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 (%)
Mar 31, 2023 84.07 85.38 83.37 84.95 3,658,525 +2.02(+2.44%)
Mar 30, 2023 83.21 84.17 81.96 82.93 3,769,373 +0.55(+0.67%)
Mar 29, 2023 82.21 82.71 81.01 82.38 2,836,413 +1.47(+1.82%)
Mar 28, 2023 81.46 82.02 79.64 80.91 3,124,191 -0.51(-0.63%)
Mar 27, 2023 83.17 83.18 80.12 81.42 3,922,100 +0.24(+0.30%)
Mar 24, 2023 79.37 81.26 78.13 81.18 5,383,809 -0.49(-0.60%)
Mar 23, 2023 82.24 84.54 80.55 81.67 4,929,501 +0.45(+0.56%)
Mar 22, 2023 84.02 84.88 80.99 81.22 4,438,859 -2.80(-3.34%)
Mar 21, 2023 81.79 84.18 81.57 84.02 4,414,206 +4.20(+5.26%)
Mar 20, 2023 81.82 82.22 78.53 79.83 7,209,027 -2.27(-2.77%)
Mar 17, 2023 85.09 85.75 80.09 82.10 35,143,264 -2.29(-2.72%)
Mar 16, 2023 82.69 86.29 82.43 84.39 6,230,189 +0.57(+0.68%)
Mar 15, 2023 81.68 84.35 80.74 83.82 7,693,859 +0.44(+0.53%)
Mar 14, 2023 83.96 85.10 82.43 83.38 9,360,010 +2.64(+3.27%)
Mar 13, 2023 74.85 81.54 73.69 80.74 13,231,350 +3.15(+4.06%)
Mar 10, 2023 81.23 82.33 76.53 77.58 14,442,274 -4.61(-5.61%)
Mar 09, 2023 87.69 88.68 81.93 82.20 7,417,925 -6.31(-7.12%)
Mar 08, 2023 86.94 88.89 86.84 88.50 2,290,602 +1.97(+2.28%)
Mar 07, 2023 88.07 88.73 86.43 86.53 3,410,941 -1.98(-2.24%)
Mar 06, 2023 88.01 89.54 87.52 88.51 3,263,016 +0.29(+0.33%)
Mar 03, 2023 86.63 88.27 84.48 88.22 3,844,186 +2.09(+2.43%)
Mar 02, 2023 84.72 86.58 83.77 86.13 4,248,720 -0.70(-0.80%)
Mar 01, 2023 87.81 88.55 86.60 86.83 3,247,469 -0.99(-1.12%)
Feb 28, 2023 87.16 88.51 86.47 87.81 2,848,075 +0.84(+0.97%)
Feb 27, 2023 87.78 88.22 86.41 86.97 2,469,151 +0.84(+0.98%)
Feb 24, 2023 86.48 86.51 84.91 86.13 3,585,383 -1.90(-2.15%)
Feb 23, 2023 88.87 89.01 86.53 88.03 3,110,953 +0.12(+0.13%)
Feb 22, 2023 87.63 88.80 86.77 87.91 2,651,078 +0.16(+0.19%)
Feb 21, 2023 88.49 89.07 87.08 87.75 3,238,801 -2.70(-2.98%)
Feb 17, 2023 90.38 90.95 88.91 90.45 4,912,682 -0.89(-0.97%)
Feb 16, 2023 91.55 92.81 89.87 91.34 2,859,895 -2.12(-2.27%)
Feb 15, 2023 92.84 94.29 92.63 93.45 4,016,414 -0.14(-0.14%)
Feb 14, 2023 91.78 94.74 91.53 93.59 4,042,730 +0.32(+0.34%)
Feb 13, 2023 90.17 93.39 90.17 93.27 4,863,702 +3.20(+3.55%)
Feb 10, 2023 87.54 90.10 86.88 90.07 3,226,054 +1.22(+1.37%)
Feb 09, 2023 92.08 92.81 87.93 88.85 4,438,384 -2.66(-2.91%)
Feb 08, 2023 92.56 93.90 91.40 91.51 2,477,607 -2.02(-2.16%)
Feb 07, 2023 92.09 94.49 91.34 93.53 2,775,303 +0.96(+1.03%)
Feb 06, 2023 92.41 92.68 90.74 92.57 4,018,519 -1.36(-1.45%)
Feb 03, 2023 92.66 96.73 92.08 93.94 5,134,815 -1.92(-2.01%)
Feb 02, 2023 95.59 97.79 95.16 95.86 9,161,702 +2.70(+2.90%)
Feb 01, 2023 90.90 94.18 89.06 93.16 6,682,969 +1.20(+1.30%)
Jan 31, 2023 90.34 92.05 90.20 91.96 2,791,453 +1.02(+1.12%)
Jan 30, 2023 90.59 92.92 90.59 90.94 5,647,201 -0.92(-1.00%)
Jan 27, 2023 89.70 92.19 89.08 91.86 5,008,547 +1.96(+2.19%)
Jan 26, 2023 86.62 89.93 86.37 89.90 7,290,058 +4.74(+5.57%)
Jan 25, 2023 83.00 85.31 82.02 85.16 3,820,954 +0.61(+0.73%)
Jan 24, 2023 85.29 86.48 83.62 84.54 4,762,029 +0.37(+0.44%)
Jan 23, 2023 81.84 84.67 81.84 84.17 5,539,768 +2.70(+3.32%)
Jan 20, 2023 78.31 81.49 77.53 81.47 4,370,733 +4.30(+5.58%)
Jan 19, 2023 78.73 79.18 76.74 77.16 5,846,690 -3.33(-4.13%)
Jan 18, 2023 82.64 84.02 80.43 80.49 5,196,582 -1.81(-2.20%)
Jan 17, 2023 81.68 83.00 81.47 82.30 3,060,274 +0.80(+0.99%)
Jan 13, 2023 80.27 82.27 79.88 81.50 3,844,642 -0.02(-0.02%)
Jan 12, 2023 80.29 81.52 78.83 81.52 4,806,287 +1.91(+2.40%)
Jan 11, 2023 79.23 79.93 78.17 79.61 5,524,872 +2.43(+3.15%)
Jan 10, 2023 76.68 77.97 76.40 77.17 3,640,039 -0.05(-0.06%)
Jan 09, 2023 77.08 78.47 76.31 77.22 4,427,052 +1.30(+1.72%)
Jan 06, 2023 74.35 76.45 73.14 75.92 5,065,395 +2.52(+3.43%)
Jan 05, 2023 73.94 74.52 73.04 73.40 3,986,517 -1.36(-1.82%)
Jan 04, 2023 73.97 75.06 72.69 74.76 4,344,423 +1.80(+2.47%)
Jan 03, 2023 73.60 74.72 70.95 72.96 9,773,313 +1.86(+2.61%)
Dec 30, 2022 70.51 71.63 70.02 71.10 4,078,397 -0.54(-0.75%)
Dec 29, 2022 69.62 71.67 69.56 71.63 3,284,312 +2.48(+3.59%)
Dec 28, 2022 70.38 71.24 68.73 69.15 4,052,717 -1.46(-2.06%)
Dec 27, 2022 71.54 72.17 70.28 70.61 2,891,558 -1.18(-1.64%)
Dec 23, 2022 71.23 72.80 70.76 71.79 3,106,628 +0.55(+0.77%)
Dec 22, 2022 71.40 71.84 69.97 71.24 3,700,276 -1.44(-1.98%)
Dec 21, 2022 71.01 72.71 70.80 72.68 4,575,524 +2.64(+3.76%)
Dec 20, 2022 69.62 71.39 69.23 70.04 6,339,329 -0.37(-0.53%)
Dec 19, 2022 71.81 72.67 69.80 70.42 5,089,022 -1.83(-2.53%)
Dec 16, 2022 73.35 73.89 70.68 72.25 13,678,750 -1.93(-2.60%)
Dec 15, 2022 76.00 77.07 73.74 74.17 7,211,267 -3.07(-3.97%)
Dec 14, 2022 79.53 80.84 76.55 77.24 5,268,085 -2.72(-3.40%)
Dec 13, 2022 83.92 84.48 78.06 79.96 13,192,727 +0.93(+1.18%)
Dec 12, 2022 74.42 79.06 74.08 79.03 7,671,386 +3.82(+5.08%)
Dec 09, 2022 75.31 76.57 74.78 75.21 4,788,902 -0.55(-0.72%)
Dec 08, 2022 74.95 77.05 74.78 75.76 7,906,883 +1.35(+1.82%)
Dec 07, 2022 74.75 76.09 73.93 74.40 9,760,892 -1.04(-1.38%)
Dec 06, 2022 78.40 78.97 75.35 75.45 12,173,878 -3.11(-3.95%)
Dec 05, 2022 79.85 81.41 77.21 78.55 9,319,878 -3.06(-3.75%)
Dec 02, 2022 78.49 81.90 77.09 81.61 14,178,582 +0.12(+0.14%)
Dec 01, 2022 84.25 84.83 78.97 81.50 16,179,909 -6.22(-7.09%)
Nov 30, 2022 85.00 87.72 82.71 87.72 7,205,702 +3.18(+3.76%)
Nov 29, 2022 84.81 85.37 83.89 84.53 3,658,219 +0.11(+0.12%)
Nov 28, 2022 84.57 86.24 84.05 84.43 3,765,656 -1.82(-2.11%)
Nov 25, 2022 84.59 86.60 84.37 86.25 1,515,235 +1.42(+1.67%)
Nov 23, 2022 83.92 85.96 82.74 84.83 4,707,294 +0.69(+0.82%)
Nov 22, 2022 82.53 84.74 81.55 84.14 7,170,002 -1.96(-2.28%)
Nov 21, 2022 86.31 87.85 85.53 86.11 3,081,702 -1.75(-2.00%)
Nov 18, 2022 88.19 88.91 86.22 87.86 3,314,071 +1.12(+1.29%)
Nov 17, 2022 88.57 88.57 85.72 86.74 5,471,676 -3.38(-3.75%)
Nov 16, 2022 92.95 93.19 88.97 90.12 4,649,192 -3.42(-3.66%)
Nov 15, 2022 101.02 102.93 92.20 93.54 7,477,088 -3.64(-3.75%)
Nov 14, 2022 102.01 102.87 97.18 97.18 5,618,049 -7.05(-6.77%)
Nov 11, 2022 99.47 105.41 99.35 104.24 8,938,027 +5.03(+5.07%)
Nov 10, 2022 91.90 99.26 91.90 99.21 10,083,590 +12.97(+15.03%)
Nov 09, 2022 87.86 88.69 85.97 86.24 2,568,373 -2.84(-3.18%)
Nov 08, 2022 88.42 90.28 87.08 89.08 3,119,348 +0.74(+0.84%)
Nov 07, 2022 87.04 89.51 86.14 88.34 2,994,848 +2.05(+2.38%)
Nov 04, 2022 86.02 87.92 85.11 86.29 3,559,856 +1.93(+2.28%)
Nov 03, 2022 86.65 86.81 83.86 84.36 4,972,997 -4.14(-4.68%)
Nov 02, 2022 88.26 91.57 87.00 88.50 6,703,598 -0.57(-0.63%)
Nov 01, 2022 89.48 90.52 87.05 89.07 3,835,338 +1.72(+1.98%)
Oct 31, 2022 88.38 89.19 87.33 87.34 3,668,323 -1.95(-2.19%)
Oct 28, 2022 86.75 90.45 84.71 89.30 5,668,071 +0.60(+0.68%)
Oct 27, 2022 89.22 90.41 87.96 88.69 4,581,183 +0.67(+0.77%)
Oct 26, 2022 85.90 89.32 85.57 88.02 4,633,340 +1.13(+1.30%)
Oct 25, 2022 81.91 86.93 81.87 86.89 5,541,295 +5.01(+6.12%)
Oct 24, 2022 81.17 82.24 78.58 81.88 4,390,157 +0.80(+0.98%)
Oct 21, 2022 79.91 81.34 78.40 81.08 5,476,915 +1.32(+1.65%)
Oct 20, 2022 83.56 83.84 78.73 79.76 8,214,998 -3.51(-4.22%)
Oct 19, 2022 85.30 85.47 82.43 83.27 4,329,718 -2.26(-2.64%)
Oct 18, 2022 86.42 88.39 84.19 85.53 4,953,865 +1.79(+2.14%)
Oct 17, 2022 81.77 83.91 81.75 83.74 3,916,164 +3.90(+4.89%)
Oct 14, 2022 82.44 83.90 79.62 79.84 3,056,242 -2.08(-2.54%)
Oct 13, 2022 77.05 82.43 75.50 81.92 5,676,742 +0.73(+0.90%)
Oct 12, 2022 79.28 81.84 78.80 81.19 3,977,240 +1.99(+2.52%)
Oct 11, 2022 80.60 81.23 77.88 79.19 5,721,264 -1.96(-2.41%)
Oct 10, 2022 82.72 83.44 80.79 81.15 2,948,648 -0.84(-1.02%)
Oct 07, 2022 84.93 85.39 81.44 81.98 4,692,412 -4.96(-5.71%)
Oct 06, 2022 86.97 88.65 86.57 86.95 2,900,987 -0.41(-0.47%)
Oct 05, 2022 86.53 87.99 85.62 87.35 3,693,124 -1.40(-1.58%)
Oct 04, 2022 84.37 88.77 84.21 88.76 6,200,950 +6.67(+8.13%)
Oct 03, 2022 80.75 82.57 80.08 82.09 3,347,686 +2.65(+3.33%)
Sep 30, 2022 80.25 81.24 78.77 79.44 5,087,391 -0.72(-0.90%)
Sep 29, 2022 80.06 80.81 78.98 80.16 4,648,197 -1.47(-1.80%)
Sep 28, 2022 78.40 81.95 77.50 81.63 6,912,673 +3.85(+4.95%)
Sep 27, 2022 80.66 81.78 77.66 77.78 6,402,637 -1.15(-1.46%)
Sep 26, 2022 78.84 80.64 78.51 78.93 4,475,520 -0.32(-0.41%)
Sep 23, 2022 79.47 79.89 78.03 79.25 6,822,501 -1.80(-2.22%)
Sep 22, 2022 83.55 84.23 79.83 81.05 7,894,424 -3.20(-3.80%)
Sep 21, 2022 87.25 89.22 84.21 84.25 3,895,112 -2.06(-2.39%)
Sep 20, 2022 89.22 89.90 84.96 86.31 4,466,241 -4.00(-4.42%)
Sep 19, 2022 86.25 90.31 85.93 90.31 3,269,306 +2.82(+3.22%)
Sep 16, 2022 87.98 87.98 86.09 87.49 6,111,399 -2.39(-2.66%)
Sep 15, 2022 89.93 91.02 87.81 89.88 2,603,036 -0.63(-0.69%)
Sep 14, 2022 90.15 91.12 89.12 90.51 2,813,743 +0.94(+1.05%)
Sep 13, 2022 91.83 91.85 88.85 89.57 5,437,462 -6.12(-6.40%)
Sep 12, 2022 95.38 97.19 94.91 95.69 2,415,627 +1.09(+1.15%)
Sep 09, 2022 92.59 94.95 92.32 94.60 2,433,689 +2.63(+2.86%)
Sep 08, 2022 90.20 92.28 89.92 91.97 2,747,655 +0.53(+0.58%)
Sep 07, 2022 89.00 91.78 88.84 91.44 2,177,353 +2.14(+2.39%)
Sep 06, 2022 89.77 90.43 87.60 89.30 2,414,115 +0.26(+0.29%)
Sep 02, 2022 91.60 92.01 88.19 89.04 3,822,733 -0.31(-0.35%)
Sep 01, 2022 88.27 89.51 86.46 89.36 3,973,143 +0.20(+0.22%)
Aug 31, 2022 91.95 92.27 89.01 89.16 4,106,822 -1.59(-1.76%)
Aug 30, 2022 92.06 93.13 89.51 90.75 3,515,156 -0.54(-0.59%)
Aug 29, 2022 92.30 92.82 91.02 91.29 3,567,310 -2.24(-2.39%)
Aug 26, 2022 99.66 100.25 93.40 93.53 5,350,814 -6.54(-6.53%)
Aug 25, 2022 98.52 100.09 98.15 100.07 2,027,261 +2.54(+2.61%)
Aug 24, 2022 96.86 98.66 96.09 97.53 2,242,034 +0.39(+0.40%)
Aug 23, 2022 95.89 98.37 95.88 97.14 2,311,212 +1.28(+1.34%)
Aug 22, 2022 95.55 96.48 93.89 95.86 3,684,413 -2.18(-2.23%)
Aug 19, 2022 100.21 100.37 97.38 98.04 4,360,286 -3.83(-3.76%)
Aug 18, 2022 100.89 101.93 100.41 101.88 1,813,007 +0.80(+0.79%)
Aug 17, 2022 99.66 101.77 99.50 101.08 2,383,810 -1.03(-1.00%)
Aug 16, 2022 102.06 102.77 100.12 102.10 3,593,140 -1.04(-1.01%)
Aug 15, 2022 102.21 104.40 101.69 103.15 3,205,288 -0.10(-0.10%)
Aug 12, 2022 102.41 103.26 100.90 103.25 2,678,199 +2.64(+2.62%)
Aug 11, 2022 104.40 105.25 99.71 100.61 4,409,042 -1.83(-1.79%)
Aug 10, 2022 98.47 103.30 98.36 102.44 6,088,264 +6.76(+7.06%)
Aug 09, 2022 96.92 97.28 95.05 95.69 2,286,176 -1.79(-1.84%)
Aug 08, 2022 97.77 99.28 97.33 97.48 2,981,075 +1.43(+1.49%)
Aug 05, 2022 95.31 97.22 94.24 96.05 2,762,273 -1.56(-1.59%)
Aug 04, 2022 96.09 97.61 94.12 97.61 4,714,193 +1.66(+1.73%)
Aug 03, 2022 97.21 97.21 95.20 95.94 3,529,284 +0.49(+0.52%)
Aug 02, 2022 96.81 97.24 94.56 95.45 3,619,827 -2.53(-2.59%)
Aug 01, 2022 95.15 99.36 94.92 97.98 3,761,299 +1.11(+1.15%)
Jul 29, 2022 95.86 98.22 95.62 96.87 5,735,546 +0.82(+0.85%)
Jul 28, 2022 91.61 96.11 91.59 96.06 5,808,075 +4.46(+4.87%)
Jul 27, 2022 88.99 92.11 87.34 91.60 4,642,360 +3.86(+4.40%)
Jul 26, 2022 90.70 90.84 87.51 87.73 4,432,677 -3.43(-3.76%)
Jul 25, 2022 89.98 91.32 89.16 91.17 4,950,758 +0.78(+0.86%)
Jul 22, 2022 91.86 94.85 89.99 90.39 6,837,109 -1.36(-1.48%)
Jul 21, 2022 92.33 92.33 87.60 91.75 9,361,590 -3.02(-3.18%)
Jul 20, 2022 92.91 95.77 92.22 94.76 4,942,117 +2.00(+2.15%)
Jul 19, 2022 88.49 93.23 88.49 92.77 5,552,583 +5.46(+6.25%)
Jul 18, 2022 89.10 89.80 87.21 87.31 3,145,969 +0.14(+0.16%)
Jul 15, 2022 86.22 87.82 83.37 87.17 4,581,965 +3.16(+3.76%)
Jul 14, 2022 83.97 84.32 82.27 84.01 4,917,764 -1.66(-1.94%)
Jul 13, 2022 85.63 87.24 82.62 85.67 3,899,996 -2.46(-2.79%)
Jul 12, 2022 88.70 90.55 87.59 88.13 2,584,968 -1.12(-1.25%)
Jul 11, 2022 89.21 89.60 87.73 89.24 3,449,416 -0.87(-0.97%)
Jul 08, 2022 90.70 91.73 88.80 90.12 2,572,964 -1.14(-1.25%)
Jul 07, 2022 89.52 91.80 89.39 91.26 2,945,285 +3.18(+3.61%)
Jul 06, 2022 88.29 90.63 86.52 88.08 3,593,110 -0.06(-0.06%)
Jul 05, 2022 85.00 88.61 83.57 88.14 4,013,348 +1.12(+1.29%)
Jul 01, 2022 84.77 87.24 84.28 87.01 2,866,996 +1.50(+1.75%)
Jun 30, 2022 83.42 86.26 81.52 85.51 4,946,801 +0.15(+0.18%)
Jun 29, 2022 88.65 89.00 84.81 85.36 4,361,748 -3.53(-3.98%)
Jun 28, 2022 92.87 94.17 87.80 88.90 4,375,882 -2.84(-3.10%)
Jun 27, 2022 93.43 94.39 91.21 91.74 4,180,446 -0.94(-1.01%)
Jun 24, 2022 89.06 92.73 89.06 92.67 5,916,425 +5.17(+5.91%)
Jun 23, 2022 86.55 89.39 84.98 87.50 5,868,730 +1.96(+2.29%)
Jun 22, 2022 83.73 86.98 83.46 85.54 5,588,755 +0.03(+0.03%)
Jun 21, 2022 86.70 87.83 85.42 85.51 7,853,309 +0.92(+1.09%)
Jun 17, 2022 84.73 86.75 83.47 84.59 8,639,392 +0.53(+0.64%)
Jun 16, 2022 87.52 87.61 81.91 84.06 9,867,543 -6.67(-7.36%)
Jun 15, 2022 90.87 92.93 88.87 90.73 9,251,328 +1.29(+1.45%)
Jun 14, 2022 91.86 93.83 88.60 89.44 7,501,048 -1.97(-2.15%)
Jun 13, 2022 95.78 96.33 90.89 91.41 8,690,013 -9.48(-9.39%)
Jun 10, 2022 103.46 104.02 98.86 100.89 5,809,384 -5.83(-5.46%)
Jun 09, 2022 108.89 108.89 106.35 106.72 4,545,809 -2.39(-2.19%)
Jun 08, 2022 111.13 111.36 108.42 109.11 3,865,679 -3.22(-2.86%)
Jun 07, 2022 110.75 112.68 109.91 112.32 3,367,735 +0.97(+0.87%)
Jun 06, 2022 110.61 112.31 108.64 111.36 5,287,795 -2.39(-2.10%)
Jun 03, 2022 112.30 115.46 111.79 113.75 3,036,039 -0.34(-0.30%)
Jun 02, 2022 109.17 114.80 108.33 114.08 4,667,033 +5.27(+4.84%)
Jun 01, 2022 110.58 111.81 107.75 108.81 2,964,033 -1.59(-1.44%)
May 31, 2022 112.25 112.76 108.92 110.41 7,722,970 -3.05(-2.68%)
May 27, 2022 112.22 113.78 111.11 113.45 6,745,337 +2.57(+2.32%)
May 26, 2022 104.87 111.31 104.87 110.89 7,261,636 +6.80(+6.53%)
May 25, 2022 99.33 105.29 98.80 104.09 5,016,212 +2.95(+2.92%)
May 24, 2022 98.99 101.40 96.85 101.14 6,796,817 -0.52(-0.51%)
May 23, 2022 101.79 101.91 99.04 101.65 4,761,606 +0.83(+0.82%)
May 20, 2022 99.70 101.96 97.29 100.83 5,091,379 +2.80(+2.86%)
May 19, 2022 95.41 98.65 95.06 98.03 4,404,297 +0.97(+1.00%)
May 18, 2022 99.02 100.44 96.71 97.05 4,418,516 -3.93(-3.89%)
May 17, 2022 101.28 101.85 99.43 100.98 3,628,128 +2.84(+2.89%)
May 16, 2022 100.04 100.75 97.81 98.14 4,097,749 -2.92(-2.89%)
May 13, 2022 95.22 101.66 95.18 101.06 6,876,922 +7.87(+8.45%)
May 12, 2022 89.30 93.30 87.73 93.19 6,693,332 +2.55(+2.81%)
May 11, 2022 91.10 95.32 89.07 90.64 5,896,684 -2.17(-2.34%)
May 10, 2022 94.91 95.76 90.42 92.81 5,778,964 +2.21(+2.44%)
May 09, 2022 93.12 96.03 90.17 90.60 8,648,360 -4.53(-4.76%)
May 06, 2022 97.62 98.26 93.35 95.13 6,343,087 -3.25(-3.31%)
May 05, 2022 103.26 104.23 96.89 98.38 6,748,646 -6.22(-5.95%)
May 04, 2022 101.26 104.92 98.65 104.61 4,569,229 +3.73(+3.70%)
May 03, 2022 98.46 101.87 98.10 100.88 4,261,822 +1.71(+1.72%)
May 02, 2022 95.20 99.85 95.01 99.17 7,976,760 +3.96(+4.16%)
Apr 29, 2022 99.91 102.08 95.06 95.20 5,451,308 -5.06(-5.05%)
Apr 28, 2022 100.92 101.77 96.55 100.27 4,536,642 +0.76(+0.76%)
Apr 27, 2022 99.69 101.79 98.35 99.51 3,313,407 +0.18(+0.18%)
Apr 26, 2022 103.57 104.09 99.23 99.33 4,239,667 -4.85(-4.66%)
Apr 25, 2022 101.39 104.42 97.99 104.18 5,039,970 +1.79(+1.75%)
Apr 22, 2022 104.63 105.95 102.35 102.40 9,882,810 -1.88(-1.80%)
Apr 21, 2022 116.77 117.41 103.87 104.28 8,970,977 -7.19(-6.45%)
Apr 20, 2022 109.90 113.19 109.16 111.47 5,654,065 +2.69(+2.48%)
Apr 19, 2022 103.97 109.24 103.67 108.78 3,569,271 +5.08(+4.90%)
Apr 18, 2022 104.44 104.95 102.36 103.69 2,541,658 -0.92(-0.88%)
Apr 14, 2022 108.25 108.78 104.53 104.61 2,834,602 -3.20(-2.97%)
Apr 13, 2022 105.35 107.92 105.03 107.81 3,186,558 +2.79(+2.65%)
Apr 12, 2022 106.50 109.25 104.06 105.03 3,180,135 +0.58(+0.56%)
Apr 11, 2022 104.78 105.67 103.10 104.44 4,047,875 -2.01(-1.89%)
Apr 08, 2022 107.04 109.53 106.25 106.45 2,911,005 -0.62(-0.58%)
Apr 07, 2022 107.41 108.41 104.31 107.07 6,523,779 -2.41(-2.20%)
Apr 06, 2022 113.89 113.89 108.45 109.48 5,173,809 -4.97(-4.34%)
Apr 05, 2022 120.12 120.50 113.91 114.45 3,941,727 -6.45(-5.33%)
Apr 04, 2022 119.26 123.08 119.18 120.90 2,875,885 +2.26(+1.90%)
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.