Skip to main content

McCormick & Co (NY: MKC )

76.81 +0.78 (+1.03%)
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 79.77 81.68 79.77 81.46 2,152,176 +2.15(+2.72%)
Mar 30, 2023 79.69 80.12 78.64 79.30 1,923,620 -0.19(-0.23%)
Mar 29, 2023 79.78 80.25 79.29 79.49 2,605,609 +0.02(+0.02%)
Mar 28, 2023 77.35 82.12 76.74 79.47 6,465,963 +6.97(+9.61%)
Mar 27, 2023 71.69 72.87 71.49 72.50 2,280,961 +1.16(+1.63%)
Mar 24, 2023 69.91 71.57 69.85 71.33 1,286,405 +1.63(+2.35%)
Mar 23, 2023 70.50 71.13 69.66 69.70 1,479,420 -0.89(-1.26%)
Mar 22, 2023 71.10 71.64 70.57 70.59 1,229,130 -0.67(-0.93%)
Mar 21, 2023 71.68 71.89 70.57 71.26 1,358,361 -0.48(-0.67%)
Mar 20, 2023 71.11 71.86 71.04 71.74 1,377,816 +0.65(+0.91%)
Mar 17, 2023 71.91 71.91 70.85 71.09 2,738,007 -0.62(-0.86%)
Mar 16, 2023 71.50 71.78 70.52 71.71 1,447,224 +0.32(+0.45%)
Mar 15, 2023 70.04 71.65 69.45 71.38 1,540,370 +1.06(+1.50%)
Mar 14, 2023 70.97 70.99 69.54 70.33 1,436,364 -0.27(-0.39%)
Mar 13, 2023 69.19 71.26 69.11 70.60 1,487,957 +1.15(+1.65%)
Mar 10, 2023 70.18 70.35 69.20 69.45 1,388,098 -1.03(-1.46%)
Mar 09, 2023 71.64 71.84 70.23 70.48 1,780,379 -0.72(-1.02%)
Mar 08, 2023 70.82 71.54 70.35 71.21 1,599,357 +0.60(+0.85%)
Mar 07, 2023 71.77 72.04 70.29 70.61 1,875,858 -1.08(-1.50%)
Mar 06, 2023 71.21 71.82 70.96 71.69 1,220,538 +0.32(+0.45%)
Mar 03, 2023 71.83 71.83 70.84 71.36 1,833,489 -0.14(-0.19%)
Mar 02, 2023 71.41 71.50 70.33 71.50 2,374,108 +0.07(+0.10%)
Mar 01, 2023 72.44 72.44 71.06 71.43 1,434,044 -1.32(-1.82%)
Feb 28, 2023 73.06 73.22 72.50 72.75 1,761,083 -0.68(-0.92%)
Feb 27, 2023 73.83 74.20 73.09 73.43 1,079,146 +0.03(+0.04%)
Feb 24, 2023 73.22 73.65 73.03 73.40 838,217 -0.41(-0.56%)
Feb 23, 2023 74.24 74.55 73.03 73.81 965,519 -0.43(-0.58%)
Feb 22, 2023 74.30 75.26 73.87 74.24 1,349,244 +0.30(+0.41%)
Feb 21, 2023 74.10 74.19 73.10 73.94 1,023,767 -0.22(-0.29%)
Feb 17, 2023 72.81 74.38 72.49 74.15 1,053,417 +1.41(+1.94%)
Feb 16, 2023 72.45 73.08 71.90 72.74 995,001 -0.48(-0.65%)
Feb 15, 2023 73.16 73.47 72.59 73.22 1,123,139 -0.11(-0.15%)
Feb 14, 2023 73.91 73.91 72.55 73.33 1,011,761 -0.67(-0.90%)
Feb 13, 2023 73.09 74.01 73.04 74.00 1,058,318 +1.07(+1.46%)
Feb 10, 2023 71.95 72.94 71.50 72.93 1,199,470 +1.06(+1.47%)
Feb 09, 2023 72.53 72.87 71.34 71.87 1,416,370 -0.36(-0.50%)
Feb 08, 2023 72.71 72.89 72.13 72.23 1,236,996 -0.77(-1.06%)
Feb 07, 2023 73.24 73.24 71.80 73.01 1,502,245 -0.72(-0.98%)
Feb 06, 2023 72.61 73.83 72.61 73.73 1,081,796 +0.76(+1.05%)
Feb 03, 2023 73.25 74.42 72.31 72.97 1,224,446 -0.42(-0.57%)
Feb 02, 2023 73.72 74.09 73.07 73.39 1,732,901 -0.64(-0.86%)
Feb 01, 2023 73.36 74.33 72.93 74.03 1,467,318 +0.49(+0.67%)
Jan 31, 2023 73.48 73.90 72.94 73.54 1,769,915 +0.43(+0.59%)
Jan 30, 2023 72.71 73.58 72.52 73.11 1,297,859 +0.23(+0.32%)
Jan 27, 2023 72.19 73.90 72.19 72.87 2,265,109 +0.96(+1.33%)
Jan 26, 2023 71.46 73.35 70.73 71.91 3,611,139 -4.42(-5.80%)
Jan 25, 2023 76.53 76.80 75.15 76.34 1,696,187 -0.61(-0.79%)
Jan 24, 2023 77.54 77.54 76.14 76.94 1,079,004 -0.05(-0.06%)
Jan 23, 2023 75.83 77.08 75.73 76.99 1,167,089 +1.18(+1.56%)
Jan 20, 2023 75.02 75.83 74.25 75.81 1,068,582 +0.77(+1.03%)
Jan 19, 2023 75.38 75.90 75.01 75.03 1,005,938 -0.51(-0.67%)
Jan 18, 2023 79.23 79.43 75.50 75.54 1,355,274 -3.85(-4.85%)
Jan 17, 2023 79.39 80.47 79.39 79.39 1,217,237 +0.00(+0.00%)
Jan 13, 2023 78.91 79.80 78.43 79.39 858,037 +0.13(+0.16%)
Jan 12, 2023 81.52 81.68 78.38 79.26 1,672,510 -2.50(-3.05%)
Jan 11, 2023 82.52 82.81 80.70 81.76 1,173,242 -0.83(-1.01%)
Jan 10, 2023 82.99 83.26 82.29 82.59 1,090,785 -0.23(-0.28%)
Jan 09, 2023 84.16 84.54 82.74 82.83 1,192,125 -1.65(-1.96%)
Jan 06, 2023 83.49 84.78 82.80 84.48 957,414 +1.81(+2.19%)
Jan 05, 2023 83.09 83.47 82.34 82.67 793,597 -0.50(-0.60%)
Jan 04, 2023 81.99 83.70 81.78 83.17 909,989 +1.46(+1.79%)
Jan 03, 2023 81.49 81.72 80.36 81.71 951,083 +0.57(+0.70%)
Dec 30, 2022 82.34 82.44 80.23 81.14 860,930 -1.22(-1.49%)
Dec 29, 2022 81.49 82.51 81.32 82.37 700,332 +1.26(+1.56%)
Dec 28, 2022 82.84 83.17 81.08 81.10 719,045 -1.55(-1.87%)
Dec 27, 2022 82.28 82.91 81.94 82.65 682,771 +0.59(+0.72%)
Dec 23, 2022 81.92 82.29 81.58 82.06 618,739 +0.04(+0.05%)
Dec 22, 2022 81.91 82.17 81.04 82.02 940,489 -0.07(-0.08%)
Dec 21, 2022 81.08 82.54 81.08 82.09 687,065 +1.23(+1.52%)
Dec 20, 2022 80.49 81.13 79.82 80.86 808,337 +0.15(+0.18%)
Dec 19, 2022 81.29 82.05 80.00 80.71 1,092,913 -0.56(-0.68%)
Dec 16, 2022 81.62 82.02 80.31 81.27 2,546,855 -1.02(-1.24%)
Dec 15, 2022 83.34 83.73 81.90 82.29 1,139,109 -1.76(-2.10%)
Dec 14, 2022 84.57 85.58 83.79 84.06 1,207,299 -0.32(-0.38%)
Dec 13, 2022 85.14 85.77 83.77 84.38 1,219,886 +0.60(+0.72%)
Dec 12, 2022 83.49 83.89 83.05 83.77 802,086 +0.68(+0.82%)
Dec 09, 2022 83.19 83.67 82.94 83.09 830,291 -0.36(-0.43%)
Dec 08, 2022 82.98 83.91 82.93 83.45 841,859 +0.29(+0.35%)
Dec 07, 2022 82.57 83.21 82.48 83.16 962,123 +0.95(+1.15%)
Dec 06, 2022 81.72 82.63 81.72 82.21 873,030 +0.32(+0.39%)
Dec 05, 2022 83.21 83.29 81.54 81.89 922,369 -2.27(-2.70%)
Dec 02, 2022 83.36 84.31 83.02 84.16 1,029,026 +0.63(+0.76%)
Dec 01, 2022 83.79 84.31 82.80 83.53 1,202,293 +0.54(+0.65%)
Nov 30, 2022 81.50 83.02 80.86 82.99 5,180,952 +1.39(+1.71%)
Nov 29, 2022 81.32 81.60 79.92 81.60 1,529,598 +0.00(+0.00%)
Nov 28, 2022 82.48 83.12 81.51 81.60 1,563,489 -1.13(-1.37%)
Nov 25, 2022 84.07 84.07 82.24 82.73 1,029,472 -1.17(-1.39%)
Nov 23, 2022 84.03 84.30 83.46 83.90 888,044 -0.01(-0.01%)
Nov 22, 2022 83.34 84.09 82.73 83.91 1,265,914 +0.95(+1.14%)
Nov 21, 2022 81.71 83.11 80.88 82.96 1,384,883 +1.35(+1.66%)
Nov 18, 2022 81.81 81.81 80.68 81.61 1,023,381 +0.62(+0.77%)
Nov 17, 2022 80.87 81.30 79.74 80.99 1,157,253 -0.52(-0.63%)
Nov 16, 2022 81.79 82.39 80.37 81.50 1,038,117 +0.00(+0.00%)
Nov 15, 2022 81.56 82.69 80.76 81.50 1,308,054 +0.88(+1.09%)
Nov 14, 2022 81.75 82.23 80.63 80.63 1,110,745 -0.99(-1.22%)
Nov 11, 2022 79.79 81.94 78.01 81.62 1,866,572 +1.86(+2.33%)
Nov 10, 2022 79.26 80.08 77.58 79.76 1,502,837 +2.58(+3.35%)
Nov 09, 2022 78.73 79.18 77.08 77.18 1,032,627 -1.45(-1.85%)
Nov 08, 2022 78.18 79.58 77.51 78.63 1,110,500 +0.74(+0.95%)
Nov 07, 2022 77.31 78.08 76.52 77.89 1,047,583 +0.90(+1.16%)
Nov 04, 2022 75.36 77.58 75.11 76.99 1,504,653 +2.20(+2.94%)
Nov 03, 2022 74.46 75.46 73.73 74.79 908,264 -0.46(-0.61%)
Nov 02, 2022 76.50 75.14 75.25 1,090,620 -1.33(-1.73%)
Nov 01, 2022 76.86 77.59 76.26 76.57 920,000 -0.05(-0.06%)
Oct 31, 2022 77.19 77.42 76.46 76.62 1,897,063 -0.55(-0.71%)
Oct 28, 2022 75.76 77.45 75.03 77.17 1,391,201 +1.54(+2.04%)
Oct 27, 2022 74.77 76.46 74.64 75.63 1,159,697 +1.19(+1.60%)
Oct 26, 2022 74.42 75.18 73.64 74.44 1,119,587 +0.26(+0.35%)
Oct 25, 2022 72.62 74.41 72.36 74.18 1,168,850 +1.59(+2.19%)
Oct 24, 2022 72.54 73.30 71.69 72.59 963,605 +0.64(+0.89%)
Oct 21, 2022 70.72 72.02 70.22 71.95 1,143,950 +1.02(+1.44%)
Oct 20, 2022 72.61 73.21 70.88 70.92 1,187,172 -1.85(-2.54%)
Oct 19, 2022 72.88 73.80 72.32 72.77 1,142,072 +0.08(+0.11%)
Oct 18, 2022 72.72 73.73 72.20 72.70 1,093,679 +0.95(+1.33%)
Oct 17, 2022 72.17 72.61 71.24 71.74 1,131,643 +0.09(+0.12%)
Oct 14, 2022 73.30 73.87 71.46 71.65 1,074,946 -1.30(-1.78%)
Oct 13, 2022 71.49 73.47 71.15 72.95 1,532,253 +0.38(+0.52%)
Oct 12, 2022 74.21 74.40 72.55 72.57 1,391,852 -1.33(-1.79%)
Oct 11, 2022 73.79 74.97 73.44 73.89 1,966,987 -0.02(-0.03%)
Oct 10, 2022 72.08 74.19 71.92 73.91 2,014,275 +2.36(+3.30%)
Oct 07, 2022 70.33 72.19 70.10 71.56 2,038,935 +1.34(+1.92%)
Oct 06, 2022 71.86 75.58 69.99 70.21 2,718,380 -0.85(-1.20%)
Oct 05, 2022 71.57 71.70 69.56 71.06 1,917,933 -1.09(-1.50%)
Oct 04, 2022 70.46 72.26 70.36 72.15 1,490,112 +1.96(+2.79%)
Oct 03, 2022 69.85 70.46 69.01 70.19 1,355,658 +1.11(+1.60%)
Sep 30, 2022 71.42 71.67 69.01 69.09 1,663,706 -2.17(-3.05%)
Sep 29, 2022 72.69 72.69 70.72 71.26 1,368,731 -1.48(-2.04%)
Sep 28, 2022 72.57 73.19 71.66 72.74 1,375,684 +0.57(+0.79%)
Sep 27, 2022 73.33 74.14 71.91 72.17 1,233,540 -0.88(-1.21%)
Sep 26, 2022 73.58 73.84 72.63 73.05 1,090,617 -0.65(-0.88%)
Sep 23, 2022 73.74 73.96 72.66 73.70 1,002,425 -0.62(-0.83%)
Sep 22, 2022 74.92 75.15 74.27 74.32 1,041,969 -0.61(-0.82%)
Sep 21, 2022 75.39 76.47 74.92 74.93 1,303,880 -0.06(-0.08%)
Sep 20, 2022 76.15 76.38 74.78 74.99 1,215,796 -1.45(-1.90%)
Sep 19, 2022 76.86 76.96 75.64 76.44 1,042,503 -0.27(-0.35%)
Sep 16, 2022 76.08 76.78 75.43 76.72 2,235,124 +0.61(+0.80%)
Sep 15, 2022 76.89 77.18 76.08 76.10 1,282,880 -0.87(-1.13%)
Sep 14, 2022 77.07 77.55 76.63 76.98 1,624,747 -0.07(-0.09%)
Sep 13, 2022 78.37 78.62 76.83 77.04 1,652,085 -1.87(-2.37%)
Sep 12, 2022 77.55 79.07 77.29 78.92 1,629,151 +1.47(+1.90%)
Sep 09, 2022 77.07 78.42 75.55 77.44 1,950,562 +0.57(+0.74%)
Sep 08, 2022 76.56 78.02 75.29 76.87 4,000,621 -5.53(-6.71%)
Sep 07, 2022 79.74 82.46 79.67 82.40 1,165,729 +2.71(+3.41%)
Sep 06, 2022 80.67 80.96 79.32 79.68 1,098,683 -0.82(-1.02%)
Sep 02, 2022 82.65 82.99 80.05 80.51 1,019,202 -1.69(-2.05%)
Sep 01, 2022 81.11 82.37 80.49 82.19 1,116,070 +0.70(+0.86%)
Aug 31, 2022 82.31 82.63 81.38 81.49 1,456,927 -0.68(-0.83%)
Aug 30, 2022 83.14 83.27 81.88 82.17 915,812 -1.07(-1.28%)
Aug 29, 2022 83.36 83.88 82.57 83.24 1,097,200 -0.71(-0.84%)
Aug 26, 2022 86.25 86.32 83.83 83.95 775,782 -2.37(-2.74%)
Aug 25, 2022 86.14 86.54 85.56 86.31 631,434 +0.21(+0.25%)
Aug 24, 2022 86.57 86.62 85.72 86.10 860,766 -0.20(-0.24%)
Aug 23, 2022 87.38 87.38 85.86 86.30 871,799 -1.27(-1.45%)
Aug 22, 2022 88.86 88.86 87.12 87.57 720,343 -1.40(-1.57%)
Aug 19, 2022 89.24 89.40 88.41 88.97 1,063,852 -0.28(-0.31%)
Aug 18, 2022 89.78 90.15 88.61 89.25 783,410 -0.49(-0.55%)
Aug 17, 2022 89.62 90.15 89.49 89.74 1,107,143 +0.11(+0.12%)
Aug 16, 2022 88.82 90.12 88.82 89.64 858,315 +0.60(+0.68%)
Aug 15, 2022 87.91 89.13 87.54 89.04 720,535 +1.14(+1.30%)
Aug 12, 2022 87.42 87.94 86.63 87.89 826,378 +1.01(+1.16%)
Aug 11, 2022 87.48 88.04 86.68 86.88 892,526 -0.17(-0.20%)
Aug 10, 2022 88.23 88.25 86.50 87.06 821,323 -0.49(-0.56%)
Aug 09, 2022 87.24 87.88 86.69 87.55 773,061 +1.11(+1.28%)
Aug 08, 2022 86.09 86.84 85.89 86.45 870,721 +0.82(+0.96%)
Aug 05, 2022 85.15 85.66 84.38 85.62 836,441 +0.04(+0.05%)
Aug 04, 2022 85.68 86.20 85.30 85.58 829,701 -0.12(-0.14%)
Aug 03, 2022 85.63 85.84 84.96 85.70 1,031,114 +0.04(+0.05%)
Aug 02, 2022 85.49 86.21 84.48 85.66 1,085,232 +0.62(+0.73%)
Aug 01, 2022 84.26 85.30 84.25 85.04 1,282,308 +0.37(+0.44%)
Jul 29, 2022 84.31 85.09 84.00 84.67 2,418,493 -0.17(-0.21%)
Jul 28, 2022 82.82 84.94 82.57 84.85 1,219,438 +2.06(+2.49%)
Jul 27, 2022 82.09 82.99 80.88 82.78 973,259 +0.53(+0.65%)
Jul 26, 2022 81.10 82.38 80.50 82.25 948,662 +0.27(+0.33%)
Jul 25, 2022 81.43 82.87 81.23 81.98 975,888 +0.45(+0.55%)
Jul 22, 2022 81.47 82.14 80.85 81.53 1,251,096 +1.08(+1.34%)
Jul 21, 2022 79.52 80.49 79.30 80.46 999,142 +0.96(+1.21%)
Jul 20, 2022 79.84 79.98 79.02 79.50 1,007,096 +0.05(+0.06%)
Jul 19, 2022 78.93 79.64 78.65 79.45 1,348,914 +0.98(+1.25%)
Jul 18, 2022 79.18 79.41 78.41 78.47 1,426,680 -0.77(-0.97%)
Jul 15, 2022 80.38 80.38 78.98 79.24 1,341,013 -0.67(-0.84%)
Jul 14, 2022 79.49 80.52 79.27 79.90 1,077,197 -0.67(-0.83%)
Jul 13, 2022 79.49 81.00 79.04 80.57 1,104,328 +0.83(+1.05%)
Jul 12, 2022 79.80 80.91 79.41 79.74 869,381 -0.07(-0.08%)
Jul 11, 2022 79.64 80.53 79.52 79.81 918,819 +0.25(+0.32%)
Jul 08, 2022 79.79 80.60 79.30 79.56 708,610 -0.23(-0.29%)
Jul 07, 2022 80.59 80.95 79.41 79.79 1,002,767 -0.72(-0.90%)
Jul 06, 2022 80.46 81.38 80.28 80.51 1,301,925 -0.65(-0.80%)
Jul 05, 2022 79.55 81.35 78.88 81.16 1,770,814 +1.38(+1.73%)
Jul 01, 2022 80.31 80.57 79.32 79.78 1,567,527 -0.56(-0.70%)
Jun 30, 2022 81.71 82.67 79.46 80.34 2,175,137 -2.30(-2.78%)
Jun 29, 2022 82.51 83.19 79.78 82.63 2,953,091 -1.17(-1.39%)
Jun 28, 2022 84.84 85.63 83.74 83.80 1,300,419 -1.03(-1.22%)
Jun 27, 2022 84.65 85.31 84.16 84.84 1,325,315 +0.07(+0.08%)
Jun 24, 2022 83.00 84.88 82.77 84.77 1,435,348 +2.26(+2.74%)
Jun 23, 2022 81.05 82.71 81.05 82.51 991,294 +1.98(+2.46%)
Jun 22, 2022 80.27 80.98 79.14 80.53 1,117,480 -0.12(-0.14%)
Jun 21, 2022 79.91 81.40 79.72 80.65 1,256,490 +0.99(+1.25%)
Jun 17, 2022 79.97 80.64 78.86 79.65 2,143,851 -0.31(-0.39%)
Jun 16, 2022 79.49 80.42 78.74 79.96 1,483,857 -0.84(-1.04%)
Jun 15, 2022 81.32 82.80 80.44 80.80 1,485,863 -0.07(-0.08%)
Jun 14, 2022 83.83 83.99 80.15 80.87 1,698,423 -2.83(-3.38%)
Jun 13, 2022 84.02 84.65 83.40 83.70 1,198,915 -1.21(-1.42%)
Jun 10, 2022 83.34 85.60 83.12 84.90 1,087,872 +0.60(+0.71%)
Jun 09, 2022 86.46 87.22 84.28 84.30 872,897 -2.03(-2.35%)
Jun 08, 2022 86.22 87.23 85.92 86.33 729,326 -0.18(-0.21%)
Jun 07, 2022 85.71 86.62 85.18 86.51 877,483 -0.08(-0.09%)
Jun 06, 2022 87.24 87.32 86.05 86.59 813,053 -0.12(-0.13%)
Jun 03, 2022 87.37 88.03 85.90 86.71 937,862 -1.19(-1.35%)
Jun 02, 2022 87.70 88.32 85.60 87.89 954,676 +0.35(+0.40%)
Jun 01, 2022 89.28 89.47 86.60 87.55 1,417,523 -1.93(-2.16%)
May 31, 2022 89.75 90.11 87.76 89.48 3,792,634 -0.21(-0.24%)
May 27, 2022 88.70 89.75 88.70 89.69 1,604,963 +0.95(+1.07%)
May 26, 2022 90.38 91.21 88.69 88.74 1,314,109 -1.40(-1.55%)
May 25, 2022 90.36 90.64 89.08 90.14 1,615,498 -0.29(-0.32%)
May 24, 2022 88.44 90.60 88.44 90.43 1,124,111 +2.02(+2.28%)
May 23, 2022 88.04 88.84 87.27 88.42 1,409,393 +1.25(+1.44%)
May 20, 2022 87.08 87.42 85.18 87.16 1,337,734 +0.85(+0.98%)
May 19, 2022 87.74 88.01 85.60 86.31 2,236,603 -2.13(-2.41%)
May 18, 2022 96.62 96.90 88.12 88.44 1,996,406 -9.03(-9.27%)
May 17, 2022 97.20 97.50 94.57 97.48 1,088,164 +0.07(+0.07%)
May 16, 2022 96.80 97.85 96.53 97.41 733,580 +0.65(+0.67%)
May 13, 2022 94.73 96.77 94.20 96.76 980,211 +2.32(+2.45%)
May 12, 2022 94.93 95.48 93.10 94.45 877,095 -0.26(-0.28%)
May 11, 2022 94.22 95.71 93.95 94.71 671,223 +0.16(+0.17%)
May 10, 2022 95.43 96.11 93.99 94.54 836,183 -0.53(-0.56%)
May 09, 2022 93.38 95.66 93.16 95.07 1,080,939 +0.95(+1.00%)
May 06, 2022 92.64 94.77 92.40 94.13 979,304 +1.06(+1.14%)
May 05, 2022 95.25 95.56 92.67 93.07 1,810,140 -2.90(-3.03%)
May 04, 2022 94.51 96.13 94.13 95.97 808,232 +1.66(+1.76%)
May 03, 2022 94.43 95.64 93.65 94.31 1,398,650 -0.20(-0.21%)
May 02, 2022 97.78 97.95 93.27 94.51 1,704,849 -2.54(-2.62%)
Apr 29, 2022 99.69 99.74 96.93 97.05 1,795,667 -3.05(-3.05%)
Apr 28, 2022 98.79 100.21 98.14 100.10 984,927 +1.72(+1.75%)
Apr 27, 2022 97.45 99.62 97.39 98.38 1,031,180 +1.31(+1.35%)
Apr 26, 2022 98.69 99.41 97.06 97.07 1,272,253 -1.72(-1.74%)
Apr 25, 2022 98.70 99.16 97.06 98.79 979,445 +0.09(+0.09%)
Apr 22, 2022 100.77 101.11 98.59 98.70 1,063,202 -1.93(-1.92%)
Apr 21, 2022 100.02 101.51 99.70 100.63 992,131 +0.27(+0.27%)
Apr 20, 2022 98.17 101.31 98.17 100.36 1,528,808 +2.38(+2.43%)
Apr 19, 2022 96.98 98.14 96.77 97.98 804,599 +1.24(+1.28%)
Apr 18, 2022 98.03 98.43 96.45 96.74 740,974 -1.27(-1.30%)
Apr 14, 2022 98.57 99.18 97.92 98.02 1,105,052 -0.41(-0.42%)
Apr 13, 2022 98.28 98.83 97.39 98.43 860,632 -0.04(-0.04%)
Apr 12, 2022 98.18 98.96 97.47 98.47 694,259 -0.05(-0.05%)
Apr 11, 2022 98.97 99.40 98.30 98.52 673,193 -0.03(-0.03%)
Apr 08, 2022 99.40 99.72 98.30 98.55 791,243 -0.48(-0.49%)
Apr 07, 2022 98.56 99.61 98.26 99.03 1,141,061 +0.45(+0.46%)
Apr 06, 2022 99.18 99.91 97.11 98.58 1,052,016 -0.26(-0.26%)
Apr 05, 2022 96.90 99.42 96.90 98.84 2,315,338 +1.38(+1.42%)
Apr 04, 2022 97.50 97.87 95.82 97.45 1,407,602 -0.55(-0.56%)
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.