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

American Water Works (NY: AWK )

147.23 -1.85 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 148.79 150.37 148.24 148.53 813,927 -0.07(-0.05%)
Jul 28, 2022 145.07 148.62 143.44 148.59 1,002,103 +4.05(+2.80%)
Jul 27, 2022 144.03 145.01 142.69 144.54 768,278 +0.68(+0.47%)
Jul 26, 2022 142.73 144.04 142.22 143.86 714,859 +0.70(+0.49%)
Jul 25, 2022 141.55 143.28 140.93 143.17 489,723 +1.54(+1.09%)
Jul 22, 2022 140.29 142.15 139.97 141.63 707,982 +2.17(+1.56%)
Jul 21, 2022 138.30 139.56 136.94 139.46 986,184 +1.19(+0.86%)
Jul 20, 2022 140.92 140.92 137.70 138.27 863,564 -1.97(-1.40%)
Jul 19, 2022 139.83 140.91 139.06 140.24 698,280 +1.62(+1.17%)
Jul 18, 2022 141.46 141.46 138.46 138.62 675,150 -3.34(-2.36%)
Jul 15, 2022 141.11 142.31 138.88 141.96 802,405 +1.94(+1.39%)
Jul 14, 2022 138.52 140.26 138.33 140.02 792,578 -1.41(-1.00%)
Jul 13, 2022 140.15 142.56 139.73 141.44 627,329 -0.01(-0.01%)
Jul 12, 2022 142.74 145.18 140.81 141.45 574,730 -2.05(-1.43%)
Jul 11, 2022 143.72 144.48 141.45 143.49 635,467 -0.66(-0.46%)
Jul 08, 2022 145.70 146.37 144.05 144.15 458,236 -2.26(-1.55%)
Jul 07, 2022 145.36 147.44 144.33 146.41 769,209 +0.95(+0.65%)
Jul 06, 2022 143.70 146.71 142.75 145.47 670,435 +2.47(+1.73%)
Jul 05, 2022 145.96 146.10 141.16 142.99 1,286,083 -3.61(-2.46%)
Jul 01, 2022 142.87 148.25 142.49 146.61 1,547,785 +4.45(+3.13%)
Jun 30, 2022 139.02 142.83 137.64 142.15 966,601 +2.82(+2.02%)
Jun 29, 2022 139.13 139.76 138.07 139.33 702,502 +0.69(+0.50%)
Jun 28, 2022 142.46 142.86 138.53 138.65 808,685 -3.68(-2.58%)
Jun 27, 2022 141.30 142.56 140.51 142.32 922,869 +0.58(+0.41%)
Jun 24, 2022 139.53 142.04 138.24 141.74 1,129,645 +3.59(+2.60%)
Jun 23, 2022 131.84 138.33 131.63 138.15 1,189,350 +7.23(+5.52%)
Jun 22, 2022 127.24 132.81 127.24 130.92 939,128 +2.46(+1.91%)
Jun 21, 2022 126.99 129.02 126.35 128.46 998,395 +2.48(+1.97%)
Jun 17, 2022 123.89 126.78 123.69 125.98 1,717,188 +0.92(+0.73%)
Jun 16, 2022 126.68 127.43 124.14 125.06 1,119,862 -3.96(-3.07%)
Jun 15, 2022 128.70 131.22 126.50 129.01 1,111,297 +1.48(+1.16%)
Jun 14, 2022 134.45 134.45 126.28 127.53 1,360,062 -6.87(-5.11%)
Jun 13, 2022 139.33 139.38 133.92 134.40 1,093,116 -7.27(-5.13%)
Jun 10, 2022 141.50 143.14 139.61 141.68 884,452 -2.19(-1.52%)
Jun 09, 2022 146.30 147.96 143.74 143.86 737,368 -2.91(-1.98%)
Jun 08, 2022 148.93 149.43 146.11 146.77 556,767 -3.11(-2.07%)
Jun 07, 2022 147.77 150.22 146.74 149.87 866,694 +1.67(+1.13%)
Jun 06, 2022 149.21 150.28 148.03 148.20 634,607 -0.05(-0.03%)
Jun 03, 2022 147.20 149.50 146.84 148.25 804,460 +0.09(+0.06%)
Jun 02, 2022 145.95 148.37 143.50 148.16 850,710 +3.00(+2.07%)
Jun 01, 2022 145.00 146.86 144.57 145.16 1,296,475 +0.64(+0.44%)
May 31, 2022 143.89 145.09 140.77 144.52 1,628,356 -0.49(-0.34%)
May 27, 2022 142.24 145.32 141.79 145.01 883,051 +2.81(+1.98%)
May 26, 2022 141.77 142.78 141.23 142.20 868,333 +1.84(+1.31%)
May 25, 2022 141.27 142.02 139.80 140.36 708,699 -1.51(-1.06%)
May 24, 2022 141.82 142.47 137.72 141.87 1,376,765 +0.11(+0.07%)
May 23, 2022 140.73 142.01 139.64 141.76 1,017,758 +2.67(+1.92%)
May 20, 2022 139.34 140.14 136.86 139.09 2,116,742 +0.50(+0.36%)
May 19, 2022 137.66 139.00 136.03 138.60 984,076 +0.74(+0.53%)
May 18, 2022 139.94 141.02 137.52 137.86 708,315 -2.03(-1.45%)
May 17, 2022 140.20 140.20 137.52 139.90 695,195 +0.42(+0.30%)
May 16, 2022 139.83 141.49 139.22 139.48 817,195 -0.49(-0.35%)
May 13, 2022 140.49 141.33 138.66 139.97 743,907 +0.63(+0.45%)
May 12, 2022 137.82 139.73 137.35 139.33 1,313,649 +1.70(+1.24%)
May 11, 2022 137.25 139.72 136.77 137.63 1,050,732 +0.47(+0.34%)
May 10, 2022 139.52 141.53 136.29 137.16 1,115,171 -2.14(-1.54%)
May 09, 2022 140.73 141.36 138.49 139.31 998,341 -2.45(-1.73%)
May 06, 2022 139.68 142.36 139.51 141.76 1,166,810 +0.62(+0.44%)
May 05, 2022 144.17 144.95 139.95 141.14 729,007 -3.94(-2.71%)
May 04, 2022 142.69 145.33 141.70 145.08 896,114 +2.74(+1.92%)
May 03, 2022 141.81 145.61 141.71 142.34 1,166,823 +0.75(+0.53%)
May 02, 2022 147.30 147.39 140.38 141.59 1,418,383 -5.00(-3.41%)
Apr 29, 2022 151.43 152.11 146.25 146.58 1,431,933 -6.28(-4.11%)
Apr 28, 2022 148.77 153.48 148.19 152.86 826,707 +4.22(+2.84%)
Apr 27, 2022 149.74 151.30 148.43 148.63 968,120 -1.92(-1.28%)
Apr 26, 2022 152.67 153.66 150.22 150.56 763,508 -2.43(-1.59%)
Apr 25, 2022 156.78 156.81 150.53 152.98 862,317 -3.22(-2.06%)
Apr 22, 2022 157.43 158.40 155.17 156.21 1,043,923 -1.06(-0.67%)
Apr 21, 2022 159.78 160.92 157.14 157.26 990,857 -2.14(-1.34%)
Apr 20, 2022 157.96 160.90 157.49 159.40 823,910 +3.03(+1.93%)
Apr 19, 2022 154.96 156.56 154.24 156.38 612,052 +1.84(+1.19%)
Apr 18, 2022 158.01 159.00 153.63 154.53 667,491 -3.54(-2.24%)
Apr 14, 2022 159.65 160.47 157.99 158.07 611,667 -0.94(-0.59%)
Apr 13, 2022 160.34 160.73 158.32 159.01 867,885 -1.33(-0.83%)
Apr 12, 2022 160.77 162.79 160.07 160.34 816,743 -0.64(-0.40%)
Apr 11, 2022 161.72 162.50 159.82 160.98 918,253 -0.62(-0.38%)
Apr 08, 2022 162.72 165.41 161.34 161.60 812,665 -1.21(-0.74%)
Apr 07, 2022 161.61 163.40 159.44 162.81 863,803 +2.04(+1.27%)
Apr 06, 2022 159.38 161.19 158.99 160.76 942,506 +1.28(+0.81%)
Apr 05, 2022 158.46 160.44 158.34 159.48 915,879 +1.32(+0.84%)
Apr 04, 2022 160.13 160.33 156.61 158.16 638,607 -2.46(-1.53%)
Apr 01, 2022 157.66 160.75 156.34 160.62 620,747 +3.15(+2.00%)
Mar 31, 2022 157.71 159.32 157.46 157.47 1,037,402 -0.30(-0.19%)
Mar 30, 2022 156.41 158.00 155.08 157.78 751,787 +1.34(+0.86%)
Mar 29, 2022 155.58 156.53 154.77 156.44 713,228 +2.87(+1.87%)
Mar 28, 2022 152.68 153.56 151.70 153.56 538,948 +1.78(+1.17%)
Mar 25, 2022 150.85 151.86 150.15 151.78 533,056 +1.33(+0.89%)
Mar 24, 2022 148.44 150.55 148.03 150.45 547,411 +2.42(+1.64%)
Mar 23, 2022 149.04 149.64 147.77 148.03 799,109 -0.93(-0.63%)
Mar 22, 2022 149.46 149.99 147.71 148.96 923,753 -0.41(-0.27%)
Mar 21, 2022 150.40 152.15 148.77 149.37 690,920 -1.63(-1.08%)
Mar 18, 2022 150.28 152.93 149.83 150.99 1,892,807 +1.23(+0.82%)
Mar 17, 2022 148.52 151.01 148.19 149.77 671,101 +1.22(+0.82%)
Mar 16, 2022 148.46 149.31 146.66 148.55 1,035,779 +0.19(+0.13%)
Mar 15, 2022 147.42 148.72 145.83 148.36 711,736 +3.17(+2.18%)
Mar 14, 2022 146.13 147.41 144.26 145.19 1,065,277 +0.51(+0.36%)
Mar 11, 2022 145.87 147.39 143.89 144.68 1,013,903 -1.00(-0.69%)
Mar 10, 2022 145.78 145.83 143.79 145.68 1,007,735 -0.63(-0.43%)
Mar 09, 2022 148.37 149.14 145.18 146.30 926,290 -0.44(-0.30%)
Mar 08, 2022 149.75 151.56 146.05 146.74 1,432,928 -4.73(-3.12%)
Mar 07, 2022 153.85 154.10 150.41 151.47 1,308,082 -1.73(-1.13%)
Mar 04, 2022 147.49 153.58 147.40 153.20 1,684,660 +5.80(+3.94%)
Mar 03, 2022 145.08 148.08 145.08 147.40 1,140,087 +2.70(+1.87%)
Mar 02, 2022 143.30 145.10 143.25 144.70 863,694 +1.03(+0.71%)
Mar 01, 2022 143.93 145.75 141.44 143.67 1,425,982 -0.07(-0.05%)
Feb 28, 2022 144.95 145.52 142.01 143.74 3,790,605 -1.52(-1.05%)
Feb 25, 2022 142.22 145.33 142.38 145.26 1,208,884 +3.89(+2.75%)
Feb 24, 2022 137.89 141.78 137.62 141.37 1,297,275 +1.78(+1.27%)
Feb 23, 2022 142.03 142.75 139.44 139.59 1,048,811 -1.05(-0.74%)
Feb 22, 2022 140.00 142.18 138.21 140.63 1,154,551 -0.41(-0.29%)
Feb 18, 2022 141.04 0 +0.19(+0.13%)
Feb 17, 2022 140.72 141.89 137.18 140.85 1,479,780 +1.68(+1.21%)
Feb 16, 2022 139.90 139.94 137.31 139.17 1,965,865 -0.46(-0.33%)
Feb 15, 2022 142.13 142.34 138.31 139.62 1,943,731 -1.20(-0.85%)
Feb 14, 2022 142.19 143.56 139.07 140.82 1,288,020 -1.36(-0.96%)
Feb 11, 2022 143.97 144.86 141.16 142.18 998,904 -0.90(-0.63%)
Feb 10, 2022 145.31 146.76 142.75 143.09 897,773 -5.06(-3.42%)
Feb 09, 2022 149.35 149.50 146.91 148.15 951,089 +0.07(+0.04%)
Feb 08, 2022 147.93 150.15 147.51 148.08 958,666 +0.23(+0.15%)
Feb 07, 2022 148.12 148.61 146.06 147.85 990,564 +0.50(+0.34%)
Feb 04, 2022 148.37 149.07 145.72 147.36 945,223 -1.91(-1.28%)
Feb 03, 2022 150.91 149.06 149.26 772,991 -3.14(-2.06%)
Feb 02, 2022 150.09 152.55 149.00 152.40 910,845 +2.00(+1.33%)
Feb 01, 2022 152.57 152.99 148.37 150.40 954,775 -1.98(-1.30%)
Jan 31, 2022 148.89 152.68 152.38 1,019,862 +2.80(+1.88%)
Jan 28, 2022 148.09 149.56 145.33 149.57 953,260 +1.60(+1.08%)
Jan 27, 2022 148.66 151.06 147.51 147.97 972,231 +0.57(+0.39%)
Jan 26, 2022 149.21 151.12 146.47 147.40 1,150,527 -1.37(-0.92%)
Jan 25, 2022 149.52 151.50 147.30 148.78 1,210,332 -2.64(-1.75%)
Jan 24, 2022 152.38 154.12 147.12 151.42 1,495,983 -1.52(-0.99%)
Jan 21, 2022 155.49 156.68 152.74 152.94 960,695 -1.24(-0.81%)
Jan 20, 2022 153.10 156.07 151.18 154.18 1,126,290 +1.59(+1.04%)
Jan 19, 2022 153.13 155.72 152.35 152.59 992,902 -0.94(-0.61%)
Jan 18, 2022 152.61 155.16 151.35 153.53 1,231,348 -1.48(-0.95%)
Jan 14, 2022 155.00 0 -4.28(-2.69%)
Jan 13, 2022 160.28 161.41 158.76 159.29 906,308 -1.03(-0.64%)
Jan 12, 2022 158.69 160.73 156.83 160.32 911,657 +0.82(+0.52%)
Jan 11, 2022 161.27 162.13 157.23 159.50 801,427 -1.63(-1.01%)
Jan 10, 2022 163.64 163.89 158.40 161.13 1,141,839 -3.29(-2.00%)
Jan 07, 2022 163.79 165.32 162.08 164.41 1,266,025 -1.71(-1.03%)
Jan 06, 2022 168.32 169.53 165.64 166.12 1,115,928 -2.65(-1.57%)
Jan 05, 2022 168.01 170.85 167.97 168.77 1,196,180 -1.25(-0.74%)
Jan 04, 2022 174.38 175.10 170.00 170.02 1,202,664 -4.47(-2.56%)
Jan 03, 2022 179.07 179.34 172.66 174.50 751,931 -4.47(-2.50%)
Dec 31, 2021 178.16 179.72 177.67 178.97 403,319 +0.79(+0.44%)
Dec 30, 2021 177.32 178.84 176.51 178.18 394,322 +0.61(+0.34%)
Dec 29, 2021 176.73 177.89 175.57 177.58 394,373 +1.19(+0.67%)
Dec 28, 2021 174.12 176.41 173.69 176.39 395,767 +2.43(+1.39%)
Dec 27, 2021 173.63 174.60 172.42 173.97 452,319 +1.42(+0.82%)
Dec 23, 2021 173.94 174.13 172.28 172.54 340,659 -1.22(-0.70%)
Dec 22, 2021 171.19 173.89 170.72 173.77 483,017 +1.99(+1.16%)
Dec 21, 2021 173.98 174.47 169.79 171.78 1,005,451 -1.28(-0.74%)
Dec 20, 2021 172.03 173.66 170.15 173.06 755,305 -0.46(-0.27%)
Dec 17, 2021 173.09 175.17 172.71 173.52 2,249,870 +0.17(+0.10%)
Dec 16, 2021 172.31 174.32 171.89 173.35 797,399 +0.62(+0.36%)
Dec 15, 2021 170.72 172.79 170.72 172.72 656,837 +2.81(+1.66%)
Dec 14, 2021 171.28 171.73 168.76 169.91 667,323 -1.52(-0.88%)
Dec 13, 2021 166.70 172.52 166.70 171.43 876,455 +4.51(+2.70%)
Dec 10, 2021 167.38 169.02 166.26 166.92 626,639 +0.30(+0.18%)
Dec 09, 2021 167.26 167.39 165.68 166.61 918,411 -0.89(-0.53%)
Dec 08, 2021 167.63 168.78 166.32 167.50 672,090 +0.23(+0.14%)
Dec 07, 2021 165.13 168.14 164.52 167.28 700,604 +2.46(+1.50%)
Dec 06, 2021 163.26 165.71 162.85 164.81 644,927 +2.17(+1.33%)
Dec 03, 2021 162.59 162.82 158.86 162.64 877,242 +1.19(+0.74%)
Dec 02, 2021 159.86 162.49 159.63 161.45 882,127 +2.44(+1.53%)
Dec 01, 2021 159.28 162.89 157.84 159.01 989,274 -0.73(-0.46%)
Nov 30, 2021 163.50 165.15 159.68 159.74 1,648,233 -4.50(-2.74%)
Nov 29, 2021 162.53 164.79 160.97 164.24 658,273 +2.85(+1.77%)
Nov 26, 2021 163.37 165.45 161.11 161.39 421,386 -2.94(-1.79%)
Nov 24, 2021 163.94 164.74 162.38 164.33 426,586 +0.31(+0.19%)
Nov 23, 2021 165.29 166.56 163.49 164.02 603,066 -1.41(-0.85%)
Nov 22, 2021 163.93 166.75 162.49 165.43 686,643 +1.13(+0.69%)
Nov 19, 2021 163.40 164.80 162.24 164.30 787,508 +1.79(+1.10%)
Nov 18, 2021 162.09 162.71 162.21 162.51 640,062 +0.70(+0.43%)
Nov 17, 2021 161.61 161.87 159.25 161.81 747,774 +0.01(+0.01%)
Nov 16, 2021 163.84 163.94 161.32 161.80 659,223 -1.84(-1.12%)
Nov 15, 2021 162.25 164.05 161.93 163.64 518,940 +1.84(+1.14%)
Nov 12, 2021 162.12 162.12 160.21 161.80 414,992 +0.09(+0.05%)
Nov 11, 2021 163.18 163.22 160.54 161.71 555,009 -1.28(-0.79%)
Nov 10, 2021 160.22 163.02 162.99 821,756 +2.35(+1.46%)
Nov 09, 2021 160.64 161.47 159.59 160.64 557,521 +1.06(+0.66%)
Nov 08, 2021 159.79 160.34 157.29 159.59 1,009,222 -0.61(-0.38%)
Nov 05, 2021 159.35 161.09 158.49 160.20 695,956 +0.84(+0.53%)
Nov 04, 2021 156.43 159.74 156.43 159.36 1,213,428 +0.72(+0.45%)
Nov 03, 2021 162.40 164.30 156.94 158.64 1,734,175 -8.30(-4.97%)
Nov 02, 2021 165.04 166.98 164.22 166.94 1,018,789 +2.94(+1.79%)
Nov 01, 2021 164.57 164.47 161.46 164.01 769,385 -0.46(-0.28%)
Oct 29, 2021 165.24 166.49 163.68 164.47 825,900 -1.07(-0.64%)
Oct 28, 2021 163.49 165.66 163.40 165.54 499,992 +1.97(+1.21%)
Oct 27, 2021 166.14 166.28 163.39 163.56 550,630 -1.63(-0.99%)
Oct 26, 2021 165.19 165.20 572,530 +0.09(+0.06%)
Oct 25, 2021 164.75 167.12 164.31 165.10 619,520 -0.91(-0.55%)
Oct 22, 2021 164.23 166.63 164.15 166.01 569,409 +2.13(+1.30%)
Oct 21, 2021 164.54 166.46 163.48 163.88 786,861 -0.40(-0.24%)
Oct 20, 2021 164.36 165.84 163.61 164.27 589,627 +1.25(+0.76%)
Oct 19, 2021 162.09 163.74 161.68 163.03 629,594 +2.13(+1.33%)
Oct 18, 2021 161.20 161.83 159.92 160.89 563,305 -0.97(-0.60%)
Oct 15, 2021 161.76 162.28 160.72 161.86 698,099 +0.23(+0.14%)
Oct 14, 2021 160.44 162.16 160.44 161.64 579,504 +1.68(+1.05%)
Oct 13, 2021 160.37 160.96 158.88 159.96 819,400 -0.13(-0.08%)
Oct 12, 2021 159.39 160.79 158.55 160.09 528,848 +0.64(+0.40%)
Oct 11, 2021 160.62 161.40 158.99 159.45 790,028 -1.86(-1.15%)
Oct 08, 2021 162.69 163.73 160.24 161.31 468,697 -1.55(-0.95%)
Oct 07, 2021 164.79 166.07 162.61 162.85 527,231 -1.62(-0.98%)
Oct 06, 2021 161.62 164.49 160.60 164.47 517,045 +2.44(+1.50%)
Oct 05, 2021 161.84 162.82 161.12 162.03 611,553 +0.65(+0.40%)
Oct 04, 2021 159.19 162.16 158.85 161.38 773,590 +2.43(+1.53%)
Oct 01, 2021 159.29 160.89 158.16 158.96 701,702 -0.66(-0.41%)
Sep 30, 2021 161.63 161.91 159.48 159.62 915,444 -1.19(-0.74%)
Sep 29, 2021 159.17 162.41 158.51 160.81 730,406 +1.99(+1.25%)
Sep 28, 2021 160.63 160.71 158.62 158.81 767,807 -2.38(-1.48%)
Sep 27, 2021 164.57 165.02 161.04 161.19 976,987 -5.74(-3.44%)
Sep 24, 2021 167.92 168.98 166.19 166.93 498,168 -0.98(-0.58%)
Sep 23, 2021 167.72 169.60 167.33 167.92 705,149 +0.10(+0.06%)
Sep 22, 2021 169.02 169.47 166.49 167.81 656,537 -0.70(-0.41%)
Sep 21, 2021 169.47 171.04 168.39 168.51 640,359 -0.75(-0.44%)
Sep 20, 2021 167.39 170.67 166.23 169.26 683,319 +1.14(+0.68%)
Sep 17, 2021 169.67 171.30 167.64 168.11 2,077,838 -3.46(-2.01%)
Sep 16, 2021 173.97 174.64 171.03 171.57 766,738 -1.84(-1.06%)
Sep 15, 2021 174.45 175.18 172.70 173.41 781,615 -1.16(-0.67%)
Sep 14, 2021 173.80 174.84 172.94 174.57 511,938 +1.64(+0.95%)
Sep 13, 2021 175.67 176.13 172.28 172.93 731,046 -1.56(-0.89%)
Sep 10, 2021 177.76 177.76 174.40 174.49 550,578 -2.60(-1.47%)
Sep 09, 2021 177.29 178.35 176.14 177.09 1,046,215 -1.14(-0.64%)
Sep 08, 2021 173.75 178.79 173.28 178.23 624,834 +4.49(+2.58%)
Sep 07, 2021 174.91 175.43 172.69 173.74 644,670 -1.09(-0.62%)
Sep 03, 2021 175.72 176.59 174.29 174.83 493,811 -1.60(-0.91%)
Sep 02, 2021 174.69 176.50 174.21 176.43 487,211 +2.28(+1.31%)
Sep 01, 2021 170.61 174.86 170.61 174.15 796,117 +2.06(+1.20%)
Aug 31, 2021 172.40 173.47 171.67 172.09 972,257 -0.31(-0.18%)
Aug 30, 2021 171.07 173.09 170.71 172.40 550,857 +2.14(+1.26%)
Aug 27, 2021 171.49 172.16 169.97 170.26 792,897 -0.86(-0.50%)
Aug 26, 2021 170.45 171.54 169.74 171.12 551,512 +0.32(+0.19%)
Aug 25, 2021 170.53 171.31 169.55 170.80 532,079 +0.26(+0.15%)
Aug 24, 2021 171.61 171.81 169.02 170.53 789,863 -1.51(-0.88%)
Aug 23, 2021 173.84 174.91 171.23 172.04 1,052,164 -1.79(-1.03%)
Aug 20, 2021 171.33 174.35 170.44 173.84 706,002 +2.20(+1.28%)
Aug 19, 2021 170.21 172.25 169.43 171.64 581,492 +1.78(+1.05%)
Aug 18, 2021 171.08 171.22 169.00 169.85 617,505 -1.43(-0.83%)
Aug 17, 2021 171.22 171.48 169.53 171.28 613,539 -0.10(-0.06%)
Aug 16, 2021 169.01 171.62 168.78 171.38 659,901 +2.44(+1.44%)
Aug 13, 2021 167.78 169.11 166.99 168.94 688,224 +1.39(+0.83%)
Aug 12, 2021 165.91 168.02 165.53 167.56 835,595 +1.78(+1.08%)
Aug 11, 2021 166.62 167.18 164.80 165.77 771,883 -0.43(-0.26%)
Aug 10, 2021 167.32 167.44 165.72 166.20 660,825 -1.05(-0.63%)
Aug 09, 2021 168.17 168.57 165.72 167.25 1,043,784 +0.26(+0.15%)
Aug 06, 2021 169.32 169.78 166.90 166.99 1,063,341 -2.09(-1.24%)
Aug 05, 2021 166.56 169.46 165.62 169.08 558,122 +3.01(+1.81%)
Aug 04, 2021 161.99 166.71 161.92 166.07 1,152,811 +1.10(+0.67%)
Aug 03, 2021 163.04 166.41 161.95 164.97 969,969 +2.87(+1.77%)
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.