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

Jacobs Engineering Group Inc (NY: J )

140.50 +1.98 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 131.89 132.50 129.87 130.36 1,033,668 -1.72(-1.30%)
Apr 29, 2021 132.82 132.82 131.85 132.07 720,004 -0.61(-0.46%)
Apr 28, 2021 133.76 133.89 132.44 132.69 307,600 -0.69(-0.52%)
Apr 27, 2021 133.21 133.78 132.11 133.38 444,604 +0.26(+0.20%)
Apr 26, 2021 134.06 135.17 132.62 133.12 514,824 -0.68(-0.51%)
Apr 23, 2021 132.24 134.48 132.05 133.80 448,828 +1.92(+1.46%)
Apr 22, 2021 132.68 133.96 131.67 131.88 582,017 -0.28(-0.21%)
Apr 21, 2021 130.30 132.38 129.56 132.16 444,264 +2.22(+1.70%)
Apr 20, 2021 130.46 130.90 128.31 129.95 430,099 -0.52(-0.40%)
Apr 19, 2021 131.02 131.25 129.39 130.46 643,791 -0.06(-0.05%)
Apr 16, 2021 131.81 131.82 129.98 130.52 686,003 -0.13(-0.10%)
Apr 15, 2021 128.05 130.78 127.61 130.65 854,285 +2.53(+1.97%)
Apr 14, 2021 128.48 128.81 127.17 128.12 1,214,429 -0.25(-0.20%)
Apr 13, 2021 130.59 130.59 127.89 128.38 913,456 -2.78(-2.12%)
Apr 12, 2021 131.97 132.87 130.73 131.16 1,206,255 -0.66(-0.50%)
Apr 09, 2021 130.27 131.88 129.31 131.82 493,721 +2.28(+1.76%)
Apr 08, 2021 128.36 129.73 126.96 129.54 564,683 +1.29(+1.00%)
Apr 07, 2021 128.58 128.84 127.22 128.25 568,296 -0.50(-0.39%)
Apr 06, 2021 128.43 130.50 128.43 128.75 666,079 -0.70(-0.54%)
Apr 05, 2021 128.45 129.86 127.57 129.45 677,171 +2.66(+2.10%)
Apr 01, 2021 126.83 128.04 125.83 126.79 584,942 +0.66(+0.53%)
Mar 31, 2021 125.64 126.54 124.29 126.12 636,007 +1.11(+0.89%)
Mar 30, 2021 124.27 125.36 124.03 125.01 465,274 +0.74(+0.60%)
Mar 29, 2021 124.70 125.86 123.50 124.27 562,317 -1.22(-0.97%)
Mar 26, 2021 123.20 125.61 120.84 125.49 537,691 +2.41(+1.96%)
Mar 25, 2021 120.77 123.64 118.81 123.08 555,852 +2.78(+2.31%)
Mar 24, 2021 119.10 121.59 118.78 120.30 495,087 +1.46(+1.23%)
Mar 23, 2021 119.67 120.70 118.44 118.83 460,085 -1.36(-1.13%)
Mar 22, 2021 119.40 120.30 118.05 120.19 608,199 -0.17(-0.15%)
Mar 19, 2021 121.11 121.35 118.47 120.37 1,005,891 -1.22(-1.00%)
Mar 18, 2021 122.51 124.33 121.24 121.59 564,110 -0.68(-0.56%)
Mar 17, 2021 122.04 122.68 120.63 122.27 423,941 +0.77(+0.63%)
Mar 16, 2021 122.70 122.70 120.64 121.50 397,976 -1.32(-1.07%)
Mar 15, 2021 122.97 123.41 121.19 122.81 524,332 -0.57(-0.46%)
Mar 12, 2021 122.06 123.66 122.06 123.38 492,388 +1.37(+1.12%)
Mar 11, 2021 121.51 123.91 121.29 122.02 795,958 +0.30(+0.25%)
Mar 10, 2021 119.36 121.94 118.57 121.71 748,916 +3.02(+2.55%)
Mar 09, 2021 115.83 118.75 114.87 118.69 860,643 +3.32(+2.88%)
Mar 08, 2021 114.22 117.06 113.83 115.37 728,221 +2.66(+2.36%)
Mar 05, 2021 110.78 113.41 109.39 112.71 640,289 +2.57(+2.34%)
Mar 04, 2021 112.76 113.54 109.12 110.13 694,598 -2.14(-1.90%)
Mar 03, 2021 111.91 113.98 111.27 112.27 470,691 +0.51(+0.45%)
Mar 02, 2021 112.37 113.18 111.38 111.76 569,932 -0.62(-0.55%)
Mar 01, 2021 114.14 114.77 112.29 112.38 734,295 +0.10(+0.09%)
Feb 26, 2021 115.03 115.19 112.22 112.28 719,621 -2.56(-2.23%)
Feb 25, 2021 116.88 117.51 114.44 114.83 530,790 -1.80(-1.54%)
Feb 24, 2021 113.78 117.21 113.04 116.63 831,155 +3.43(+3.03%)
Feb 23, 2021 113.14 113.68 111.17 113.20 580,564 +0.47(+0.41%)
Feb 22, 2021 109.38 113.14 108.82 112.73 829,733 +3.25(+2.97%)
Feb 19, 2021 110.42 110.95 109.33 109.48 400,127 -0.10(-0.09%)
Feb 18, 2021 108.87 110.23 106.87 109.58 969,631 -0.29(-0.27%)
Feb 17, 2021 109.73 110.11 107.65 109.87 588,186 -0.41(-0.37%)
Feb 16, 2021 111.58 113.05 109.60 110.28 598,641 -1.63(-1.45%)
Feb 12, 2021 111.53 112.45 110.76 111.91 527,034 -0.10(-0.09%)
Feb 11, 2021 108.55 112.19 108.05 112.00 789,757 +4.18(+3.87%)
Feb 10, 2021 109.47 109.64 106.62 107.83 607,668 -1.30(-1.19%)
Feb 09, 2021 107.21 110.46 106.55 109.12 1,068,512 +2.83(+2.67%)
Feb 08, 2021 105.47 106.42 105.23 106.29 709,595 +1.64(+1.56%)
Feb 05, 2021 106.15 106.84 103.52 104.65 596,134 -0.29(-0.28%)
Feb 04, 2021 103.63 105.03 103.37 104.94 698,433 +1.62(+1.56%)
Feb 03, 2021 102.30 104.13 101.94 103.33 634,947 +0.53(+0.51%)
Feb 02, 2021 100.39 103.53 99.92 102.80 623,374 +3.79(+3.83%)
Feb 01, 2021 99.67 99.67 97.44 99.01 960,200 +0.68(+0.69%)
Jan 29, 2021 101.09 101.58 97.50 98.33 1,089,286 -3.57(-3.51%)
Jan 28, 2021 103.24 103.24 100.95 101.90 1,157,265 +0.13(+0.12%)
Jan 27, 2021 103.68 104.16 100.81 101.78 1,157,136 -4.20(-3.96%)
Jan 26, 2021 108.12 108.22 105.63 105.97 437,463 -1.44(-1.34%)
Jan 25, 2021 107.81 108.11 106.34 107.42 375,860 -0.70(-0.65%)
Jan 22, 2021 107.92 108.51 106.56 108.12 423,537 -0.11(-0.10%)
Jan 21, 2021 109.35 109.96 107.94 108.22 440,191 -0.85(-0.78%)
Jan 20, 2021 109.04 109.42 108.09 109.07 376,647 +0.29(+0.27%)
Jan 19, 2021 108.45 109.96 108.10 108.78 515,470 +1.46(+1.36%)
Jan 15, 2021 108.28 108.44 106.26 107.32 705,792 -1.75(-1.61%)
Jan 14, 2021 110.61 111.17 108.67 109.07 963,359 -0.76(-0.69%)
Jan 13, 2021 111.16 111.41 109.44 109.83 453,757 -0.79(-0.71%)
Jan 12, 2021 110.41 111.21 109.24 110.62 468,199 +0.56(+0.50%)
Jan 11, 2021 109.56 111.30 109.53 110.06 488,540 -0.50(-0.45%)
Jan 08, 2021 111.62 111.67 109.18 110.56 878,800 -1.27(-1.13%)
Jan 07, 2021 112.13 113.52 109.73 111.83 838,376 +0.06(+0.05%)
Jan 06, 2021 106.05 113.69 105.98 111.77 1,579,295 +7.40(+7.09%)
Jan 05, 2021 102.26 104.97 102.26 104.37 663,837 +1.02(+0.99%)
Jan 04, 2021 106.16 107.10 103.26 103.34 890,222 -2.78(-2.62%)
Dec 31, 2020 106.12 106.12 106.12 311,277 +1.43(+1.37%)
Dec 30, 2020 104.20 105.62 104.17 104.69 311,277 +0.25(+0.24%)
Dec 29, 2020 104.04 105.05 103.24 104.44 426,072 +0.40(+0.38%)
Dec 28, 2020 105.23 105.67 103.88 104.04 334,356 -0.45(-0.43%)
Dec 24, 2020 104.06 104.53 103.78 104.48 148,366 +0.42(+0.40%)
Dec 23, 2020 104.07 105.35 103.75 104.07 375,916 +0.72(+0.70%)
Dec 22, 2020 103.88 104.12 102.89 103.34 677,692 -0.54(-0.52%)
Dec 21, 2020 102.37 104.50 101.86 103.88 773,599 +0.08(+0.08%)
Dec 18, 2020 103.93 104.55 102.90 103.80 1,740,044 -0.41(-0.39%)
Dec 17, 2020 103.80 105.09 103.58 104.21 580,624 +0.75(+0.72%)
Dec 16, 2020 103.67 103.82 102.65 103.46 643,721 +0.31(+0.30%)
Dec 15, 2020 103.62 103.86 102.68 103.15 760,224 +0.63(+0.62%)
Dec 14, 2020 106.76 106.93 102.41 102.52 621,101 -3.30(-3.12%)
Dec 11, 2020 105.76 106.61 105.25 105.82 507,525 -0.06(-0.05%)
Dec 10, 2020 105.89 106.30 104.91 105.88 397,897 -0.96(-0.90%)
Dec 09, 2020 107.13 108.27 106.45 106.84 784,719 +0.10(+0.09%)
Dec 08, 2020 105.86 107.26 105.53 106.74 466,774 -0.24(-0.23%)
Dec 07, 2020 105.78 107.25 105.60 106.99 630,916 +0.87(+0.82%)
Dec 04, 2020 105.41 108.20 104.97 106.12 672,628 +1.14(+1.09%)
Dec 03, 2020 104.44 106.04 104.21 104.98 656,495 +0.88(+0.84%)
Dec 02, 2020 105.09 105.50 103.14 104.11 525,158 -1.79(-1.69%)
Dec 01, 2020 106.65 108.00 105.40 105.90 810,937 +0.87(+0.83%)
Nov 30, 2020 103.39 105.18 103.11 105.03 1,211,908 +1.93(+1.87%)
Nov 27, 2020 103.90 103.90 102.63 103.10 282,871 -0.48(-0.46%)
Nov 25, 2020 104.34 104.84 103.11 103.58 509,887 -1.15(-1.10%)
Nov 24, 2020 103.27 106.61 101.74 104.73 1,227,896 +2.94(+2.89%)
Nov 23, 2020 102.00 102.82 100.56 101.79 1,085,816 +0.69(+0.68%)
Nov 20, 2020 102.32 102.39 100.72 101.09 579,501 -1.31(-1.28%)
Nov 19, 2020 101.97 103.01 100.56 102.41 560,183 -0.09(-0.09%)
Nov 18, 2020 103.06 105.35 102.50 102.50 832,710 -0.06(-0.06%)
Nov 17, 2020 103.72 103.95 100.93 102.56 627,199 -1.86(-1.78%)
Nov 16, 2020 102.26 104.44 100.94 104.42 789,537 +3.84(+3.81%)
Nov 13, 2020 97.67 100.86 97.64 100.58 732,488 +3.91(+4.04%)
Nov 12, 2020 96.52 96.83 94.95 96.67 779,871 +0.40(+0.41%)
Nov 11, 2020 100.45 100.92 96.17 96.27 1,075,517 -2.69(-2.72%)
Nov 10, 2020 97.89 100.83 97.60 98.96 1,219,731 +1.44(+1.48%)
Nov 09, 2020 100.81 103.72 97.45 97.52 973,550 +2.45(+2.58%)
Nov 06, 2020 95.14 96.50 94.67 95.07 669,034 -0.15(-0.15%)
Nov 05, 2020 94.32 96.98 94.32 95.21 930,948 +2.06(+2.21%)
Nov 04, 2020 97.41 97.41 92.34 93.16 1,451,575 -6.13(-6.17%)
Nov 03, 2020 97.87 99.95 97.35 99.28 946,076 +2.75(+2.85%)
Nov 02, 2020 94.26 96.70 93.98 96.54 843,984 +4.01(+4.34%)
Oct 30, 2020 92.06 92.72 90.84 92.52 643,673 +0.26(+0.29%)
Oct 29, 2020 90.30 93.37 90.09 92.26 572,451 +1.49(+1.64%)
Oct 28, 2020 91.01 92.35 90.64 90.77 692,358 -2.38(-2.55%)
Oct 27, 2020 94.41 94.41 92.62 93.15 465,358 -0.88(-0.93%)
Oct 26, 2020 95.24 95.73 92.84 94.02 607,910 -2.60(-2.69%)
Oct 23, 2020 96.76 97.13 95.79 96.62 309,464 +0.66(+0.69%)
Oct 22, 2020 95.02 96.38 94.93 95.96 399,271 +0.85(+0.89%)
Oct 21, 2020 95.27 96.42 94.56 95.12 504,268 -0.29(-0.31%)
Oct 20, 2020 96.25 96.68 95.23 95.41 572,212 +0.22(+0.24%)
Oct 19, 2020 97.56 98.36 94.54 95.18 581,463 -1.56(-1.61%)
Oct 16, 2020 96.81 98.65 96.61 96.74 1,234,777 -0.04(-0.04%)
Oct 15, 2020 95.47 97.47 95.24 96.78 796,426 +0.45(+0.47%)
Oct 14, 2020 97.13 97.54 96.00 96.33 669,359 -0.36(-0.37%)
Oct 13, 2020 97.88 98.67 96.62 96.69 694,510 -1.46(-1.49%)
Oct 12, 2020 97.07 98.81 96.44 98.15 954,646 +1.42(+1.47%)
Oct 09, 2020 96.12 96.98 95.42 96.73 698,605 +0.32(+0.33%)
Oct 08, 2020 95.01 96.42 94.50 96.41 693,823 +1.62(+1.71%)
Oct 07, 2020 93.71 95.64 92.93 94.79 732,446 +2.01(+2.16%)
Oct 06, 2020 94.45 95.24 92.45 92.79 853,952 -1.07(-1.14%)
Oct 05, 2020 92.15 94.78 92.02 93.86 849,478 +2.07(+2.26%)
Oct 02, 2020 88.26 93.17 87.85 91.78 899,644 +2.72(+3.05%)
Oct 01, 2020 90.55 91.87 88.58 89.07 674,830 -1.10(-1.22%)
Sep 30, 2020 90.60 92.23 89.68 90.17 789,625 -0.20(-0.23%)
Sep 29, 2020 89.80 91.30 89.68 90.37 522,726 +0.50(+0.55%)
Sep 28, 2020 89.00 90.78 88.80 89.88 475,022 +1.99(+2.27%)
Sep 25, 2020 86.62 88.54 86.50 87.88 568,344 +0.39(+0.44%)
Sep 24, 2020 86.63 88.24 85.68 87.49 559,910 +0.73(+0.84%)
Sep 23, 2020 89.72 90.02 86.77 86.77 885,556 -2.00(-2.26%)
Sep 22, 2020 86.97 89.19 86.97 88.77 605,572 +1.98(+2.28%)
Sep 21, 2020 89.91 90.03 86.17 86.79 1,090,951 -4.68(-5.12%)
Sep 18, 2020 91.33 92.67 90.85 91.47 1,683,426 -0.26(-0.29%)
Sep 17, 2020 91.18 92.95 90.13 91.73 633,416 -0.25(-0.27%)
Sep 16, 2020 92.63 92.93 91.71 91.98 801,329 -0.22(-0.24%)
Sep 15, 2020 91.43 92.43 90.96 92.21 768,849 +0.82(+0.89%)
Sep 14, 2020 91.11 92.18 90.44 91.39 761,556 +1.20(+1.33%)
Sep 11, 2020 89.04 90.57 88.61 90.20 740,267 +1.63(+1.84%)
Sep 10, 2020 89.92 90.23 87.85 88.56 921,141 -1.63(-1.81%)
Sep 09, 2020 88.99 90.81 88.58 90.20 938,098 +2.12(+2.41%)
Sep 08, 2020 88.51 88.78 87.49 88.08 1,219,516 -1.30(-1.46%)
Sep 04, 2020 89.07 89.78 88.35 89.38 965,074 +0.93(+1.05%)
Sep 03, 2020 90.73 90.81 87.73 88.45 1,245,002 -2.05(-2.27%)
Sep 02, 2020 89.15 90.50 88.36 90.50 623,269 +1.62(+1.83%)
Sep 01, 2020 87.46 89.25 87.10 88.87 669,581 +1.14(+1.30%)
Aug 31, 2020 86.35 88.11 86.15 87.74 821,762 +0.79(+0.91%)
Aug 28, 2020 86.88 87.00 85.97 86.95 364,320 +0.37(+0.43%)
Aug 27, 2020 86.47 87.29 85.64 86.58 453,018 +0.62(+0.72%)
Aug 26, 2020 85.47 86.37 84.87 85.96 546,473 -0.04(-0.05%)
Aug 25, 2020 87.48 87.48 85.83 86.00 652,282 -0.86(-1.00%)
Aug 24, 2020 86.62 87.40 86.25 86.86 483,192 +0.53(+0.62%)
Aug 21, 2020 86.39 86.79 85.74 86.33 778,129 -0.20(-0.24%)
Aug 20, 2020 86.38 86.80 86.30 86.53 530,392 -0.73(-0.84%)
Aug 19, 2020 87.17 87.61 86.79 87.26 876,517 -0.08(-0.09%)
Aug 18, 2020 87.64 87.94 86.83 87.34 520,704 -0.11(-0.12%)
Aug 17, 2020 87.43 87.66 86.91 87.45 611,279 -0.03(-0.03%)
Aug 14, 2020 86.69 87.76 86.69 87.48 485,829 +0.04(+0.04%)
Aug 13, 2020 87.36 88.17 86.74 87.44 629,894 -0.52(-0.59%)
Aug 12, 2020 89.79 89.86 87.60 87.95 981,130 -0.48(-0.54%)
Aug 11, 2020 89.61 89.84 87.89 88.43 958,802 -0.14(-0.15%)
Aug 10, 2020 88.72 88.99 87.93 88.56 696,952 -0.19(-0.22%)
Aug 07, 2020 87.56 88.86 87.23 88.76 567,624 +0.83(+0.94%)
Aug 06, 2020 89.00 89.63 87.49 87.93 712,090 -1.60(-1.79%)
Aug 05, 2020 89.95 90.53 89.21 89.54 759,756 -0.23(-0.26%)
Aug 04, 2020 88.31 89.91 87.60 89.77 993,629 +1.81(+2.06%)
Aug 03, 2020 83.30 88.88 82.96 87.96 1,328,238 +5.01(+6.03%)
Jul 31, 2020 82.87 83.32 81.20 82.96 932,973 -0.03(-0.04%)
Jul 30, 2020 83.22 83.69 82.26 82.98 583,965 -1.30(-1.55%)
Jul 29, 2020 81.94 84.30 81.57 84.29 788,047 +2.93(+3.60%)
Jul 28, 2020 81.81 82.13 81.08 81.36 583,144 -0.49(-0.59%)
Jul 27, 2020 81.28 82.08 80.59 81.85 525,951 +0.26(+0.32%)
Jul 24, 2020 82.45 82.51 81.37 81.59 580,690 -0.68(-0.83%)
Jul 23, 2020 81.80 83.13 81.50 82.27 522,486 +0.43(+0.52%)
Jul 22, 2020 80.83 82.19 80.83 81.84 387,856 +0.42(+0.51%)
Jul 21, 2020 80.88 81.93 80.88 81.42 495,327 +0.95(+1.18%)
Jul 20, 2020 80.14 80.80 79.93 80.47 479,952 -0.52(-0.65%)
Jul 17, 2020 80.83 81.30 80.35 80.99 564,574 +0.87(+1.09%)
Jul 16, 2020 79.07 80.88 78.68 80.12 794,950 +1.42(+1.80%)
Jul 15, 2020 77.88 79.24 77.21 78.71 1,571,885 +2.06(+2.68%)
Jul 14, 2020 75.52 77.58 75.17 76.65 1,607,839 +0.30(+0.39%)
Jul 13, 2020 77.50 77.87 76.19 76.35 702,118 +0.16(+0.20%)
Jul 10, 2020 76.41 77.18 75.87 76.19 865,680 -0.27(-0.36%)
Jul 09, 2020 78.96 79.58 76.43 76.47 982,900 -2.67(-3.37%)
Jul 08, 2020 80.49 81.77 78.43 79.13 1,411,165 -1.86(-2.30%)
Jul 07, 2020 82.53 82.53 80.83 80.99 681,343 -1.35(-1.64%)
Jul 06, 2020 83.83 84.57 81.70 82.34 654,087 -0.73(-0.88%)
Jul 02, 2020 83.06 83.87 82.09 83.07 943,740 +1.71(+2.10%)
Jul 01, 2020 82.86 83.38 81.12 81.36 1,110,479 -0.87(-1.06%)
Jun 30, 2020 81.99 82.63 81.82 82.24 932,082 -0.03(-0.04%)
Jun 29, 2020 81.16 82.41 80.01 82.26 683,128 +2.26(+2.82%)
Jun 26, 2020 80.65 80.94 79.28 80.00 1,378,591 -1.11(-1.36%)
Jun 25, 2020 79.61 81.23 79.05 81.11 740,053 +0.74(+0.92%)
Jun 24, 2020 81.72 82.12 79.97 80.37 922,013 -2.37(-2.86%)
Jun 23, 2020 84.12 84.44 82.72 82.74 817,574 -0.33(-0.40%)
Jun 22, 2020 82.52 83.57 81.07 83.07 779,438 +0.08(+0.09%)
Jun 19, 2020 84.06 84.83 82.44 82.99 2,362,549 +0.43(+0.52%)
Jun 18, 2020 82.20 83.04 81.86 82.57 838,124 -0.27(-0.33%)
Jun 17, 2020 82.93 83.75 82.37 82.84 1,238,418 +0.29(+0.35%)
Jun 16, 2020 83.27 85.42 81.95 82.55 1,215,770 +2.65(+3.31%)
Jun 15, 2020 77.48 80.12 76.10 79.90 1,018,082 +1.84(+2.36%)
Jun 12, 2020 80.33 80.39 76.21 78.06 1,105,018 +0.35(+0.45%)
Jun 11, 2020 79.85 80.33 77.18 77.71 1,372,437 -4.60(-5.58%)
Jun 10, 2020 86.09 86.09 82.27 82.30 848,340 -3.61(-4.20%)
Jun 09, 2020 85.38 86.56 85.15 85.91 665,525 -0.89(-1.03%)
Jun 08, 2020 86.45 87.60 86.09 86.80 912,247 +0.44(+0.51%)
Jun 05, 2020 87.28 88.71 86.07 86.37 789,784 +1.43(+1.68%)
Jun 04, 2020 84.46 84.94 83.98 84.94 692,993 -0.21(-0.25%)
Jun 03, 2020 83.92 85.35 83.62 85.15 712,109 +2.38(+2.87%)
Jun 02, 2020 83.05 83.28 82.06 82.78 752,157 +0.26(+0.32%)
Jun 01, 2020 81.45 83.21 80.70 82.52 750,125 +1.04(+1.27%)
May 29, 2020 80.64 81.87 80.01 81.48 1,336,519 -0.26(-0.32%)
May 28, 2020 82.55 82.57 80.97 81.74 822,623 +0.07(+0.08%)
May 27, 2020 79.74 81.82 79.39 81.67 1,124,401 +3.50(+4.48%)
May 26, 2020 76.68 78.74 76.28 78.17 864,212 +3.40(+4.55%)
May 22, 2020 74.01 75.04 73.94 74.77 794,631 +0.13(+0.17%)
May 21, 2020 74.18 75.04 73.70 74.64 681,920 +0.54(+0.73%)
May 20, 2020 72.99 74.42 72.50 74.10 808,266 +2.07(+2.87%)
May 19, 2020 74.71 74.96 72.00 72.03 752,621 -2.81(-3.76%)
May 18, 2020 72.50 75.27 72.17 74.85 1,286,239 +5.09(+7.29%)
May 15, 2020 68.34 70.01 67.87 69.76 792,556 +0.49(+0.71%)
May 14, 2020 68.51 69.56 66.91 69.26 1,002,979 -0.45(-0.65%)
May 13, 2020 71.92 72.21 68.79 69.72 1,044,783 -2.51(-3.47%)
May 12, 2020 76.27 76.68 72.19 72.22 988,646 -3.78(-4.98%)
May 11, 2020 76.45 77.07 75.50 76.01 1,260,889 -1.35(-1.75%)
May 08, 2020 76.56 77.96 76.43 77.36 777,877 +1.37(+1.81%)
May 07, 2020 76.40 77.54 74.26 75.99 1,388,928 +0.19(+0.26%)
May 06, 2020 79.06 80.86 75.00 75.79 1,209,276 -3.09(-3.91%)
May 05, 2020 78.79 80.10 78.65 78.88 699,699 +0.49(+0.63%)
May 04, 2020 77.12 78.51 75.52 78.39 948,529 +0.24(+0.31%)
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.