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

D.R.Horton (NY: DHI )

142.49 -3.48 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2024 143.94 145.10 141.91 142.19 2,458,752 -3.47(-2.38%)
Apr 29, 2024 146.25 147.13 144.30 145.66 1,618,446 +0.64(+0.44%)
Apr 26, 2024 144.62 147.54 144.44 145.02 2,061,767 +1.13(+0.78%)
Apr 25, 2024 142.58 144.53 139.71 143.90 2,266,611 -1.92(-1.31%)
Apr 24, 2024 147.30 149.63 144.69 145.81 2,479,385 -1.91(-1.29%)
Apr 23, 2024 144.25 148.84 143.17 147.72 2,342,483 +4.95(+3.47%)
Apr 22, 2024 143.15 143.88 140.90 142.77 3,115,402 +0.88(+0.62%)
Apr 19, 2024 145.81 146.52 141.17 141.89 3,400,765 -3.68(-2.53%)
Apr 18, 2024 152.68 153.68 145.27 145.57 5,515,145 +0.14(+0.10%)
Apr 17, 2024 146.99 147.89 144.66 145.43 3,189,931 -0.31(-0.21%)
Apr 16, 2024 146.89 147.04 143.81 145.74 3,092,294 -3.01(-2.03%)
Apr 15, 2024 150.77 153.07 148.21 148.76 2,748,104 -2.63(-1.74%)
Apr 12, 2024 149.16 151.43 148.66 151.39 2,839,130 +1.02(+0.68%)
Apr 11, 2024 148.92 151.48 148.54 150.37 2,939,121 +2.44(+1.65%)
Apr 10, 2024 150.73 152.38 147.86 147.94 3,533,219 -10.10(-6.39%)
Apr 09, 2024 158.11 158.66 155.61 158.04 1,760,151 +1.63(+1.04%)
Apr 08, 2024 158.27 158.87 155.28 156.41 1,516,296 -1.78(-1.12%)
Apr 05, 2024 155.80 158.33 155.41 158.19 1,643,503 +2.39(+1.53%)
Apr 04, 2024 159.65 160.70 155.54 155.80 1,773,307 -1.69(-1.07%)
Apr 03, 2024 154.18 157.84 153.99 157.49 1,650,261 +2.17(+1.39%)
Apr 02, 2024 156.56 157.13 153.97 155.32 2,430,789 -6.22(-3.85%)
Apr 01, 2024 163.97 165.40 161.16 161.54 1,970,573 -2.67(-1.62%)
Mar 28, 2024 161.99 164.50 164.47 164.20 1,744,147 +2.50(+1.54%)
Mar 27, 2024 160.10 161.80 159.68 161.71 1,213,391 +2.77(+1.75%)
Mar 26, 2024 160.07 161.00 158.78 158.94 1,393,968 -0.51(-0.32%)
Mar 25, 2024 160.70 161.69 159.34 159.44 1,624,517 -2.04(-1.26%)
Mar 22, 2024 161.64 162.41 160.87 161.48 1,677,355 +0.42(+0.26%)
Mar 21, 2024 160.12 162.41 160.06 161.06 2,402,975 +2.81(+1.78%)
Mar 20, 2024 155.76 158.48 154.89 158.25 1,741,912 +2.49(+1.60%)
Mar 19, 2024 151.08 156.28 150.74 155.76 2,924,713 +4.57(+3.02%)
Mar 18, 2024 151.11 153.33 149.59 151.19 2,481,331 -0.18(-0.12%)
Mar 15, 2024 148.80 152.63 148.80 151.37 7,800,141 +1.37(+0.91%)
Mar 14, 2024 153.91 155.11 148.49 150.00 5,436,141 -4.87(-3.14%)
Mar 13, 2024 154.73 157.02 154.26 154.87 2,401,810 +0.58(+0.38%)
Mar 12, 2024 152.23 155.14 151.24 154.29 1,777,509 +1.91(+1.25%)
Mar 11, 2024 152.91 153.22 150.57 152.39 2,463,224 -0.87(-0.57%)
Mar 08, 2024 155.43 155.96 152.19 153.26 1,945,762 -1.72(-1.11%)
Mar 07, 2024 153.32 156.92 153.21 154.97 2,991,730 +3.41(+2.25%)
Mar 06, 2024 152.11 152.62 150.34 151.56 2,369,627 +0.76(+0.50%)
Mar 05, 2024 151.93 154.68 150.01 150.80 2,557,473 -1.35(-0.89%)
Mar 04, 2024 154.25 155.75 151.57 152.15 2,532,916 -0.50(-0.33%)
Mar 01, 2024 149.19 152.77 148.06 152.65 1,993,156 +3.52(+2.36%)
Feb 29, 2024 146.86 149.31 146.55 149.12 3,788,754 +3.45(+2.37%)
Feb 28, 2024 145.38 146.52 144.63 145.67 1,479,666 +0.54(+0.37%)
Feb 27, 2024 146.13 146.57 144.43 145.13 1,355,018 -0.42(-0.29%)
Feb 26, 2024 146.09 147.28 145.50 145.55 1,332,100 -0.24(-0.16%)
Feb 23, 2024 145.30 147.24 145.30 145.79 1,269,272 +0.97(+0.67%)
Feb 22, 2024 145.03 146.41 144.65 144.82 1,756,096 +1.14(+0.79%)
Feb 21, 2024 145.17 145.99 142.57 143.69 1,680,597 +0.52(+0.36%)
Feb 20, 2024 139.72 143.24 139.41 143.17 2,154,963 +2.19(+1.56%)
Feb 16, 2024 143.01 143.71 140.90 140.97 1,819,128 -4.10(-2.83%)
Feb 15, 2024 145.94 146.14 144.14 145.07 1,699,849 -0.12(-0.08%)
Feb 14, 2024 143.91 146.00 142.63 145.19 1,806,549 +3.12(+2.20%)
Feb 13, 2024 141.61 143.92 139.96 142.07 2,777,000 -5.90(-3.99%)
Feb 12, 2024 145.17 149.06 144.57 147.97 1,992,727 +3.36(+2.33%)
Feb 09, 2024 143.80 145.00 142.64 144.60 1,879,252 +0.33(+0.23%)
Feb 08, 2024 144.72 145.58 142.69 144.28 2,088,018 -0.06(-0.04%)
Feb 07, 2024 143.60 146.14 143.60 144.34 1,638,729 +1.61(+1.13%)
Feb 06, 2024 145.02 145.32 141.15 142.73 2,350,708 -2.19(-1.51%)
Feb 05, 2024 143.70 145.50 143.16 144.92 1,936,461 -1.36(-0.93%)
Feb 02, 2024 144.04 147.71 142.91 146.28 2,448,235 -0.44(-0.30%)
Feb 01, 2024 144.49 146.81 143.31 146.72 3,172,224 +4.40(+3.09%)
Jan 31, 2024 142.02 144.93 141.54 142.32 3,247,342 -0.35(-0.24%)
Jan 30, 2024 140.32 143.37 140.05 142.67 3,551,405 +3.05(+2.18%)
Jan 29, 2024 140.42 140.51 139.23 139.62 4,575,871 -0.30(-0.21%)
Jan 26, 2024 140.07 141.01 139.13 139.92 3,822,739 -1.06(-0.76%)
Jan 25, 2024 139.55 141.11 138.43 140.98 3,924,988 +2.35(+1.70%)
Jan 24, 2024 144.07 144.63 138.25 138.63 4,956,438 -3.90(-2.74%)
Jan 23, 2024 147.88 150.37 140.92 142.54 11,215,050 -14.51(-9.24%)
Jan 22, 2024 155.00 157.27 154.37 157.05 3,336,309 +2.39(+1.55%)
Jan 19, 2024 152.50 154.80 151.69 154.66 2,184,939 +2.76(+1.82%)
Jan 18, 2024 153.14 153.60 150.16 151.90 2,144,303 +0.57(+0.38%)
Jan 17, 2024 151.12 152.38 150.43 151.33 1,871,403 -1.03(-0.67%)
Jan 16, 2024 152.37 153.17 151.53 152.36 1,652,700 -0.93(-0.60%)
Jan 12, 2024 154.64 154.64 152.35 153.28 1,416,537 -1.06(-0.68%)
Jan 11, 2024 152.65 154.68 151.99 154.34 2,296,789 +0.46(+0.30%)
Jan 10, 2024 153.55 156.12 152.86 153.88 2,220,223 +2.75(+1.82%)
Jan 09, 2024 150.37 152.31 150.22 151.13 1,599,708 -0.52(-0.34%)
Jan 08, 2024 149.69 151.81 149.63 151.65 1,920,241 +3.63(+2.46%)
Jan 05, 2024 146.40 149.54 145.96 148.01 2,147,722 +0.94(+0.64%)
Jan 04, 2024 146.90 149.20 146.60 147.08 1,934,790 -0.26(-0.18%)
Jan 03, 2024 147.15 148.43 145.57 147.34 3,096,389 -1.92(-1.29%)
Jan 02, 2024 149.28 150.94 147.43 149.26 1,906,133 -2.09(-1.38%)
Dec 29, 2023 150.83 152.12 150.38 151.35 1,485,742 +0.00(+0.00%)
Dec 28, 2023 151.12 152.06 150.47 151.35 1,192,367 +0.23(+0.15%)
Dec 27, 2023 150.35 151.90 149.69 151.12 1,216,011 +1.03(+0.69%)
Dec 26, 2023 149.70 150.79 149.45 150.09 975,075 +0.77(+0.51%)
Dec 22, 2023 150.70 150.70 148.34 149.32 1,419,745 -0.39(-0.26%)
Dec 21, 2023 150.37 151.20 148.55 149.71 1,919,690 +0.94(+0.63%)
Dec 20, 2023 149.39 151.37 148.50 148.77 2,154,454 -0.85(-0.57%)
Dec 19, 2023 148.88 150.22 148.02 149.62 2,829,682 +1.63(+1.10%)
Dec 18, 2023 149.41 149.63 146.34 147.98 4,071,077 -1.50(-1.01%)
Dec 15, 2023 150.65 154.00 148.95 149.49 7,570,029 -3.01(-1.97%)
Dec 14, 2023 145.99 152.99 145.54 152.50 5,754,999 +8.92(+6.21%)
Dec 13, 2023 140.80 144.04 138.80 143.57 3,987,043 +4.35(+3.13%)
Dec 12, 2023 138.54 139.71 138.25 139.22 2,698,170 +0.90(+0.65%)
Dec 11, 2023 137.30 139.62 136.68 138.32 4,129,027 +0.44(+0.32%)
Dec 08, 2023 135.59 138.29 135.43 137.89 2,911,284 +2.11(+1.55%)
Dec 07, 2023 133.61 136.03 133.59 135.78 3,875,436 +2.72(+2.04%)
Dec 06, 2023 131.75 134.46 131.45 133.06 3,126,382 +2.87(+2.20%)
Dec 05, 2023 130.03 130.52 129.09 130.19 1,934,399 +0.24(+0.18%)
Dec 04, 2023 129.52 131.13 128.81 129.95 2,162,550 -0.37(-0.28%)
Dec 01, 2023 127.47 130.72 127.12 130.32 2,909,653 +3.18(+2.50%)
Nov 30, 2023 126.47 127.24 124.91 127.14 2,438,290 +0.41(+0.32%)
Nov 29, 2023 126.77 127.38 126.08 126.73 2,996,125 +1.30(+1.03%)
Nov 28, 2023 125.58 126.35 124.76 125.44 1,484,731 -0.31(-0.25%)
Nov 27, 2023 126.08 126.70 125.49 125.75 1,723,642 -1.20(-0.95%)
Nov 24, 2023 126.25 127.12 126.14 126.95 672,608 +0.46(+0.36%)
Nov 22, 2023 127.20 128.14 126.03 126.49 1,233,039 +0.27(+0.21%)
Nov 21, 2023 127.39 127.66 125.97 126.22 2,322,527 -1.64(-1.28%)
Nov 20, 2023 126.70 127.95 126.17 127.87 1,985,693 +0.64(+0.50%)
Nov 17, 2023 127.36 127.98 126.66 127.23 1,951,725 +0.43(+0.34%)
Nov 16, 2023 127.38 128.37 126.53 126.80 2,379,820 -0.27(-0.21%)
Nov 15, 2023 127.44 128.94 126.92 127.07 2,550,330 -0.99(-0.78%)
Nov 14, 2023 126.12 129.94 126.00 128.06 3,994,720 +6.54(+5.38%)
Nov 13, 2023 120.96 122.36 120.38 121.53 2,059,234 -0.38(-0.31%)
Nov 10, 2023 120.75 122.40 119.38 121.91 2,390,093 +2.01(+1.67%)
Nov 09, 2023 121.25 122.50 119.32 119.90 2,290,679 -1.12(-0.93%)
Nov 08, 2023 121.18 122.94 120.22 121.02 2,598,532 +0.64(+0.53%)
Nov 07, 2023 118.03 121.49 117.31 120.39 4,334,950 +3.43(+2.93%)
Nov 06, 2023 116.05 117.65 115.47 116.96 3,656,187 -1.13(-0.96%)
Nov 03, 2023 116.49 120.00 116.49 118.09 4,102,976 +4.80(+4.24%)
Nov 02, 2023 111.52 115.24 110.87 113.29 4,632,193 +4.70(+4.33%)
Nov 01, 2023 103.90 108.84 102.98 108.59 3,206,592 +4.87(+4.69%)
Oct 31, 2023 101.88 104.10 101.57 103.72 1,916,613 +2.26(+2.22%)
Oct 30, 2023 101.80 102.58 100.29 101.47 1,883,950 +0.43(+0.42%)
Oct 27, 2023 101.32 102.08 100.45 101.04 2,079,124 +0.05(+0.05%)
Oct 26, 2023 100.84 102.65 100.16 100.99 2,398,148 +0.98(+0.98%)
Oct 25, 2023 100.63 100.97 99.64 100.01 1,660,047 -1.09(-1.08%)
Oct 24, 2023 100.84 101.75 99.43 101.10 2,208,266 -0.36(-0.35%)
Oct 23, 2023 100.02 102.44 99.68 101.46 2,305,204 +1.45(+1.45%)
Oct 20, 2023 100.72 101.49 99.47 100.01 2,172,106 -0.58(-0.57%)
Oct 19, 2023 102.09 102.75 100.16 100.58 2,527,478 -1.19(-1.17%)
Oct 18, 2023 103.33 103.82 101.75 101.78 1,799,319 -2.47(-2.37%)
Oct 17, 2023 103.15 105.66 103.13 104.25 1,985,701 +0.41(+0.39%)
Oct 16, 2023 104.60 104.82 102.51 103.84 2,270,761 +0.85(+0.83%)
Oct 13, 2023 102.00 103.91 101.91 102.99 2,264,810 +1.30(+1.28%)
Oct 12, 2023 106.41 106.51 101.03 101.69 3,842,635 -6.28(-5.82%)
Oct 11, 2023 107.34 108.57 106.55 107.97 1,987,380 +1.46(+1.37%)
Oct 10, 2023 105.35 108.50 105.35 106.51 3,270,388 +1.08(+1.03%)
Oct 09, 2023 102.64 105.44 102.23 105.42 1,670,776 +1.80(+1.74%)
Oct 06, 2023 102.00 104.28 101.54 103.62 2,208,285 +0.51(+0.49%)
Oct 05, 2023 103.30 104.78 102.62 103.12 2,556,952 -0.58(-0.56%)
Oct 04, 2023 102.96 104.12 102.13 103.69 3,136,235 +1.51(+1.48%)
Oct 03, 2023 104.79 105.25 101.30 102.18 4,566,640 -3.31(-3.14%)
Oct 02, 2023 105.56 107.36 104.23 105.49 3,121,142 -1.28(-1.20%)
Sep 29, 2023 109.16 109.77 106.28 106.77 2,137,826 -1.44(-1.33%)
Sep 28, 2023 106.13 108.63 105.98 108.22 2,174,958 +1.90(+1.79%)
Sep 27, 2023 107.68 108.34 105.91 106.32 1,575,853 -0.45(-0.42%)
Sep 26, 2023 106.93 108.11 106.66 106.76 2,059,691 -0.70(-0.66%)
Sep 25, 2023 107.78 108.05 107.23 107.47 1,804,476 -1.12(-1.03%)
Sep 22, 2023 109.31 109.78 107.84 108.59 2,174,933 +0.25(+0.23%)
Sep 21, 2023 110.40 110.76 107.29 108.34 4,831,342 -4.12(-3.67%)
Sep 20, 2023 113.92 115.02 112.26 112.47 3,573,342 -0.39(-0.34%)
Sep 19, 2023 112.47 113.54 111.69 112.85 2,028,971 +0.40(+0.35%)
Sep 18, 2023 111.65 112.91 110.72 112.46 2,127,625 +0.81(+0.73%)
Sep 15, 2023 112.59 112.59 109.70 111.64 5,913,579 -2.81(-2.46%)
Sep 14, 2023 114.28 114.94 113.00 114.45 2,779,800 +1.33(+1.18%)
Sep 13, 2023 114.19 114.74 111.96 113.12 2,113,699 -0.77(-0.68%)
Sep 12, 2023 116.61 117.66 113.68 113.90 2,691,367 -3.22(-2.75%)
Sep 11, 2023 116.75 118.97 116.35 117.12 1,426,513 +0.57(+0.49%)
Sep 08, 2023 116.41 117.68 115.68 116.55 1,585,600 +0.20(+0.17%)
Sep 07, 2023 114.76 117.00 113.74 116.35 2,621,223 +1.47(+1.28%)
Sep 06, 2023 114.25 115.38 113.70 114.88 2,801,038 +1.34(+1.18%)
Sep 05, 2023 118.98 119.09 113.15 113.54 3,287,204 -5.86(-4.91%)
Sep 01, 2023 118.45 120.20 118.45 119.40 1,856,403 +1.15(+0.98%)
Aug 31, 2023 118.23 118.56 117.39 118.25 2,944,212 +0.02(+0.02%)
Aug 30, 2023 116.64 119.67 115.91 118.23 2,993,781 +1.76(+1.51%)
Aug 29, 2023 114.67 117.00 113.55 116.47 3,022,742 +1.60(+1.39%)
Aug 28, 2023 114.67 115.36 113.67 114.87 1,924,261 +0.67(+0.59%)
Aug 25, 2023 116.36 116.36 111.77 114.20 3,558,924 -1.75(-1.51%)
Aug 24, 2023 116.86 117.85 115.80 115.94 1,761,191 -1.15(-0.98%)
Aug 23, 2023 116.79 118.16 115.72 117.10 2,533,863 +0.73(+0.62%)
Aug 22, 2023 115.78 117.11 115.61 116.37 2,428,259 +1.18(+1.03%)
Aug 21, 2023 116.24 116.94 113.60 115.19 3,453,321 -1.36(-1.17%)
Aug 18, 2023 114.92 117.03 114.54 116.55 3,273,264 +0.80(+0.70%)
Aug 17, 2023 122.51 122.97 115.47 115.75 4,855,239 -6.15(-5.05%)
Aug 16, 2023 125.81 125.98 121.78 121.89 2,985,983 -4.12(-3.27%)
Aug 15, 2023 125.67 127.09 122.34 126.02 4,251,899 +3.54(+2.89%)
Aug 14, 2023 122.09 122.78 121.09 122.48 2,560,492 +0.27(+0.22%)
Aug 11, 2023 122.65 124.09 121.92 122.21 1,806,194 -0.44(-0.36%)
Aug 10, 2023 126.18 127.25 121.47 122.65 2,460,701 -2.59(-2.07%)
Aug 09, 2023 126.18 127.12 125.17 125.24 1,881,175 -1.46(-1.15%)
Aug 08, 2023 126.48 127.08 124.72 126.70 1,900,328 +0.04(+0.03%)
Aug 07, 2023 124.77 126.97 124.77 126.66 2,038,885 +1.77(+1.42%)
Aug 04, 2023 122.88 125.72 122.64 124.90 2,452,607 +2.79(+2.29%)
Aug 03, 2023 123.93 124.08 120.76 122.10 3,281,795 -2.57(-2.06%)
Aug 02, 2023 125.97 126.32 123.54 124.67 2,421,454 -2.16(-1.70%)
Aug 01, 2023 125.53 127.25 125.23 126.83 1,774,315 +0.89(+0.71%)
Jul 31, 2023 126.98 127.12 123.85 125.94 2,617,281 -0.53(-0.42%)
Jul 28, 2023 127.51 127.61 126.05 126.47 2,840,141 +0.50(+0.39%)
Jul 27, 2023 128.29 128.57 125.38 125.97 3,005,382 -1.58(-1.24%)
Jul 26, 2023 129.39 130.23 126.72 127.55 3,135,262 -2.34(-1.80%)
Jul 25, 2023 128.99 130.80 128.37 129.89 3,404,100 +0.98(+0.76%)
Jul 24, 2023 127.21 128.97 126.66 128.91 3,437,910 +2.41(+1.91%)
Jul 21, 2023 125.36 127.77 125.13 126.50 3,645,658 +2.14(+1.72%)
Jul 20, 2023 130.65 131.18 121.46 124.36 6,773,362 -2.41(-1.90%)
Jul 19, 2023 126.86 127.08 125.62 126.76 2,654,526 -0.03(-0.02%)
Jul 18, 2023 127.43 128.61 126.66 126.79 2,431,439 -0.17(-0.13%)
Jul 17, 2023 128.27 128.89 126.49 126.96 2,994,577 -2.24(-1.73%)
Jul 14, 2023 126.16 129.34 125.60 129.20 4,307,496 +3.82(+3.04%)
Jul 13, 2023 123.93 125.45 123.17 125.39 3,362,484 +2.73(+2.22%)
Jul 12, 2023 119.57 122.69 119.14 122.66 3,043,924 +4.26(+3.60%)
Jul 11, 2023 118.08 118.94 117.97 118.40 3,009,757 +0.22(+0.18%)
Jul 10, 2023 114.49 118.25 114.28 118.18 2,175,946 +3.77(+3.29%)
Jul 07, 2023 113.62 115.20 113.23 114.41 3,279,388 +0.53(+0.46%)
Jul 06, 2023 116.30 116.30 113.23 113.88 4,920,954 -4.39(-3.71%)
Jul 05, 2023 120.95 120.95 117.92 118.28 2,367,246 -0.87(-0.73%)
Jul 03, 2023 120.57 120.99 118.72 119.15 1,485,565 -1.51(-1.25%)
Jun 30, 2023 120.01 121.27 118.87 120.66 4,461,423 +1.34(+1.12%)
Jun 29, 2023 120.33 120.58 118.43 119.32 3,927,391 -1.84(-1.52%)
Jun 28, 2023 121.97 123.00 120.70 121.16 3,204,969 -0.84(-0.69%)
Jun 27, 2023 119.11 122.73 119.11 122.00 4,063,844 +3.13(+2.64%)
Jun 26, 2023 119.53 120.78 118.13 118.87 2,314,333 -0.50(-0.42%)
Jun 23, 2023 118.45 119.93 118.32 119.38 5,324,849 +0.76(+0.64%)
Jun 22, 2023 117.69 118.61 116.90 118.61 3,023,623 +0.66(+0.56%)
Jun 21, 2023 115.84 118.59 115.63 117.95 2,451,601 +0.64(+0.54%)
Jun 20, 2023 116.20 118.40 116.10 117.31 2,467,654 +1.90(+1.65%)
Jun 16, 2023 115.38 116.96 114.89 115.41 6,372,763 +0.98(+0.86%)
Jun 15, 2023 114.27 115.15 113.24 114.43 3,393,603 +1.80(+1.59%)
Jun 14, 2023 115.25 115.79 112.33 112.64 2,870,210 -2.16(-1.88%)
Jun 13, 2023 115.54 116.39 114.67 114.80 2,297,169 -0.28(-0.24%)
Jun 12, 2023 113.16 115.75 112.46 115.07 2,285,906 +2.03(+1.80%)
Jun 09, 2023 112.35 113.76 111.55 113.04 1,776,946 +0.73(+0.65%)
Jun 08, 2023 112.83 114.12 111.89 112.31 1,729,212 -0.67(-0.60%)
Jun 07, 2023 114.25 115.27 112.89 112.98 2,075,203 -1.31(-1.15%)
Jun 06, 2023 110.60 114.62 110.60 114.29 2,424,482 +3.82(+3.46%)
Jun 05, 2023 110.61 111.00 108.97 110.47 1,643,233 -0.59(-0.54%)
Jun 02, 2023 107.94 111.18 107.63 111.07 2,381,318 +3.51(+3.26%)
Jun 01, 2023 106.48 107.63 106.37 107.56 1,930,488 +1.63(+1.53%)
May 31, 2023 106.09 106.52 104.47 105.93 5,812,415 -0.54(-0.51%)
May 30, 2023 105.83 107.47 105.69 106.48 2,924,799 +0.67(+0.64%)
May 26, 2023 105.38 105.87 104.33 105.80 3,031,123 -0.09(-0.08%)
May 25, 2023 106.71 106.93 105.23 105.89 3,241,388 +0.36(+0.34%)
May 24, 2023 105.71 106.80 105.17 105.54 2,754,437 +0.55(+0.52%)
May 23, 2023 106.28 106.95 104.13 104.99 4,332,669 -2.17(-2.03%)
May 22, 2023 108.97 110.08 106.92 107.16 3,148,395 -2.09(-1.91%)
May 19, 2023 111.75 111.75 108.64 109.25 2,328,239 -2.27(-2.04%)
May 18, 2023 111.34 111.88 110.55 111.53 2,833,691 +0.19(+0.17%)
May 17, 2023 111.19 111.92 110.48 111.34 2,376,180 +0.49(+0.44%)
May 16, 2023 108.11 111.10 107.44 110.85 2,539,287 +1.98(+1.82%)
May 15, 2023 108.07 109.37 107.10 108.87 2,025,257 +1.20(+1.11%)
May 12, 2023 108.10 108.80 106.67 107.67 1,884,807 -0.55(-0.51%)
May 11, 2023 108.06 108.61 107.51 108.22 1,796,166 +0.38(+0.35%)
May 10, 2023 108.21 108.56 106.95 107.85 1,454,646 -0.22(-0.20%)
May 09, 2023 107.57 108.87 107.21 108.06 2,244,500 +0.49(+0.45%)
May 08, 2023 106.44 107.75 106.17 107.58 3,152,566 +0.38(+0.35%)
May 05, 2023 106.65 107.35 106.24 107.20 2,477,350 +0.89(+0.84%)
May 04, 2023 108.27 109.16 106.24 106.31 3,690,739 -2.39(-2.20%)
May 03, 2023 107.70 110.31 107.68 108.70 2,677,000 +1.04(+0.97%)
May 02, 2023 107.48 108.11 105.72 107.66 2,216,601 +0.41(+0.38%)
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.