(+0.40%)
Apr 16, 2020 123.10 123.91 120.97 122.52 980,824 +1.89(+1.57%)
Apr 15, 2020 122.66 123.94 120.35 120.62 988,373 -4.11(-3.29%)
Apr 14, 2020 122.38 124.83 120.90 124.73 968,804 +5.95(+5.01%)
Apr 13, 2020 121.16 121.81 117.07 118.78 819,358 -4.21(-3.42%)
Apr 09, 2020 117.98 124.04 117.25 122.99 1,261,038 +5.97(+5.11%)
Apr 08, 2020 111.33 117.93 109.83 117.02 1,020,898 +6.61(+5.99%)
Apr 07, 2020 115.76 116.64 109.05 110.41 1,351,248 -3.03(-2.67%)
Apr 06, 2020 108.47 115.10 108.47 113.44 1,311,213 +7.66(+7.24%)
Apr 03, 2020 110.52 110.90 105.11 105.79 1,272,178 -4.03(-3.67%)
Apr 02, 2020 104.12 110.58 103.57 109.82 1,012,451 +4.52(+4.29%)
Apr 01, 2020 107.35 110.15 103.21 105.30 1,452,231 -6.31(-5.65%)
Mar 31, 2020 116.61 118.09 109.40 111.61 3,033,463 -6.68(-5.65%)
Mar 30, 2020 114.69 118.81 113.77 118.30 1,697,155 +5.55(+4.93%)
Mar 27, 2020 109.01 116.72 107.35 112.74 1,253,218 +1.35(+1.22%)
Mar 26, 2020 101.31 113.77 101.31 111.39 1,750,574 +8.28(+8.03%)
Mar 25, 2020 96.87 106.67 94.61 103.11 1,882,088 +6.07(+6.25%)
Mar 24, 2020 94.01 98.28 90.21 97.04 2,321,694 +6.42(+7.09%)
Mar 23, 2020 93.71 93.71 85.88 90.62 2,978,959 -3.38(-3.60%)
Mar 20, 2020 107.47 107.47 91.72 94.00 3,686,168 -13.47(-12.53%)
Mar 19, 2020 120.42 121.60 106.48 107.47 2,563,231 -13.97(-11.50%)
Mar 18, 2020 120.99 124.36 114.48 121.43 2,850,686 -7.86(-6.08%)
Mar 17, 2020 112.95 130.96 112.49 129.29 2,532,774 +18.38(+16.57%)
Mar 16, 2020 107.82 123.56 107.68 110.91 2,536,584 -8.85(-7.39%)
Mar 13, 2020 113.29 119.80 108.79 119.76 1,785,720 +9.63(+8.75%)
Mar 12, 2020 114.08 118.98 106.68 110.13 2,671,423 -10.92(-9.02%)
Mar 11, 2020 126.35 127.54 119.75 121.05 2,310,681 -7.51(-5.84%)
Mar 10, 2020 128.97 131.39 122.57 128.56 2,341,076 +0.49(+0.38%)
Mar 09, 2020 124.30 130.49 123.83 128.07 2,487,634 -3.56(-2.70%)
Mar 06, 2020 126.97 132.28 125.68 131.63 1,599,007 +1.53(+1.18%)
Mar 05, 2020 129.31 131.15 127.61 130.09 1,305,182 -0.89(-0.68%)
Mar 04, 2020 124.22 131.00 124.22 130.98 1,637,614 +8.30(+6.76%)
Mar 03, 2020 122.50 125.79 121.92 122.68 1,755,984 +0.54(+0.44%)
Mar 02, 2020 116.06 122.23 115.83 122.14 1,992,541 +6.70(+5.81%)
Feb 28, 2020 115.86 117.44 112.60 115.44 4,272,875 -3.85(-3.22%)
Feb 27, 2020 123.94 125.45 119.23 119.28 1,368,730 -4.91(-3.95%)
Feb 26, 2020 124.11 125.96 123.78 124.19 1,198,253 -0.05(-0.04%)
Feb 25, 2020 127.62 127.75 123.94 124.24 1,131,763 -3.21(-2.52%)
Feb 24, 2020 127.75 128.59 126.91 127.45 1,306,241 -1.16(-0.90%)
Feb 21, 2020 128.28 128.96 128.00 128.61 1,309,242 +0.44(+0.34%)
Feb 20, 2020 129.12 129.45 127.42 128.17 1,095,224 -1.31(-1.01%)
Feb 19, 2020 129.82 131.97 129.05 129.48 1,380,427 -0.52(-0.40%)
Feb 18, 2020 131.01 131.22 130.00 130.00 1,583,690 -0.06(-0.04%)
Feb 14, 2020 128.38 130.37 127.90 130.06 1,168,806 +2.21(+1.73%)
Feb 13, 2020 126.68 128.11 126.54 127.84 872,137 +1.17(+0.92%)
Feb 12, 2020 125.58 127.06 125.56 126.68 1,066,945 +0.34(+0.27%)
Feb 11, 2020 126.52 126.95 126.12 126.34 799,969 +0.12(+0.10%)
Feb 10, 2020 125.75 126.54 125.51 126.22 1,499,657 +0.71(+0.57%)
Feb 07, 2020 126.85 127.08 125.45 125.51 1,005,016 -0.51(-0.41%)
Feb 06, 2020 125.67 126.30 125.25 126.03 716,689 +0.40(+0.32%)
Feb 05, 2020 125.15 126.18 124.71 125.62 992,765 +0.21(+0.17%)
Feb 04, 2020 126.44 127.24 125.39 125.41 1,282,701 -1.56(-1.23%)
Feb 03, 2020 126.80 127.37 126.63 126.97 1,348,093 +0.30(+0.24%)
Jan 31, 2020 127.33 128.10 125.97 126.67 1,398,403 -0.53(-0.42%)
Jan 30, 2020 126.32 127.53 126.12 127.20 992,034 +0.68(+0.54%)
Jan 29, 2020 126.49 126.87 125.82 126.53 654,128 +0.22(+0.18%)
Jan 28, 2020 126.05 126.85 125.62 126.30 972,189 +0.51(+0.41%)
Jan 27, 2020 126.49 127.26 125.49 125.79 756,326 -0.49(-0.39%)
Jan 24, 2020 125.83 126.87 125.74 126.28 874,889 +0.46(+0.36%)
Jan 23, 2020 124.66 126.05 124.45 125.83 1,003,490 +1.15(+0.92%)
Jan 22, 2020 124.44 125.38 123.95 124.67 1,349,388 +0.77(+0.62%)
Jan 21, 2020 121.36 124.07 121.09 123.90 1,792,036 +2.59(+2.13%)
Jan 17, 2020 119.82 121.46 119.80 121.32 1,439,045 +1.74(+1.45%)
Jan 16, 2020 118.12 119.73 117.96 119.58 1,058,240 +1.57(+1.33%)
Jan 15, 2020 116.26 118.15 116.14 118.01 981,273 +2.15(+1.85%)
Jan 14, 2020 115.33 115.86 114.87 115.86 952,777 +0.77(+0.67%)
Jan 13, 2020 114.18 115.36 114.18 115.09 1,034,121 +1.10(+0.96%)
Jan 10, 2020 113.65 114.16 113.61 113.99 811,452 +0.40(+0.35%)
Jan 09, 2020 112.06 113.67 111.74 113.59 864,027 +1.52(+1.36%)
Jan 08, 2020 111.19 112.71 110.89 112.06 1,179,157 +0.46(+0.41%)
Jan 07, 2020 112.01 112.51 111.51 111.61 904,355 -0.70(-0.62%)
Jan 06, 2020 112.53 113.23 112.06 112.31 823,834 -0.21(-0.19%)
Jan 03, 2020 112.02 113.58 112.02 112.52 934,670 +0.73(+0.65%)
Jan 02, 2020 114.40 114.55 111.21 111.79 1,740,678 -2.46(-2.16%)
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%)
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.