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

Mondelez International (NQ: MDLZ )

65.98 +0.11 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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, 2020 54.30 54.30 54.30 4,835,372 +0.44(+0.81%)
Dec 30, 2020 53.93 54.21 53.78 53.86 4,835,372 -0.13(-0.23%)
Dec 29, 2020 54.06 54.46 53.86 53.99 4,849,582 +0.17(+0.31%)
Dec 28, 2020 53.71 54.11 53.52 53.82 3,785,606 +0.39(+0.73%)
Dec 24, 2020 53.04 53.45 52.94 53.43 2,541,782 +0.46(+0.87%)
Dec 23, 2020 53.13 53.32 52.95 52.97 4,626,655 +0.18(+0.33%)
Dec 22, 2020 53.07 53.25 52.62 52.80 5,290,529 -0.48(-0.90%)
Dec 21, 2020 52.94 53.40 52.69 53.28 6,482,412 -0.59(-1.10%)
Dec 18, 2020 53.68 53.95 53.42 53.87 11,449,011 +0.36(+0.67%)
Dec 17, 2020 52.87 53.66 52.74 53.51 8,457,073 +0.67(+1.28%)
Dec 16, 2020 53.07 53.39 52.73 52.83 6,200,587 -0.23(-0.44%)
Dec 15, 2020 52.96 53.25 52.81 53.06 5,917,228 +0.15(+0.28%)
Dec 14, 2020 52.99 53.52 52.89 52.92 5,634,664 -0.10(-0.19%)
Dec 11, 2020 52.48 53.22 52.36 53.02 5,405,334 +0.20(+0.38%)
Dec 10, 2020 53.58 53.65 52.72 52.81 9,369,742 -0.50(-0.94%)
Dec 09, 2020 53.74 53.80 53.04 53.31 9,386,344 -0.53(-0.98%)
Dec 08, 2020 53.81 54.13 53.60 53.84 5,749,853 -0.11(-0.21%)
Dec 07, 2020 54.42 54.49 53.69 53.95 5,234,348 -0.57(-1.05%)
Dec 04, 2020 54.25 54.60 54.15 54.52 5,830,065 +0.43(+0.80%)
Dec 03, 2020 53.81 54.29 53.78 54.09 8,417,736 +0.39(+0.72%)
Dec 02, 2020 53.89 54.26 53.41 53.70 5,467,864 -0.30(-0.55%)
Dec 01, 2020 53.38 54.21 53.10 54.00 7,996,808 +0.93(+1.76%)
Nov 30, 2020 52.88 53.12 52.55 53.06 8,292,772 -0.01(-0.02%)
Nov 27, 2020 53.23 53.41 52.92 53.07 2,862,685 -0.03(-0.05%)
Nov 25, 2020 53.57 53.65 53.09 53.10 4,582,397 -0.30(-0.57%)
Nov 24, 2020 53.12 53.60 52.97 53.41 9,853,627 +0.43(+0.82%)
Nov 23, 2020 52.74 53.12 52.53 52.97 5,342,639 +0.19(+0.37%)
Nov 20, 2020 53.04 53.37 52.62 52.78 5,287,973 -0.42(-0.80%)
Nov 19, 2020 53.13 53.25 52.58 53.20 6,792,495 -0.15(-0.28%)
Nov 18, 2020 54.25 54.52 53.34 53.35 5,390,428 -0.72(-1.33%)
Nov 17, 2020 53.81 54.45 53.75 54.07 5,060,497 -0.13(-0.24%)
Nov 16, 2020 53.85 54.22 53.54 54.20 5,432,930 +0.57(+1.07%)
Nov 13, 2020 53.13 53.69 52.96 53.63 5,092,876 +0.54(+1.03%)
Nov 12, 2020 53.39 53.39 52.65 53.08 4,212,446 -0.25(-0.47%)
Nov 11, 2020 52.83 53.66 52.68 53.33 6,350,623 +0.60(+1.14%)
Nov 10, 2020 51.19 52.98 50.86 52.73 8,065,041 +1.08(+2.09%)
Nov 09, 2020 53.34 53.79 51.61 51.65 8,956,139 +0.07(+0.14%)
Nov 06, 2020 51.59 52.08 51.37 51.58 4,902,001 +0.18(+0.36%)
Nov 05, 2020 51.32 51.82 51.15 51.39 6,218,731 +0.65(+1.27%)
Nov 04, 2020 51.36 51.55 50.50 50.74 9,085,388 +0.48(+0.96%)
Nov 03, 2020 49.90 51.25 49.88 50.26 7,796,028 +0.07(+0.15%)
Nov 02, 2020 49.82 50.43 49.51 50.19 6,539,563 +1.13(+2.30%)
Oct 30, 2020 48.98 49.42 48.55 49.06 7,117,576 -0.06(-0.13%)
Oct 29, 2020 49.08 49.67 48.50 49.13 6,443,926 +0.04(+0.08%)
Oct 28, 2020 50.14 50.42 49.02 49.09 6,808,868 -1.72(-3.38%)
Oct 27, 2020 50.92 51.50 50.74 50.81 4,766,919 -0.20(-0.40%)
Oct 26, 2020 51.87 51.88 50.61 51.01 7,560,804 -1.27(-2.44%)
Oct 23, 2020 52.89 52.92 52.16 52.29 4,268,315 -0.19(-0.37%)
Oct 22, 2020 52.49 52.56 51.95 52.48 3,820,480 +0.00(+0.00%)
Oct 21, 2020 52.33 52.87 52.32 52.48 4,457,282 -0.15(-0.28%)
Oct 20, 2020 53.14 53.22 52.46 52.63 4,473,328 -0.18(-0.33%)
Oct 19, 2020 53.55 53.86 52.68 52.80 4,266,445 -0.74(-1.38%)
Oct 16, 2020 54.11 54.22 53.41 53.54 6,357,975 -0.34(-0.63%)
Oct 15, 2020 53.39 54.02 53.23 53.89 6,295,742 -0.23(-0.42%)
Oct 14, 2020 54.18 54.60 53.67 54.11 5,555,011 -0.29(-0.53%)
Oct 13, 2020 54.42 54.51 54.06 54.40 5,787,467 +0.23(+0.43%)
Oct 12, 2020 53.23 54.55 53.22 54.17 9,022,916 +1.25(+2.36%)
Oct 09, 2020 52.57 53.09 52.35 52.92 4,886,736 +0.74(+1.42%)
Oct 08, 2020 52.17 52.42 51.94 52.19 4,853,688 +0.29(+0.55%)
Oct 07, 2020 51.86 52.11 51.42 51.90 5,164,394 +0.09(+0.18%)
Oct 06, 2020 52.71 52.83 51.65 51.81 5,429,336 -0.91(-1.73%)
Oct 05, 2020 52.60 52.78 52.37 52.72 5,570,268 +0.20(+0.39%)
Oct 02, 2020 53.05 53.37 52.25 52.52 6,710,925 -0.97(-1.81%)
Oct 01, 2020 53.23 53.53 52.80 53.49 6,360,993 +0.42(+0.80%)
Sep 30, 2020 52.27 53.32 52.11 53.06 6,637,492 +0.90(+1.72%)
Sep 29, 2020 52.71 52.73 52.00 52.17 6,877,708 -0.20(-0.38%)
Sep 28, 2020 52.32 52.70 51.90 52.37 5,963,258 +0.79(+1.52%)
Sep 25, 2020 50.57 51.66 50.49 51.58 5,163,522 +0.50(+0.98%)
Sep 24, 2020 50.36 51.37 50.04 51.08 6,786,608 +0.73(+1.44%)
Sep 23, 2020 51.06 51.61 50.26 50.35 7,662,556 -0.91(-1.77%)
Sep 22, 2020 51.24 51.71 51.02 51.26 9,664,189 -0.04(-0.07%)
Sep 21, 2020 51.48 51.58 50.74 51.30 6,951,227 -0.62(-1.19%)
Sep 18, 2020 52.57 52.78 51.56 51.92 11,391,017 -0.63(-1.21%)
Sep 17, 2020 52.76 52.96 52.04 52.55 9,178,442 -0.70(-1.31%)
Sep 16, 2020 53.50 53.89 53.18 53.25 6,180,469 -0.11(-0.21%)
Sep 15, 2020 53.50 53.57 53.20 53.36 5,700,725 +0.07(+0.14%)
Sep 14, 2020 52.99 53.57 52.74 53.28 5,020,673 +0.42(+0.80%)
Sep 11, 2020 52.63 53.04 52.27 52.86 6,914,454 +0.41(+0.79%)
Sep 10, 2020 52.59 53.25 52.24 52.45 7,317,203 -0.37(-0.70%)
Sep 09, 2020 52.08 53.28 51.92 52.82 7,729,276 +1.02(+1.97%)
Sep 08, 2020 52.69 53.17 51.55 51.80 9,209,764 -1.37(-2.57%)
Sep 04, 2020 53.59 53.59 52.43 53.17 9,653,693 +0.05(+0.09%)
Sep 03, 2020 54.22 54.86 52.74 53.12 9,927,011 -1.08(-2.00%)
Sep 02, 2020 53.43 54.42 53.28 54.20 5,765,527 +0.74(+1.39%)
Sep 01, 2020 53.64 53.67 52.90 53.46 5,831,191 -0.20(-0.38%)
Aug 31, 2020 53.46 54.01 53.30 53.66 6,817,211 +0.10(+0.19%)
Aug 28, 2020 53.28 53.60 52.83 53.56 4,207,657 +0.17(+0.31%)
Aug 27, 2020 53.86 54.07 53.33 53.39 4,869,856 -0.21(-0.39%)
Aug 26, 2020 53.14 53.64 52.85 53.61 5,223,615 +0.43(+0.81%)
Aug 25, 2020 53.28 53.50 52.94 53.17 5,205,672 -0.08(-0.16%)
Aug 24, 2020 52.76 53.28 52.72 53.26 4,834,929 +0.47(+0.89%)
Aug 21, 2020 52.38 53.02 52.38 52.79 6,979,775 +0.21(+0.40%)
Aug 20, 2020 51.81 52.60 51.67 52.58 5,592,539 +0.44(+0.85%)
Aug 19, 2020 52.51 52.66 52.04 52.14 8,091,025 -0.47(-0.89%)
Aug 18, 2020 51.97 52.67 51.83 52.60 7,705,316 +0.69(+1.33%)
Aug 17, 2020 51.43 52.07 51.30 51.92 5,287,371 +0.37(+0.71%)
Aug 14, 2020 51.52 51.82 51.32 51.55 4,282,885 +0.10(+0.20%)
Aug 13, 2020 51.61 51.76 51.31 51.45 4,061,894 -0.02(-0.04%)
Aug 12, 2020 50.57 51.81 50.55 51.47 7,399,532 +0.76(+1.50%)
Aug 11, 2020 51.16 51.34 50.57 50.70 5,173,381 -0.27(-0.52%)
Aug 10, 2020 50.93 51.16 50.72 50.97 4,845,355 -0.10(-0.20%)
Aug 07, 2020 50.94 51.15 50.78 51.07 5,650,600 +0.10(+0.20%)
Aug 06, 2020 49.97 51.01 49.97 50.97 6,584,357 +0.31(+0.62%)
Aug 05, 2020 50.86 51.15 50.61 50.66 4,996,191 -0.39(-0.77%)
Aug 04, 2020 50.82 51.29 50.49 51.05 5,135,303 +0.08(+0.16%)
Aug 03, 2020 51.07 51.40 50.85 50.97 4,701,532 +0.00(+0.00%)
Jul 31, 2020 50.88 51.14 50.12 50.97 8,103,950 -0.26(-0.50%)
Jul 30, 2020 51.58 51.79 51.15 51.23 8,597,989 -0.94(-1.80%)
Jul 29, 2020 52.60 53.00 51.36 52.16 10,151,232 +0.99(+1.94%)
Jul 28, 2020 51.02 51.44 50.94 51.17 6,928,585 +0.12(+0.23%)
Jul 27, 2020 50.38 51.10 50.11 51.05 5,486,084 +0.65(+1.29%)
Jul 24, 2020 50.84 51.10 50.10 50.40 5,940,843 -0.01(-0.02%)
Jul 23, 2020 50.46 50.69 50.12 50.41 5,694,986 +0.30(+0.61%)
Jul 22, 2020 49.69 50.20 49.44 50.11 5,283,695 +0.47(+0.94%)
Jul 21, 2020 49.10 50.34 49.09 49.64 6,038,498 +0.57(+1.16%)
Jul 20, 2020 49.60 49.67 48.92 49.07 5,481,051 -0.60(-1.20%)
Jul 17, 2020 49.08 49.91 48.81 49.67 6,175,019 +0.95(+1.94%)
Jul 16, 2020 48.29 49.09 48.23 48.72 5,808,557 +0.43(+0.89%)
Jul 15, 2020 49.00 49.18 48.09 48.29 10,138,233 -0.26(-0.53%)
Jul 14, 2020 47.12 48.71 47.12 48.54 7,519,903 +1.10(+2.32%)
Jul 13, 2020 47.74 47.95 47.31 47.44 6,459,149 +0.19(+0.41%)
Jul 10, 2020 46.48 47.32 46.21 47.25 5,656,696 +1.08(+2.35%)
Jul 09, 2020 46.96 47.03 45.93 46.17 5,527,257 -0.48(-1.02%)
Jul 08, 2020 47.19 47.30 46.75 46.64 4,225,700 -0.66(-1.40%)
Jul 07, 2020 47.18 47.53 47.11 47.30 5,394,039 -0.11(-0.23%)
Jul 06, 2020 47.51 47.84 47.03 47.41 4,732,052 +0.12(+0.25%)
Jul 02, 2020 47.00 47.81 47.00 47.30 6,019,773 +0.38(+0.80%)
Jul 01, 2020 46.90 47.15 46.74 46.92 5,538,670 -0.05(-0.10%)
Jun 30, 2020 46.57 47.05 46.42 46.96 6,695,012 +0.51(+1.09%)
Jun 29, 2020 46.33 46.59 45.93 46.46 4,840,090 +0.72(+1.58%)
Jun 26, 2020 46.31 46.73 45.59 45.74 11,375,845 -0.68(-1.48%)
Jun 25, 2020 46.20 46.54 45.73 46.42 5,430,994 +0.17(+0.38%)
Jun 24, 2020 47.14 47.14 45.94 46.25 6,693,002 -1.17(-2.47%)
Jun 23, 2020 48.04 48.04 47.34 47.42 4,069,454 -0.39(-0.82%)
Jun 22, 2020 47.77 48.04 47.41 47.81 3,969,854 -0.19(-0.40%)
Jun 19, 2020 49.04 49.12 47.86 48.00 9,819,751 -0.48(-1.00%)
Jun 18, 2020 47.83 48.54 47.83 48.49 7,085,269 +0.35(+0.72%)
Jun 17, 2020 47.89 48.66 47.86 48.14 5,811,817 +0.12(+0.25%)
Jun 16, 2020 48.12 48.24 47.19 48.02 9,157,016 +1.24(+2.66%)
Jun 15, 2020 46.36 46.83 45.67 46.78 5,648,193 +0.45(+0.97%)
Jun 12, 2020 47.04 47.15 45.89 46.33 6,581,647 +0.18(+0.40%)
Jun 11, 2020 48.05 48.19 46.11 46.15 9,503,523 -2.36(-4.86%)
Jun 10, 2020 48.39 48.90 48.12 48.51 6,770,023 +0.15(+0.30%)
Jun 09, 2020 48.88 48.91 48.09 48.36 5,618,316 -0.60(-1.23%)
Jun 08, 2020 47.83 49.00 47.65 48.96 10,006,553 +0.99(+2.06%)
Jun 05, 2020 47.12 48.07 46.85 47.98 16,999,770 +1.13(+2.42%)
Jun 04, 2020 47.46 48.04 46.80 46.84 8,268,832 -0.73(-1.54%)
Jun 03, 2020 47.96 47.99 47.45 47.57 5,438,444 -0.12(-0.25%)
Jun 02, 2020 47.63 47.83 47.15 47.69 8,729,185 -0.03(-0.06%)
Jun 01, 2020 47.52 48.07 47.34 47.72 4,849,100 +0.12(+0.25%)
May 29, 2020 47.11 47.76 46.49 47.60 9,146,049 +0.65(+1.38%)
May 28, 2020 46.42 47.05 45.90 46.95 7,474,760 +0.97(+2.11%)
May 27, 2020 45.46 46.09 45.13 45.99 9,985,624 +0.69(+1.53%)
May 26, 2020 45.81 46.10 45.10 45.29 8,078,568 -0.10(-0.22%)
May 22, 2020 44.78 45.44 44.73 45.39 4,643,427 +0.38(+0.85%)
May 21, 2020 45.58 45.58 44.85 45.01 6,399,097 -0.43(-0.94%)
May 20, 2020 45.70 45.95 45.35 45.44 7,500,232 -0.13(-0.28%)
May 19, 2020 46.58 46.84 45.53 45.57 6,175,483 -0.99(-2.12%)
May 18, 2020 46.34 46.98 45.40 46.55 9,317,011 +0.92(+2.02%)
May 15, 2020 45.21 45.93 44.99 45.63 6,612,414 +0.40(+0.89%)
May 14, 2020 45.45 45.49 44.54 45.23 5,637,553 -0.04(-0.08%)
May 13, 2020 46.17 46.21 44.95 45.26 5,003,358 -0.77(-1.67%)
May 12, 2020 46.45 46.78 46.03 46.03 4,899,236 -0.36(-0.77%)
May 11, 2020 46.20 47.19 46.20 46.39 5,835,592 -0.10(-0.22%)
May 08, 2020 46.55 46.67 46.09 46.49 6,401,315 +0.68(+1.48%)
May 07, 2020 46.23 46.26 45.61 45.81 6,566,689 +0.02(+0.04%)
May 06, 2020 46.36 46.57 45.74 45.79 6,849,770 -0.16(-0.36%)
May 05, 2020 45.86 46.47 45.61 45.96 5,716,853 +0.24(+0.52%)
May 04, 2020 46.36 46.37 45.42 45.72 7,507,924 -0.58(-1.26%)
May 01, 2020 46.71 47.22 46.07 46.30 7,733,389 -0.68(-1.44%)
Apr 30, 2020 46.15 47.13 45.43 46.98 14,609,571 +0.36(+0.76%)
Apr 29, 2020 47.15 47.17 45.65 46.62 10,702,065 -0.11(-0.23%)
Apr 28, 2020 47.55 47.80 46.45 46.73 9,706,926 -0.28(-0.60%)
Apr 27, 2020 47.21 47.32 46.56 47.02 8,775,291 +0.06(+0.14%)
Apr 24, 2020 46.97 47.15 46.53 46.95 6,857,456 +0.07(+0.16%)
Apr 23, 2020 47.39 48.05 46.73 46.88 10,709,690 -0.81(-1.70%)
Apr 22, 2020 47.19 48.05 46.80 47.69 6,232,156 +1.04(+2.23%)
Apr 21, 2020 47.98 48.38 46.58 46.65 8,946,580 -2.20(-4.51%)
Apr 20, 2020 48.48 49.72 48.29 48.85 7,709,087 +0.01(+0.02%)
Apr 17, 2020 49.45 49.78 48.20 48.84 11,682,312 +0.05(+0.09%)
Apr 16, 2020 49.20 49.67 48.68 48.80 7,821,326 -0.26(-0.52%)
Apr 15, 2020 49.20 49.29 48.77 49.05 8,031,952 -0.73(-1.47%)
Apr 14, 2020 48.46 49.88 48.07 49.78 7,560,521 +2.27(+4.79%)
Apr 13, 2020 47.84 47.97 46.93 47.51 5,911,066 -0.29(-0.61%)
Apr 09, 2020 47.30 48.95 47.22 47.80 8,748,266 +0.50(+1.06%)
Apr 08, 2020 47.51 47.70 46.73 47.30 6,373,292 -0.01(-0.02%)
Apr 07, 2020 48.34 48.63 46.94 47.31 10,503,026 -0.21(-0.44%)
Apr 06, 2020 48.31 48.31 47.05 47.52 10,321,492 +1.13(+2.44%)
Apr 03, 2020 45.99 46.71 45.51 46.39 8,527,641 +0.37(+0.81%)
Apr 02, 2020 44.07 46.29 43.88 46.01 7,465,632 +1.55(+3.49%)
Apr 01, 2020 44.19 45.57 43.84 44.46 9,929,922 -1.28(-2.80%)
Mar 31, 2020 46.95 46.97 45.60 45.74 10,126,631 -0.96(-2.05%)
Mar 30, 2020 44.58 46.95 44.03 46.70 9,149,733 +3.22(+7.40%)
Mar 27, 2020 43.05 44.73 42.78 43.48 9,091,870 -0.92(-2.07%)
Mar 26, 2020 41.86 44.70 41.76 44.40 12,772,006 +2.53(+6.05%)
Mar 25, 2020 42.18 43.36 41.59 41.86 13,678,880 -0.50(-1.18%)
Mar 24, 2020 40.02 42.91 38.99 42.36 13,742,259 +4.29(+11.28%)
Mar 23, 2020 39.33 40.87 37.40 38.07 14,832,720 -1.26(-3.21%)
Mar 20, 2020 41.82 41.95 38.90 39.33 17,894,494 -1.95(-4.73%)
Mar 19, 2020 42.59 42.93 39.21 41.28 16,736,155 -0.98(-2.32%)
Mar 18, 2020 41.19 43.69 39.21 42.26 16,870,410 -2.06(-4.65%)
Mar 17, 2020 41.63 45.14 40.61 44.32 16,686,189 +3.38(+8.25%)
Mar 16, 2020 42.13 43.02 40.62 40.95 13,966,127 -5.28(-11.43%)
Mar 13, 2020 45.07 46.25 42.86 46.23 16,603,791 +2.37(+5.40%)
Mar 12, 2020 44.69 45.87 42.28 43.86 17,109,120 -3.66(-7.70%)
Mar 11, 2020 48.49 48.74 46.67 47.52 16,504,773 -2.33(-4.68%)
Mar 10, 2020 49.92 50.38 47.51 49.85 18,440,692 +0.88(+1.80%)
Mar 09, 2020 47.71 49.81 47.27 48.97 17,199,564 -1.56(-3.09%)
Mar 06, 2020 49.45 50.82 49.29 50.53 10,773,596 -1.09(-2.11%)
Mar 05, 2020 51.59 52.02 50.91 51.62 11,582,917 -1.04(-1.98%)
Mar 04, 2020 50.50 52.77 50.38 52.67 14,084,724 +2.92(+5.88%)
Mar 03, 2020 50.31 51.66 49.38 49.74 14,325,591 -0.74(-1.46%)
Mar 02, 2020 47.78 50.51 47.65 50.48 13,494,889 +2.54(+5.30%)
Feb 28, 2020 48.27 48.41 46.81 47.94 15,913,279 -1.51(-3.05%)
Feb 27, 2020 51.33 51.95 49.41 49.44 15,530,534 -2.18(-4.22%)
Feb 26, 2020 52.04 52.65 51.57 51.62 10,734,413 -0.15(-0.28%)
Feb 25, 2020 52.40 52.90 51.63 51.77 8,411,115 -0.65(-1.25%)
Feb 24, 2020 52.90 53.31 52.30 52.42 6,863,179 -0.92(-1.72%)
Feb 21, 2020 53.43 53.75 53.25 53.34 6,288,296 -0.26(-0.49%)
Feb 20, 2020 53.50 53.87 53.13 53.60 5,516,877 -0.24(-0.44%)
Feb 19, 2020 54.34 54.44 53.78 53.84 6,001,176 -0.33(-0.60%)
Feb 18, 2020 53.53 54.37 53.51 54.16 7,680,161 -0.02(-0.03%)
Feb 14, 2020 53.72 54.23 53.43 54.18 5,462,193 +0.59(+1.10%)
Feb 13, 2020 53.50 53.62 53.15 53.59 6,467,810 +0.07(+0.14%)
Feb 12, 2020 53.64 54.05 52.94 53.52 7,751,740 +0.07(+0.14%)
Feb 11, 2020 53.58 53.71 53.31 53.45 4,897,837 -0.09(-0.17%)
Feb 10, 2020 53.08 53.66 53.02 53.54 6,126,321 +0.28(+0.53%)
Feb 07, 2020 53.09 53.76 52.99 53.26 6,544,829 +0.22(+0.41%)
Feb 06, 2020 52.23 53.13 52.20 53.04 5,706,699 +0.45(+0.86%)
Feb 05, 2020 52.44 52.82 52.22 52.58 8,403,443 +0.44(+0.85%)
Feb 04, 2020 52.58 52.66 52.03 52.14 7,965,542 -0.11(-0.21%)
Feb 03, 2020 52.47 52.51 51.87 52.25 8,466,342 +0.15(+0.30%)
Jan 31, 2020 53.08 53.96 51.89 52.09 15,497,914 -1.29(-2.41%)
Jan 30, 2020 50.86 53.50 50.71 53.38 20,140,132 +3.85(+7.77%)
Jan 29, 2020 49.82 49.93 49.48 49.53 6,135,725 -0.26(-0.53%)
Jan 28, 2020 49.53 50.05 49.53 49.80 8,179,589 +0.15(+0.29%)
Jan 27, 2020 49.82 50.07 49.56 49.65 6,171,480 -0.36(-0.73%)
Jan 24, 2020 50.41 50.61 49.81 50.01 6,516,741 -0.32(-0.63%)
Jan 23, 2020 50.25 50.52 50.02 50.33 7,199,845 -0.02(-0.04%)
Jan 22, 2020 50.61 50.79 50.33 50.35 4,962,420 -0.07(-0.14%)
Jan 21, 2020 49.90 50.70 49.79 50.42 10,080,251 +0.34(+0.69%)
Jan 17, 2020 50.06 50.28 49.95 50.08 10,283,661 -0.03(-0.05%)
Jan 16, 2020 49.78 50.24 49.74 50.11 6,037,922 +0.41(+0.82%)
Jan 15, 2020 49.51 49.92 49.31 49.70 6,258,201 +0.50(+1.01%)
Jan 14, 2020 49.60 49.63 49.06 49.20 6,591,401 -0.36(-0.73%)
Jan 13, 2020 49.35 49.58 49.32 49.56 8,292,539 +0.31(+0.63%)
Jan 10, 2020 49.45 49.46 49.15 49.25 5,109,723 +0.05(+0.11%)
Jan 09, 2020 49.11 49.37 48.96 49.20 6,227,612 +0.13(+0.26%)
Jan 08, 2020 49.05 49.41 48.94 49.07 5,986,950 +0.12(+0.24%)
Jan 07, 2020 49.07 49.10 48.63 48.95 7,397,782 -0.21(-0.42%)
Jan 06, 2020 49.38 49.46 48.89 49.16 6,505,705 -0.08(-0.17%)
Jan 03, 2020 49.03 49.54 48.99 49.24 7,480,859 -0.08(-0.17%)
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.