Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 78.97 80.34 78.53 80.22 5,172,349 +0.58(+0.73%)
Jan 30, 2023 80.49 80.68 79.33 79.64 4,168,869 -1.34(-1.65%)
Jan 27, 2023 82.59 82.95 80.69 80.97 3,643,530 -1.23(-1.50%)
Jan 26, 2023 83.35 83.52 80.18 82.20 4,647,277 -0.65(-0.78%)
Jan 25, 2023 82.13 82.88 81.47 82.85 3,098,198 -0.19(-0.23%)
Jan 24, 2023 81.96 83.18 80.46 83.04 2,538,882 +1.37(+1.68%)
Jan 23, 2023 82.01 82.03 80.59 81.67 4,475,329 -0.39(-0.47%)
Jan 20, 2023 82.68 82.90 81.29 82.06 10,484,610 -0.54(-0.66%)
Jan 19, 2023 82.47 84.23 82.39 82.60 3,251,859 +0.30(+0.36%)
Jan 18, 2023 85.20 85.50 82.19 82.30 3,638,280 -2.99(-3.51%)
Jan 17, 2023 85.75 86.48 85.28 85.29 2,834,581 -0.30(-0.35%)
Jan 13, 2023 84.23 85.89 84.23 85.59 2,569,949 +0.98(+1.16%)
Jan 12, 2023 84.04 84.85 83.42 84.61 2,905,488 +0.69(+0.82%)
Jan 11, 2023 84.00 84.08 83.29 83.93 2,780,917 +0.44(+0.52%)
Jan 10, 2023 82.96 83.65 82.46 83.49 2,700,823 +0.83(+1.01%)
Jan 09, 2023 83.27 84.28 82.60 82.66 4,065,096 -0.56(-0.67%)
Jan 06, 2023 82.19 83.64 81.76 83.22 4,191,914 +1.67(+2.04%)
Jan 05, 2023 83.43 83.64 80.89 81.55 5,534,823 -2.09(-2.50%)
Jan 04, 2023 86.57 86.57 83.32 83.64 5,284,381 -3.16(-3.64%)
Jan 03, 2023 89.80 89.90 86.19 86.80 2,360,442 -3.10(-3.45%)
Dec 30, 2022 89.43 90.12 89.12 89.90 1,713,759 -0.26(-0.29%)
Dec 29, 2022 90.90 91.22 90.07 90.16 1,546,363 -0.48(-0.53%)
Dec 28, 2022 92.85 92.85 90.19 90.64 1,628,348 -2.22(-2.39%)
Dec 27, 2022 91.97 93.10 91.93 92.86 1,513,693 +1.25(+1.36%)
Dec 23, 2022 90.94 91.64 90.67 91.61 1,143,083 +1.09(+1.21%)
Dec 22, 2022 91.13 91.26 89.04 90.52 1,423,534 -0.76(-0.83%)
Dec 21, 2022 90.27 91.49 89.67 91.27 1,546,378 +1.29(+1.43%)
Dec 20, 2022 89.77 90.93 89.37 89.99 2,057,641 +0.28(+0.31%)
Dec 19, 2022 90.04 91.18 88.86 89.71 2,030,163 +0.33(+0.37%)
Dec 16, 2022 88.66 89.84 87.65 89.38 8,640,821 -0.11(-0.12%)
Dec 15, 2022 89.17 90.31 89.05 89.48 2,749,012 -0.37(-0.41%)
Dec 14, 2022 91.28 91.60 89.65 89.85 2,867,211 -0.42(-0.46%)
Dec 13, 2022 91.40 91.69 89.68 90.27 2,409,808 -0.10(-0.11%)
Dec 12, 2022 89.11 90.54 88.32 90.36 2,077,096 +1.40(+1.58%)
Dec 09, 2022 89.56 90.41 88.91 88.96 2,854,818 -0.50(-0.56%)
Dec 08, 2022 91.01 91.15 88.84 89.46 2,020,174 -0.75(-0.83%)
Dec 07, 2022 88.32 90.40 88.30 90.21 3,233,393 +2.25(+2.55%)
Dec 06, 2022 87.79 89.16 86.98 87.96 2,751,846 +0.08(+0.09%)
Dec 05, 2022 87.84 89.52 87.09 87.89 3,783,722 -0.91(-1.02%)
Dec 02, 2022 88.12 89.22 87.29 88.80 3,675,165 +0.38(+0.43%)
Dec 01, 2022 94.59 94.79 88.31 88.42 5,309,027 -5.98(-6.34%)
Nov 30, 2022 93.88 94.74 92.03 94.40 4,330,978 +1.02(+1.09%)
Nov 29, 2022 93.62 94.70 92.98 93.38 1,715,896 +0.19(+0.21%)
Nov 28, 2022 93.85 94.35 92.92 93.19 2,190,512 -1.11(-1.18%)
Nov 25, 2022 94.18 94.45 93.77 94.30 773,830 +0.60(+0.64%)
Nov 23, 2022 94.29 95.00 93.60 93.70 1,712,300 -0.86(-0.91%)
Nov 22, 2022 93.72 94.67 93.25 94.57 2,431,753 +1.51(+1.62%)
Nov 21, 2022 92.22 94.29 91.18 93.06 3,689,484 +0.93(+1.01%)
Nov 18, 2022 92.01 92.57 91.12 92.13 2,048,882 +0.53(+0.58%)
Nov 17, 2022 91.42 92.11 90.85 91.59 1,862,797 -0.57(-0.62%)
Nov 16, 2022 91.02 92.66 90.82 92.16 2,076,154 +0.64(+0.70%)
Nov 15, 2022 91.67 91.84 90.01 91.53 2,870,002 +0.63(+0.69%)
Nov 14, 2022 90.04 92.63 89.76 90.90 2,978,569 +1.17(+1.30%)
Nov 11, 2022 91.32 91.80 88.45 89.73 2,632,335 -1.17(-1.28%)
Nov 10, 2022 91.98 92.46 90.09 90.90 2,620,121 +1.18(+1.31%)
Nov 09, 2022 92.35 92.75 89.30 89.72 2,570,499 -3.21(-3.45%)
Nov 08, 2022 92.37 93.32 91.79 92.93 2,211,655 +0.76(+0.83%)
Nov 07, 2022 91.78 92.23 90.89 92.17 2,926,886 +0.40(+0.43%)
Nov 04, 2022 94.37 94.75 91.57 91.77 2,890,896 -1.05(-1.13%)
Nov 03, 2022 92.05 93.74 90.97 92.82 2,066,960 +0.46(+0.50%)
Nov 02, 2022 92.51 92.36 2,901,396 -1.67(-1.77%)
Nov 01, 2022 93.87 94.46 92.91 94.03 2,410,724 +0.53(+0.57%)
Oct 31, 2022 91.89 94.33 91.79 93.50 4,896,358 +2.02(+2.21%)
Oct 28, 2022 90.65 92.03 90.09 91.47 1,971,825 +0.72(+0.80%)
Oct 27, 2022 90.89 92.68 90.42 90.75 3,330,138 +0.52(+0.58%)
Oct 26, 2022 88.77 90.75 88.59 90.23 3,880,914 +2.36(+2.69%)
Oct 25, 2022 86.99 88.37 85.38 87.87 4,323,229 +1.79(+2.08%)
Oct 24, 2022 86.76 87.21 85.91 86.08 2,336,991 -0.40(-0.46%)
Oct 21, 2022 84.48 86.83 84.11 86.47 2,305,776 +1.31(+1.54%)
Oct 20, 2022 85.81 86.49 84.87 85.16 3,300,655 -0.02(-0.02%)
Oct 19, 2022 84.82 85.53 84.28 85.18 1,853,285 +0.56(+0.66%)
Oct 18, 2022 83.55 84.78 83.23 84.62 1,983,771 +1.94(+2.34%)
Oct 17, 2022 81.71 83.10 81.71 82.68 2,576,707 +2.29(+2.85%)
Oct 14, 2022 86.03 86.03 80.31 80.39 3,109,259 -5.26(-6.15%)
Oct 13, 2022 81.77 85.77 81.47 85.65 2,143,392 +2.71(+3.27%)
Oct 12, 2022 83.20 83.79 80.80 82.94 4,612,656 -0.26(-0.31%)
Oct 11, 2022 82.85 84.42 81.65 83.20 2,683,267 -0.30(-0.36%)
Oct 10, 2022 83.69 84.46 82.79 83.50 2,345,922 +1.13(+1.37%)
Oct 07, 2022 81.93 82.95 81.30 82.37 2,485,353 -0.30(-0.36%)
Oct 06, 2022 82.55 83.99 82.18 82.67 2,605,932 -0.50(-0.60%)
Oct 05, 2022 81.97 83.99 81.72 83.17 2,327,843 +0.55(+0.67%)
Oct 04, 2022 81.16 82.77 81.04 82.62 2,467,412 +2.57(+3.22%)
Oct 03, 2022 78.44 80.23 78.02 80.05 2,716,497 +2.49(+3.21%)
Sep 30, 2022 78.18 78.91 77.37 77.56 2,526,896 -0.15(-0.20%)
Sep 29, 2022 79.47 79.65 77.28 77.72 1,886,440 -2.22(-2.77%)
Sep 28, 2022 78.31 80.40 77.53 79.93 2,152,356 +2.02(+2.59%)
Sep 27, 2022 79.72 80.30 77.54 77.92 3,717,390 -0.67(-0.85%)
Sep 26, 2022 78.29 80.25 78.05 78.58 3,198,219 -0.13(-0.17%)
Sep 23, 2022 81.48 81.48 77.36 78.72 3,723,847 -4.26(-5.14%)
Sep 22, 2022 83.44 83.89 82.50 82.98 2,489,493 +0.07(+0.08%)
Sep 21, 2022 84.75 85.44 82.91 82.91 2,165,609 -0.72(-0.86%)
Sep 20, 2022 83.60 83.89 82.36 83.64 1,987,631 -0.56(-0.66%)
Sep 19, 2022 80.88 84.20 80.75 84.20 2,680,557 +2.47(+3.02%)
Sep 16, 2022 81.91 82.41 81.06 81.73 5,824,952 -0.47(-0.57%)
Sep 15, 2022 82.94 83.36 82.02 82.20 2,327,289 -0.88(-1.06%)
Sep 14, 2022 82.89 83.73 82.30 83.08 2,929,835 -0.17(-0.21%)
Sep 13, 2022 83.78 85.51 82.81 83.25 2,885,435 -1.79(-2.11%)
Sep 12, 2022 88.40 88.65 83.85 85.04 5,006,375 -3.14(-3.56%)
Sep 09, 2022 87.50 88.95 87.07 88.19 3,811,465 +1.14(+1.31%)
Sep 08, 2022 83.68 87.08 83.68 87.05 4,054,492 +2.95(+3.51%)
Sep 07, 2022 81.95 84.30 81.56 84.10 2,906,744 +1.48(+1.79%)
Sep 06, 2022 84.81 85.19 82.46 82.62 3,260,010 -1.84(-2.18%)
Sep 02, 2022 85.57 86.57 84.17 84.47 2,768,352 +0.03(+0.03%)
Sep 01, 2022 83.99 84.71 83.61 84.44 2,579,138 -0.30(-0.35%)
Aug 31, 2022 84.03 85.69 83.45 84.74 3,612,657 +0.31(+0.37%)
Aug 30, 2022 87.10 87.10 84.13 84.43 2,712,384 -3.08(-3.51%)
Aug 29, 2022 85.73 88.16 85.54 87.50 1,946,354 +1.16(+1.34%)
Aug 26, 2022 87.65 87.68 86.29 86.35 2,370,902 -1.30(-1.49%)
Aug 25, 2022 86.09 87.71 85.79 87.65 2,536,993 +2.19(+2.56%)
Aug 24, 2022 84.73 85.98 83.54 85.46 2,185,777 +0.57(+0.67%)
Aug 23, 2022 83.54 85.13 83.15 84.89 1,812,278 +1.46(+1.74%)
Aug 22, 2022 82.88 83.95 82.68 83.43 1,841,454 -0.67(-0.79%)
Aug 19, 2022 84.36 84.73 83.53 84.10 1,906,340 -0.38(-0.45%)
Aug 18, 2022 83.47 84.65 83.42 84.48 1,540,941 +1.22(+1.47%)
Aug 17, 2022 83.02 83.70 82.52 83.25 1,278,327 -0.22(-0.27%)
Aug 16, 2022 82.63 83.65 82.43 83.47 1,823,989 +0.82(+0.99%)
Aug 15, 2022 81.80 82.81 80.72 82.65 1,840,209 -0.45(-0.54%)
Aug 12, 2022 81.19 83.17 81.10 83.10 2,437,727 +2.36(+2.92%)
Aug 11, 2022 80.75 81.63 80.43 80.74 1,804,667 +0.52(+0.65%)
Aug 10, 2022 80.09 80.90 79.84 80.23 2,089,790 +0.71(+0.89%)
Aug 09, 2022 79.55 80.61 79.19 79.52 1,825,235 +0.36(+0.45%)
Aug 08, 2022 79.55 79.98 78.92 79.16 2,628,158 -0.26(-0.33%)
Aug 05, 2022 78.57 80.42 78.19 79.42 2,270,165 +0.71(+0.90%)
Aug 04, 2022 78.53 79.25 78.09 78.71 2,514,766 -0.22(-0.28%)
Aug 03, 2022 79.11 79.51 78.17 78.93 2,645,055 -0.52(-0.65%)
Aug 02, 2022 80.68 81.02 79.31 79.45 3,321,871 -1.41(-1.74%)
Aug 01, 2022 79.54 81.40 79.42 80.86 4,005,280 +1.43(+1.80%)
Jul 29, 2022 76.61 79.50 76.59 79.43 4,851,905 +3.28(+4.31%)
Jul 28, 2022 76.70 77.80 75.80 76.15 3,149,361 -1.06(-1.37%)
Jul 27, 2022 75.09 77.60 74.49 77.20 4,575,159 +1.47(+1.94%)
Jul 26, 2022 75.12 76.77 73.56 75.73 5,838,160 +3.17(+4.36%)
Jul 25, 2022 71.78 73.34 71.73 72.57 2,823,713 +1.71(+2.41%)
Jul 22, 2022 71.01 71.68 70.44 70.86 1,543,047 -0.17(-0.24%)
Jul 21, 2022 71.02 71.34 70.42 71.03 1,613,330 -0.53(-0.74%)
Jul 20, 2022 70.29 71.73 69.90 71.56 2,071,766 +0.71(+1.00%)
Jul 19, 2022 70.01 71.04 69.72 70.85 1,940,990 +1.23(+1.76%)
Jul 18, 2022 69.77 70.86 69.43 69.62 2,304,750 +0.53(+0.76%)
Jul 15, 2022 69.43 69.65 68.28 69.09 2,134,893 +0.29(+0.42%)
Jul 14, 2022 68.29 69.02 67.19 68.81 3,234,617 -0.95(-1.36%)
Jul 13, 2022 69.54 70.34 69.09 69.76 2,181,041 -0.15(-0.22%)
Jul 12, 2022 69.01 70.99 68.66 69.91 2,101,283 +0.21(+0.30%)
Jul 11, 2022 70.01 70.71 69.59 69.70 1,975,853 -0.68(-0.97%)
Jul 08, 2022 71.79 72.26 70.27 70.38 2,676,432 -1.02(-1.42%)
Jul 07, 2022 70.65 72.67 70.54 71.40 3,119,067 +2.09(+3.02%)
Jul 06, 2022 69.61 70.18 67.91 69.30 2,962,224 -0.15(-0.22%)
Jul 05, 2022 71.60 71.94 68.29 69.46 4,328,747 -3.87(-5.27%)
Jul 01, 2022 74.38 74.62 71.86 73.33 2,717,856 -1.14(-1.53%)
Jun 30, 2022 73.22 74.93 72.83 74.47 4,138,071 +0.35(+0.47%)
Jun 29, 2022 73.56 74.44 73.25 74.12 3,672,160 +1.20(+1.65%)
Jun 28, 2022 73.47 75.13 72.61 72.92 2,841,922 -0.05(-0.07%)
Jun 27, 2022 72.02 73.48 71.59 72.97 3,767,610 +1.46(+2.04%)
Jun 24, 2022 69.00 71.70 68.66 71.51 13,389,344 +2.66(+3.86%)
Jun 23, 2022 74.36 74.36 68.71 68.85 6,716,271 -5.45(-7.34%)
Jun 22, 2022 74.87 75.42 74.23 74.30 2,964,625 -1.89(-2.48%)
Jun 21, 2022 76.26 76.37 75.16 76.19 3,270,689 +2.01(+2.70%)
Jun 17, 2022 76.18 76.74 73.69 74.19 9,554,092 -1.65(-2.18%)
Jun 16, 2022 77.73 77.73 75.33 75.84 3,632,171 -3.12(-3.95%)
Jun 15, 2022 79.84 80.07 78.18 78.96 3,263,349 -0.37(-0.47%)
Jun 14, 2022 79.08 79.57 78.26 79.33 2,631,477 +0.63(+0.80%)
Jun 13, 2022 79.52 80.21 78.28 78.70 3,230,044 -2.56(-3.15%)
Jun 10, 2022 81.57 82.75 80.70 81.26 2,820,327 -1.25(-1.51%)
Jun 09, 2022 84.68 85.03 82.40 82.51 2,128,493 -2.52(-2.97%)
Jun 08, 2022 85.41 85.93 84.67 85.03 1,765,303 -0.87(-1.02%)
Jun 07, 2022 84.10 86.09 83.65 85.91 2,122,424 +1.07(+1.26%)
Jun 06, 2022 84.84 85.33 84.11 84.84 2,059,144 +0.48(+0.57%)
Jun 03, 2022 85.41 85.72 83.97 84.36 2,481,363 -1.31(-1.53%)
Jun 02, 2022 83.16 85.68 82.87 85.68 3,114,923 +2.50(+3.01%)
Jun 01, 2022 87.22 87.53 82.25 83.17 4,644,258 -3.98(-4.57%)
May 31, 2022 85.80 88.10 85.49 87.15 9,122,329 +1.81(+2.13%)
May 27, 2022 84.56 85.36 83.26 85.34 2,908,234 +0.59(+0.70%)
May 26, 2022 85.79 85.89 84.10 84.75 3,626,986 -0.44(-0.52%)
May 25, 2022 84.09 85.78 84.01 85.19 2,846,972 +0.97(+1.15%)
May 24, 2022 82.91 84.36 82.25 84.22 2,768,985 +1.14(+1.37%)
May 23, 2022 81.56 83.77 81.51 83.08 3,305,019 +2.47(+3.06%)
May 20, 2022 81.15 81.91 78.97 80.61 5,032,157 +0.13(+0.17%)
May 19, 2022 80.00 81.30 78.16 80.47 4,508,815 -0.65(-0.80%)
May 18, 2022 84.64 84.89 80.78 81.13 5,001,555 -3.92(-4.61%)
May 17, 2022 84.09 85.47 82.86 85.05 6,100,865 +1.78(+2.13%)
May 16, 2022 82.00 83.57 82.00 83.28 3,995,395 +1.71(+2.10%)
May 13, 2022 81.56 82.14 80.64 81.57 3,031,360 +0.91(+1.13%)
May 12, 2022 80.43 80.78 78.86 80.66 3,672,194 +0.08(+0.09%)
May 11, 2022 81.32 82.64 80.34 80.58 3,760,562 -0.58(-0.72%)
May 10, 2022 81.49 84.15 80.33 81.17 4,215,005 +0.58(+0.72%)
May 09, 2022 84.56 84.59 80.23 80.58 4,532,162 -5.13(-5.98%)
May 06, 2022 84.93 86.10 84.41 85.71 2,719,349 +0.31(+0.36%)
May 05, 2022 87.07 87.60 84.36 85.41 3,072,158 -1.66(-1.91%)
May 04, 2022 86.20 87.21 84.94 87.07 3,573,364 +1.33(+1.55%)
May 03, 2022 85.29 86.81 84.86 85.74 4,040,420 +0.43(+0.50%)
May 02, 2022 86.17 86.40 84.06 85.31 3,746,281 -0.24(-0.28%)
Apr 29, 2022 87.86 88.58 85.39 85.55 6,650,709 -2.82(-3.19%)
Apr 28, 2022 90.43 90.49 87.08 88.37 5,256,342 -1.35(-1.50%)
Apr 27, 2022 88.65 91.27 85.61 89.72 7,555,556 +3.13(+3.62%)
Apr 26, 2022 90.37 91.67 85.93 86.58 7,412,859 -0.31(-0.35%)
Apr 25, 2022 87.40 87.64 84.79 86.89 5,265,292 -1.17(-1.32%)
Apr 22, 2022 91.66 91.82 87.90 88.05 4,304,336 -3.70(-4.03%)
Apr 21, 2022 94.29 94.45 91.50 91.75 3,768,014 -2.07(-2.21%)
Apr 20, 2022 91.76 94.03 91.37 93.82 3,410,458 +2.19(+2.39%)
Apr 19, 2022 91.27 91.75 89.80 91.64 4,028,344 -0.51(-0.55%)
Apr 18, 2022 91.47 93.33 91.04 92.14 3,221,064 -0.43(-0.46%)
Apr 14, 2022 91.64 93.27 91.44 92.57 2,575,101 +1.30(+1.42%)
Apr 13, 2022 91.01 91.84 89.71 91.27 2,911,863 +0.46(+0.50%)
Apr 12, 2022 90.77 91.99 90.05 90.81 4,605,125 +0.48(+0.53%)
Apr 11, 2022 92.57 92.65 90.28 90.34 3,953,319 -0.65(-0.71%)
Apr 08, 2022 90.81 91.73 89.94 90.99 4,942,540 +1.21(+1.35%)
Apr 07, 2022 88.67 90.22 88.05 89.77 2,950,264 +1.10(+1.24%)
Apr 06, 2022 87.23 89.22 87.09 88.67 4,594,203 +1.84(+2.12%)
Apr 05, 2022 86.16 87.37 86.04 86.83 3,336,703 +0.45(+0.52%)
Apr 04, 2022 87.37 87.44 85.44 86.38 2,959,180 -0.71(-0.81%)
Apr 01, 2022 86.60 87.39 86.21 87.09 2,891,424 +0.87(+1.01%)
Mar 31, 2022 84.91 86.73 84.65 86.22 4,151,305 +0.92(+1.08%)
Mar 30, 2022 84.38 85.78 84.38 85.30 3,399,842 +1.39(+1.66%)
Mar 29, 2022 85.97 86.26 81.83 83.91 9,975,285 -4.31(-4.88%)
Mar 28, 2022 88.82 88.93 87.47 88.22 4,107,893 -1.09(-1.22%)
Mar 25, 2022 86.34 89.31 86.31 89.30 5,025,855 +2.92(+3.38%)
Mar 24, 2022 85.49 87.02 85.24 86.38 5,452,108 +1.28(+1.50%)
Mar 23, 2022 84.06 85.52 83.50 85.10 7,593,755 +1.46(+1.75%)
Mar 22, 2022 83.58 83.88 82.70 83.64 3,375,003 +0.38(+0.46%)
Mar 21, 2022 81.51 83.58 81.44 83.26 4,969,806 +3.04(+3.79%)
Mar 18, 2022 79.96 80.27 78.54 80.22 9,654,366 +0.19(+0.24%)
Mar 17, 2022 78.10 80.06 78.10 80.03 3,696,115 +2.23(+2.86%)
Mar 16, 2022 79.19 79.19 76.44 77.80 5,222,560 -1.30(-1.64%)
Mar 15, 2022 78.84 79.62 77.74 79.10 3,866,158 +0.23(+0.29%)
Mar 14, 2022 80.24 80.38 77.48 78.87 3,818,225 -0.98(-1.23%)
Mar 11, 2022 81.08 81.47 79.82 79.86 3,158,623 -0.68(-0.84%)
Mar 10, 2022 78.03 80.67 77.46 80.54 3,553,395 +2.42(+3.09%)
Mar 09, 2022 79.56 79.86 76.84 78.12 6,039,623 -1.29(-1.62%)
Mar 08, 2022 80.33 82.53 79.37 79.41 5,710,051 -0.80(-1.00%)
Mar 07, 2022 81.10 84.05 79.34 80.21 8,999,842 +1.12(+1.41%)
Mar 04, 2022 77.87 79.39 77.23 79.09 5,287,949 +0.83(+1.06%)
Mar 03, 2022 77.98 78.71 76.95 78.26 5,507,740 +1.58(+2.06%)
Mar 02, 2022 75.15 76.98 75.10 76.69 2,996,582 +2.19(+2.94%)
Mar 01, 2022 75.11 75.70 74.05 74.50 3,439,084 -0.44(-0.59%)
Feb 28, 2022 74.12 75.26 73.97 74.94 4,551,125 -0.43(-0.57%)
Feb 25, 2022 73.05 75.52 73.49 75.37 3,642,159 +2.91(+4.02%)
Feb 24, 2022 70.82 72.58 70.07 72.45 3,792,181 +0.58(+0.81%)
Feb 23, 2022 73.90 73.90 71.75 71.87 2,151,123 -1.40(-1.92%)
Feb 22, 2022 73.08 73.82 72.67 73.28 3,182,221 +0.31(+0.42%)
Feb 18, 2022 72.97 0 -0.25(-0.34%)
Feb 17, 2022 72.66 73.42 72.26 73.22 1,946,133 -0.24(-0.33%)
Feb 16, 2022 73.29 74.23 73.03 73.46 2,399,750 +0.10(+0.13%)
Feb 15, 2022 72.74 73.73 72.63 73.36 2,101,184 +0.65(+0.89%)
Feb 14, 2022 72.99 73.31 71.43 72.71 2,759,873 -0.33(-0.46%)
Feb 11, 2022 73.00 73.93 72.44 73.05 2,683,958 +0.03(+0.04%)
Feb 10, 2022 73.77 74.54 72.68 73.02 2,537,221 -0.80(-1.09%)
Feb 09, 2022 73.74 74.34 73.57 73.82 4,007,137 +0.56(+0.77%)
Feb 08, 2022 72.88 73.65 72.58 73.26 2,529,416 +0.68(+0.93%)
Feb 07, 2022 72.51 72.87 71.90 72.58 2,210,593 +0.64(+0.89%)
Feb 04, 2022 72.18 72.49 70.89 71.94 2,563,235 +0.04(+0.05%)
Feb 03, 2022 72.21 71.90 2,226,361 -0.97(-1.33%)
Feb 02, 2022 71.71 73.01 71.45 72.87 2,989,385 +1.10(+1.54%)
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.