Skip to main content

Agree Realty Corp (NY: ADC )

74.25 -0.54 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 62.09 63.00 61.25 62.65 1,734,114 +0.48(+0.77%)
May 27, 2022 61.98 62.59 61.58 62.17 1,620,115 +0.82(+1.34%)
May 26, 2022 61.37 62.03 61.20 61.34 3,658,011 -2.31(-3.62%)
May 25, 2022 62.82 63.97 62.68 63.65 594,501 +0.54(+0.85%)
May 24, 2022 61.43 63.16 60.90 63.11 1,241,130 +1.70(+2.76%)
May 23, 2022 61.61 61.93 60.82 61.42 642,864 +0.15(+0.25%)
May 20, 2022 61.32 61.46 60.70 61.26 926,829 +0.40(+0.66%)
May 19, 2022 60.77 61.43 60.37 60.86 876,844 -0.09(-0.15%)
May 18, 2022 61.52 62.01 60.51 60.95 718,063 -0.90(-1.45%)
May 17, 2022 62.11 62.14 61.42 61.85 598,779 +0.20(+0.32%)
May 16, 2022 61.29 61.98 61.29 61.65 961,192 +0.29(+0.47%)
May 13, 2022 60.87 61.52 60.53 61.36 983,402 +1.01(+1.68%)
May 12, 2022 60.12 60.39 59.01 60.35 1,018,315 +0.71(+1.19%)
May 11, 2022 59.11 60.23 58.95 59.64 987,582 +0.57(+0.96%)
May 10, 2022 60.74 60.76 57.80 59.07 1,179,301 -1.03(-1.72%)
May 09, 2022 60.14 60.89 59.63 60.11 928,099 -0.54(-0.89%)
May 06, 2022 60.58 61.07 59.75 60.65 574,629 -0.39(-0.63%)
May 05, 2022 61.85 62.10 60.37 61.03 667,759 -0.92(-1.49%)
May 04, 2022 60.53 62.06 60.53 61.96 839,647 +1.37(+2.27%)
May 03, 2022 59.46 60.95 59.19 60.58 941,090 +1.20(+2.03%)
May 02, 2022 61.00 61.36 58.22 59.38 766,845 -1.57(-2.58%)
Apr 29, 2022 63.03 63.04 60.83 60.95 680,026 -2.52(-3.97%)
Apr 28, 2022 62.95 63.56 62.22 63.47 478,173 +1.21(+1.94%)
Apr 27, 2022 63.02 63.23 62.24 62.27 686,291 -0.72(-1.14%)
Apr 26, 2022 63.30 63.63 62.73 62.98 568,297 -0.44(-0.69%)
Apr 25, 2022 64.39 64.69 62.21 63.42 757,287 -1.10(-1.71%)
Apr 22, 2022 63.95 64.75 63.93 64.52 899,781 +0.36(+0.56%)
Apr 21, 2022 64.70 64.70 64.03 64.16 700,241 -0.14(-0.22%)
Apr 20, 2022 63.97 64.56 63.17 64.30 863,904 +0.54(+0.84%)
Apr 19, 2022 63.03 63.79 63.03 63.77 563,381 +0.90(+1.44%)
Apr 18, 2022 62.29 63.00 62.29 62.87 768,943 +0.30(+0.47%)
Apr 14, 2022 62.42 62.70 62.17 62.57 601,715 +0.35(+0.56%)
Apr 13, 2022 61.96 62.57 61.95 62.22 829,007 +0.63(+1.03%)
Apr 12, 2022 61.56 61.73 61.07 61.59 837,515 +0.43(+0.70%)
Apr 11, 2022 61.21 61.41 60.94 61.16 576,491 +0.09(+0.15%)
Apr 08, 2022 60.40 61.20 60.11 61.07 830,419 +0.67(+1.11%)
Apr 07, 2022 60.24 60.79 59.66 60.40 871,851 -0.10(-0.16%)
Apr 06, 2022 59.70 60.77 59.39 60.49 553,015 +0.73(+1.23%)
Apr 05, 2022 59.92 60.44 59.22 59.76 651,292 +0.14(+0.24%)
Apr 04, 2022 60.27 60.27 59.10 59.62 518,348 -0.73(-1.22%)
Apr 01, 2022 59.72 60.53 59.49 60.35 535,161 +1.00(+1.69%)
Mar 31, 2022 58.67 60.47 58.53 59.35 1,319,275 +1.17(+2.01%)
Mar 30, 2022 60.26 60.37 58.14 58.18 2,443,594 -2.25(-3.72%)
Mar 29, 2022 59.14 60.67 59.14 60.43 1,034,757 +1.88(+3.21%)
Mar 28, 2022 58.07 58.72 58.07 58.55 487,042 +0.21(+0.37%)
Mar 25, 2022 57.77 58.38 57.51 58.33 3,319,226 +0.75(+1.30%)
Mar 24, 2022 57.40 57.73 56.99 57.58 426,570 +0.43(+0.75%)
Mar 23, 2022 57.84 57.90 56.90 57.15 419,461 -0.29(-0.51%)
Mar 22, 2022 57.21 57.91 56.84 57.45 479,770 +0.39(+0.69%)
Mar 21, 2022 57.07 57.48 56.67 57.06 631,233 -0.04(-0.06%)
Mar 18, 2022 57.73 57.81 56.92 57.09 1,228,003 -0.25(-0.44%)
Mar 17, 2022 56.77 57.80 56.67 57.34 434,188 +0.22(+0.39%)
Mar 16, 2022 57.01 57.38 55.93 57.12 603,280 +0.51(+0.90%)
Mar 15, 2022 56.41 56.95 56.10 56.61 357,664 +0.50(+0.89%)
Mar 14, 2022 57.20 57.38 55.83 56.11 464,000 -1.04(-1.82%)
Mar 11, 2022 57.77 57.98 56.98 57.15 416,204 -0.20(-0.34%)
Mar 10, 2022 56.25 57.43 56.13 57.35 472,339 +0.39(+0.69%)
Mar 09, 2022 57.33 57.58 56.88 56.96 582,830 +0.57(+1.01%)
Mar 08, 2022 56.55 57.77 56.33 56.39 1,250,107 -0.23(-0.41%)
Mar 07, 2022 58.65 58.65 56.59 56.62 584,268 -2.03(-3.47%)
Mar 04, 2022 57.65 58.73 57.40 58.65 438,068 +0.60(+1.03%)
Mar 03, 2022 57.82 58.07 56.90 58.05 431,177 +0.62(+1.09%)
Mar 02, 2022 56.95 57.60 56.78 57.43 584,479 +0.61(+1.07%)
Mar 01, 2022 57.43 57.90 56.43 56.82 544,056 -0.36(-0.62%)
Feb 28, 2022 57.44 58.11 56.56 57.18 694,512 -0.73(-1.26%)
Feb 25, 2022 57.01 58.14 57.10 57.91 659,063 +1.10(+1.94%)
Feb 24, 2022 55.11 57.00 54.73 56.81 684,315 +1.19(+2.14%)
Feb 23, 2022 56.69 57.07 55.57 55.62 655,797 -0.60(-1.06%)
Feb 22, 2022 56.65 56.65 55.77 56.21 1,028,722 -0.28(-0.50%)
Feb 18, 2022 56.50 0 +0.07(+0.13%)
Feb 17, 2022 56.07 56.55 55.70 56.43 759,707 +0.15(+0.27%)
Feb 16, 2022 55.94 56.60 55.85 56.28 396,872 +0.44(+0.80%)
Feb 15, 2022 56.04 56.32 55.71 55.83 494,466 +0.09(+0.16%)
Feb 14, 2022 56.05 56.42 55.52 55.74 660,186 -0.26(-0.46%)
Feb 11, 2022 55.81 56.55 55.42 56.00 599,785 +0.60(+1.07%)
Feb 10, 2022 55.96 56.95 55.30 55.41 558,116 -1.15(-2.03%)
Feb 09, 2022 56.07 56.56 55.86 56.55 1,193,066 +0.83(+1.48%)
Feb 08, 2022 55.99 56.19 55.58 55.73 816,489 -0.37(-0.67%)
Feb 07, 2022 56.13 56.51 55.94 56.10 413,595 -0.04(-0.06%)
Feb 04, 2022 56.26 56.63 55.66 56.13 498,309 -0.55(-0.97%)
Feb 03, 2022 57.11 56.67 56.69 410,882 -0.74(-1.28%)
Feb 02, 2022 57.47 57.68 57.11 57.42 544,753 -0.01(-0.02%)
Feb 01, 2022 58.04 58.14 57.16 57.43 613,816 -0.64(-1.10%)
Jan 31, 2022 57.24 58.12 58.07 628,376 +0.42(+0.72%)
Jan 28, 2022 55.50 57.66 55.16 57.65 713,617 +2.24(+4.03%)
Jan 27, 2022 56.39 56.96 55.09 55.42 757,287 -0.87(-1.54%)
Jan 26, 2022 57.72 58.37 56.06 56.29 535,614 -0.98(-1.72%)
Jan 25, 2022 56.69 57.59 56.20 57.27 514,330 -0.17(-0.29%)
Jan 24, 2022 56.39 57.62 55.67 57.44 753,505 +0.72(+1.26%)
Jan 21, 2022 57.07 58.02 56.70 56.72 690,330 -0.29(-0.51%)
Jan 20, 2022 58.67 58.90 56.93 57.01 625,025 -1.64(-2.79%)
Jan 19, 2022 59.39 59.90 58.62 58.65 401,258 -0.73(-1.24%)
Jan 18, 2022 59.96 59.98 59.29 59.38 396,965 -0.94(-1.56%)
Jan 14, 2022 60.32 0 -0.30(-0.50%)
Jan 13, 2022 60.42 60.83 60.13 60.62 356,477 +0.50(+0.82%)
Jan 12, 2022 60.18 60.67 60.10 60.13 492,335 -0.13(-0.22%)
Jan 11, 2022 60.98 61.04 60.13 60.26 659,674 -0.83(-1.36%)
Jan 10, 2022 61.06 61.18 60.32 61.09 501,147 -0.13(-0.22%)
Jan 07, 2022 61.63 61.98 61.06 61.22 531,886 -0.72(-1.16%)
Jan 06, 2022 61.96 62.45 61.53 61.94 349,342 +0.20(+0.33%)
Jan 05, 2022 63.13 63.43 61.51 61.74 571,618 -1.39(-2.20%)
Jan 04, 2022 62.73 63.67 62.51 63.13 463,775 +0.50(+0.79%)
Jan 03, 2022 63.15 63.31 61.83 62.63 315,949 -0.52(-0.83%)
Dec 31, 2021 63.09 63.72 63.09 63.15 409,278 +0.07(+0.11%)
Dec 30, 2021 62.50 63.36 62.27 63.08 547,864 +0.48(+0.76%)
Dec 29, 2021 62.36 62.65 61.87 62.61 457,547 +0.42(+0.68%)
Dec 28, 2021 61.75 62.28 61.60 62.18 426,112 +0.58(+0.95%)
Dec 27, 2021 60.64 61.63 60.22 61.60 412,919 +1.03(+1.70%)
Dec 23, 2021 60.39 60.68 60.13 60.57 461,776 +0.24(+0.39%)
Dec 22, 2021 59.96 60.34 59.84 60.33 582,815 +0.52(+0.87%)
Dec 21, 2021 59.55 60.20 59.47 59.81 493,938 +0.89(+1.51%)
Dec 20, 2021 58.66 58.96 57.48 58.92 912,848 -0.38(-0.64%)
Dec 17, 2021 59.08 60.10 59.06 59.30 1,572,749 -0.04(-0.07%)
Dec 16, 2021 59.41 60.03 58.76 59.34 644,528 +0.04(+0.07%)
Dec 15, 2021 59.77 60.37 58.73 59.30 1,035,047 -0.47(-0.78%)
Dec 14, 2021 60.14 60.55 59.74 59.77 1,211,198 -0.41(-0.69%)
Dec 13, 2021 59.99 60.69 59.99 60.18 1,397,453 +0.19(+0.32%)
Dec 10, 2021 60.45 60.52 59.68 59.99 1,494,518 -0.04(-0.07%)
Dec 09, 2021 60.21 60.46 59.40 60.03 4,056,222 -2.90(-4.61%)
Dec 08, 2021 61.70 63.26 61.70 62.93 523,962 +0.78(+1.25%)
Dec 07, 2021 62.54 62.80 61.73 62.16 649,271 +0.26(+0.43%)
Dec 06, 2021 61.44 62.39 60.87 61.89 445,430 +1.16(+1.90%)
Dec 03, 2021 60.71 61.05 60.22 60.74 414,900 +0.30(+0.50%)
Dec 02, 2021 58.80 60.75 58.80 60.44 676,715 +1.82(+3.10%)
Dec 01, 2021 60.15 61.39 58.58 58.62 535,254 -0.98(-1.64%)
Nov 30, 2021 60.73 60.86 59.60 59.60 851,146 -1.68(-2.75%)
Nov 29, 2021 61.05 61.98 60.51 61.28 684,080 +0.53(+0.87%)
Nov 26, 2021 60.61 61.13 59.83 60.76 391,603 -0.90(-1.45%)
Nov 24, 2021 60.49 61.82 60.44 61.65 390,718 +1.02(+1.68%)
Nov 23, 2021 61.06 61.39 60.57 60.63 670,127 -0.45(-0.73%)
Nov 22, 2021 61.35 61.74 60.90 61.08 379,368 -0.17(-0.27%)
Nov 19, 2021 61.42 61.88 60.92 61.25 546,307 -0.39(-0.63%)
Nov 18, 2021 61.04 61.85 61.42 61.64 705,712 +0.85(+1.40%)
Nov 17, 2021 61.49 61.49 59.80 60.78 721,079 -0.77(-1.26%)
Nov 16, 2021 62.34 62.46 61.14 61.56 393,501 -0.56(-0.91%)
Nov 15, 2021 61.74 62.12 61.42 62.12 404,495 +0.69(+1.12%)
Nov 12, 2021 61.86 61.90 61.28 61.43 270,485 -0.26(-0.43%)
Nov 11, 2021 61.42 61.72 61.02 61.70 229,223 +0.27(+0.44%)
Nov 10, 2021 61.44 61.42 339,202 +0.08(+0.13%)
Nov 09, 2021 62.18 62.23 61.26 61.35 379,752 -0.63(-1.02%)
Nov 08, 2021 62.66 62.66 61.40 61.98 290,382 -0.36(-0.58%)
Nov 05, 2021 61.77 63.02 61.74 62.34 429,155 +0.76(+1.23%)
Nov 04, 2021 61.99 62.92 61.56 61.58 480,660 -0.33(-0.54%)
Nov 03, 2021 62.69 63.16 61.72 61.92 976,960 -0.97(-1.54%)
Nov 02, 2021 63.16 63.16 62.56 62.88 371,393 +0.19(+0.31%)
Nov 01, 2021 62.52 62.90 61.16 62.69 535,076 +0.21(+0.34%)
Oct 29, 2021 62.86 63.25 62.22 62.48 536,606 -0.67(-1.06%)
Oct 28, 2021 62.44 63.23 62.42 63.15 306,589 +0.83(+1.34%)
Oct 27, 2021 62.58 62.67 62.04 62.32 334,116 -0.11(-0.18%)
Oct 26, 2021 62.08 62.87 62.43 624,139 +0.46(+0.74%)
Oct 25, 2021 61.52 62.31 61.22 61.97 358,883 +0.49(+0.80%)
Oct 22, 2021 61.86 62.22 61.26 61.48 389,899 -0.20(-0.33%)
Oct 21, 2021 61.89 62.06 61.43 61.68 306,550 -0.15(-0.24%)
Oct 20, 2021 60.88 61.86 60.79 61.83 305,000 +1.10(+1.80%)
Oct 19, 2021 61.04 61.11 60.60 60.74 321,214 -0.22(-0.36%)
Oct 18, 2021 60.58 61.16 60.30 60.96 258,611 +0.10(+0.16%)
Oct 15, 2021 61.40 61.68 60.71 60.86 328,332 -0.20(-0.33%)
Oct 14, 2021 61.15 61.15 60.51 61.06 248,360 +0.28(+0.46%)
Oct 13, 2021 59.84 60.81 59.81 60.78 410,761 +0.74(+1.23%)
Oct 12, 2021 59.40 60.30 59.17 60.05 368,320 +0.80(+1.35%)
Oct 11, 2021 59.32 59.61 58.96 59.25 353,978 +0.07(+0.12%)
Oct 08, 2021 59.97 60.32 59.14 59.18 321,241 -0.74(-1.23%)
Oct 07, 2021 59.93 60.43 59.61 59.91 652,330 +0.26(+0.44%)
Oct 06, 2021 58.14 59.68 58.00 59.65 599,303 +1.39(+2.39%)
Oct 05, 2021 58.65 58.65 58.04 58.26 434,662 -0.39(-0.67%)
Oct 04, 2021 58.56 59.09 58.31 58.65 567,518 -0.13(-0.22%)
Oct 01, 2021 58.59 59.41 58.42 58.78 580,539 +0.74(+1.27%)
Sep 30, 2021 59.13 59.41 58.04 58.05 433,108 -1.04(-1.77%)
Sep 29, 2021 59.15 59.86 58.98 59.09 441,157 +0.60(+1.03%)
Sep 28, 2021 58.61 58.88 58.10 58.49 392,274 -0.30(-0.51%)
Sep 27, 2021 59.39 59.92 58.77 58.79 542,213 -0.33(-0.56%)
Sep 24, 2021 59.76 59.81 58.82 59.12 400,244 -0.66(-1.11%)
Sep 23, 2021 60.58 60.94 59.66 59.78 473,721 -0.71(-1.17%)
Sep 22, 2021 61.15 61.27 60.37 60.49 570,718 -0.34(-0.56%)
Sep 21, 2021 62.09 62.27 60.81 60.83 379,019 -0.83(-1.35%)
Sep 20, 2021 61.61 61.97 60.91 61.66 599,271 -0.36(-0.58%)
Sep 17, 2021 62.94 63.22 61.70 62.02 930,949 -0.54(-0.87%)
Sep 16, 2021 62.40 62.73 61.97 62.56 449,907 +0.17(+0.27%)
Sep 15, 2021 62.08 62.69 61.86 62.39 369,198 +0.27(+0.44%)
Sep 14, 2021 62.65 62.82 61.69 62.12 291,905 -0.31(-0.49%)
Sep 13, 2021 61.71 62.74 61.69 62.43 461,948 +1.11(+1.81%)
Sep 10, 2021 63.01 63.01 61.30 61.32 387,564 -1.45(-2.31%)
Sep 09, 2021 64.10 64.18 62.77 62.77 388,398 -1.65(-2.56%)
Sep 08, 2021 63.97 64.80 63.97 64.42 681,615 +0.21(+0.33%)
Sep 07, 2021 64.96 64.96 64.06 64.21 515,169 -0.97(-1.49%)
Sep 03, 2021 65.28 65.28 64.59 65.18 326,857 -0.24(-0.36%)
Sep 02, 2021 65.41 65.47 64.67 65.42 620,468 +0.16(+0.24%)
Sep 01, 2021 65.26 65.81 64.99 65.26 292,813 +0.13(+0.20%)
Aug 31, 2021 64.98 65.36 64.96 65.13 267,596 +0.03(+0.04%)
Aug 30, 2021 64.39 65.14 64.34 65.10 346,546 +0.69(+1.07%)
Aug 27, 2021 63.90 64.78 63.90 64.41 475,960 +0.56(+0.87%)
Aug 26, 2021 64.21 64.33 63.53 63.86 437,685 -0.32(-0.50%)
Aug 25, 2021 63.75 64.51 63.39 64.18 341,247 +0.43(+0.67%)
Aug 24, 2021 64.87 64.87 63.54 63.75 372,599 -0.87(-1.35%)
Aug 23, 2021 65.10 65.29 64.32 64.62 471,109 -0.42(-0.64%)
Aug 20, 2021 64.54 65.34 64.05 65.04 335,626 +0.40(+0.62%)
Aug 19, 2021 64.54 65.22 64.34 64.64 408,711 -0.09(-0.13%)
Aug 18, 2021 64.70 65.08 64.40 64.73 328,350 -0.07(-0.11%)
Aug 17, 2021 64.51 64.98 64.36 64.80 397,184 -0.10(-0.15%)
Aug 16, 2021 64.73 65.34 64.67 64.89 284,791 +0.10(+0.15%)
Aug 13, 2021 64.63 64.90 64.31 64.80 276,261 +0.37(+0.57%)
Aug 12, 2021 64.80 64.91 64.20 64.43 446,263 -0.54(-0.83%)
Aug 11, 2021 64.47 65.15 64.27 64.97 361,424 +0.57(+0.89%)
Aug 10, 2021 64.94 65.02 64.30 64.40 352,958 -0.45(-0.70%)
Aug 09, 2021 64.65 65.01 64.26 64.85 364,686 -0.04(-0.07%)
Aug 06, 2021 65.87 65.98 64.84 64.89 625,085 -0.77(-1.17%)
Aug 05, 2021 65.30 65.69 65.05 65.66 324,602 +0.67(+1.03%)
Aug 04, 2021 65.31 65.76 64.77 64.99 268,740 -0.49(-0.74%)
Aug 03, 2021 65.07 65.50 64.75 65.48 430,490 +0.36(+0.55%)
Aug 02, 2021 65.83 66.16 65.00 65.12 332,617 -0.34(-0.52%)
Jul 30, 2021 65.09 66.03 65.09 65.46 405,517 +0.41(+0.63%)
Jul 29, 2021 65.20 65.68 64.99 65.05 342,702 +0.10(+0.16%)
Jul 28, 2021 65.64 65.79 64.93 64.95 381,504 -0.57(-0.87%)
Jul 27, 2021 65.06 65.96 64.35 65.52 577,613 +0.60(+0.92%)
Jul 26, 2021 65.28 65.69 64.88 64.92 668,706 -0.22(-0.33%)
Jul 23, 2021 64.62 65.25 64.35 65.14 552,795 +0.77(+1.20%)
Jul 22, 2021 64.30 64.63 63.95 64.37 448,064 -0.16(-0.24%)
Jul 21, 2021 64.31 64.88 64.31 64.52 543,262 +0.22(+0.34%)
Jul 20, 2021 63.62 64.86 63.47 64.31 806,916 +1.05(+1.66%)
Jul 19, 2021 63.43 63.60 62.66 63.25 438,370 -0.57(-0.90%)
Jul 16, 2021 64.03 64.27 63.79 63.83 420,014 +0.04(+0.07%)
Jul 15, 2021 63.49 63.84 63.42 63.78 384,448 +0.28(+0.44%)
Jul 14, 2021 62.96 63.78 62.88 63.51 462,204 +0.76(+1.22%)
Jul 13, 2021 63.12 63.27 62.50 62.74 449,854 -0.62(-0.97%)
Jul 12, 2021 62.66 63.39 62.58 63.36 442,656 +0.45(+0.72%)
Jul 09, 2021 62.58 62.96 61.98 62.91 569,177 +0.66(+1.06%)
Jul 08, 2021 62.19 62.48 61.77 62.25 500,074 -0.30(-0.49%)
Jul 07, 2021 62.06 62.66 62.01 62.55 540,147 +0.27(+0.43%)
Jul 06, 2021 61.64 62.31 61.14 62.28 681,949 +0.65(+1.06%)
Jul 02, 2021 61.33 61.84 61.10 61.63 512,634 +0.55(+0.90%)
Jul 01, 2021 61.17 61.67 60.45 61.08 607,596 -0.14(-0.23%)
Jun 30, 2021 61.33 61.81 61.09 61.22 691,039 -0.08(-0.13%)
Jun 29, 2021 61.53 61.91 61.18 61.30 331,192 -0.08(-0.13%)
Jun 28, 2021 62.13 62.13 60.84 61.38 669,765 -0.74(-1.20%)
Jun 25, 2021 60.82 62.18 60.78 62.13 2,430,906 +1.41(+2.32%)
Jun 24, 2021 60.86 61.04 60.55 60.71 739,139 -0.05(-0.09%)
Jun 23, 2021 60.90 61.07 60.67 60.77 581,695 -0.10(-0.17%)
Jun 22, 2021 60.85 61.23 60.58 60.87 712,845 -0.03(-0.06%)
Jun 21, 2021 60.49 61.42 60.22 60.90 817,141 +0.69(+1.15%)
Jun 18, 2021 61.21 61.42 60.21 60.21 1,268,285 -0.97(-1.59%)
Jun 17, 2021 60.69 61.29 60.45 61.18 1,545,670 +0.29(+0.48%)
Jun 16, 2021 61.35 61.94 60.87 60.89 1,602,949 -0.15(-0.24%)
Jun 15, 2021 62.40 62.40 60.97 61.03 1,157,567 -1.45(-2.33%)
Jun 14, 2021 62.27 62.76 61.98 62.49 1,532,453 +0.53(+0.85%)
Jun 11, 2021 61.61 62.23 61.48 61.96 3,956,829 -1.87(-2.93%)
Jun 10, 2021 63.51 63.99 63.19 63.83 293,638 +0.23(+0.37%)
Jun 09, 2021 63.50 63.80 63.27 63.60 452,242 +0.47(+0.74%)
Jun 08, 2021 62.46 63.45 62.35 63.13 665,768 +0.78(+1.25%)
Jun 07, 2021 62.25 62.66 62.19 62.35 928,944 +0.36(+0.59%)
Jun 04, 2021 62.25 62.25 61.80 61.99 497,390 -0.04(-0.07%)
Jun 03, 2021 62.32 62.47 61.72 62.03 782,087 -0.60(-0.95%)
Jun 02, 2021 61.87 62.74 61.74 62.63 820,127 +1.00(+1.62%)
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.