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

Murphy USA Inc (NY: MUSA )

443.38 +4.43 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 291.44 293.81 287.49 287.79 318,947 -2.74(-0.94%)
Aug 30, 2022 298.27 298.68 288.24 290.53 292,143 -6.85(-2.30%)
Aug 29, 2022 288.43 298.19 282.70 297.38 261,692 +7.16(+2.47%)
Aug 26, 2022 294.25 296.39 289.05 290.22 236,805 -4.41(-1.50%)
Aug 25, 2022 293.26 295.36 291.28 294.63 219,076 +0.36(+0.12%)
Aug 24, 2022 296.18 296.67 292.41 294.28 203,135 -0.53(-0.18%)
Aug 23, 2022 297.07 300.28 293.74 294.81 196,806 -0.39(-0.13%)
Aug 22, 2022 293.96 298.43 290.78 295.20 190,724 -1.51(-0.51%)
Aug 19, 2022 297.57 300.02 294.96 296.70 317,705 -0.35(-0.12%)
Aug 18, 2022 291.93 298.33 291.93 297.05 320,130 +7.12(+2.46%)
Aug 17, 2022 289.29 295.54 285.58 289.93 322,772 -5.17(-1.75%)
Aug 16, 2022 289.44 296.94 289.38 295.10 245,823 +5.67(+1.96%)
Aug 15, 2022 287.31 294.31 285.33 289.43 256,634 +0.31(+0.11%)
Aug 12, 2022 285.33 292.31 284.06 289.12 278,573 +3.78(+1.33%)
Aug 11, 2022 281.33 286.04 280.64 285.34 274,025 +3.76(+1.34%)
Aug 10, 2022 283.86 288.00 279.70 281.57 326,639 -0.55(-0.19%)
Aug 09, 2022 282.01 283.33 279.58 282.12 250,063 +0.01(+0.00%)
Aug 08, 2022 281.80 284.77 280.04 282.11 247,689 -1.24(-0.44%)
Aug 05, 2022 282.93 287.72 282.74 283.35 269,134 -0.81(-0.29%)
Aug 04, 2022 285.69 286.74 280.70 284.16 294,309 -0.72(-0.25%)
Aug 03, 2022 280.91 286.94 278.90 284.88 271,290 +3.90(+1.39%)
Aug 02, 2022 283.03 284.32 277.19 280.98 236,675 -2.10(-0.74%)
Aug 01, 2022 280.38 286.12 279.16 283.08 425,082 +1.36(+0.48%)
Jul 29, 2022 287.95 292.02 280.99 281.72 409,836 -3.31(-1.16%)
Jul 28, 2022 276.41 287.12 264.22 285.03 897,344 +20.56(+7.77%)
Jul 27, 2022 263.09 266.07 258.59 264.48 391,952 +2.12(+0.81%)
Jul 26, 2022 266.08 267.40 260.02 262.36 308,977 -6.01(-2.24%)
Jul 25, 2022 268.18 270.32 264.09 268.37 289,911 +2.29(+0.86%)
Jul 22, 2022 263.55 266.71 260.38 266.08 303,046 +1.95(+0.74%)
Jul 21, 2022 266.75 269.21 258.50 264.13 381,844 -4.86(-1.80%)
Jul 20, 2022 273.30 273.30 265.56 268.98 313,025 -4.34(-1.59%)
Jul 19, 2022 272.45 274.99 269.07 273.32 339,085 +6.69(+2.51%)
Jul 18, 2022 270.86 274.29 265.50 266.63 266,268 -3.85(-1.42%)
Jul 15, 2022 269.38 273.84 264.77 270.49 275,720 +3.65(+1.37%)
Jul 14, 2022 257.02 267.27 256.41 266.84 267,531 +5.27(+2.02%)
Jul 13, 2022 257.96 265.73 255.82 261.57 221,546 +0.77(+0.30%)
Jul 12, 2022 264.55 267.36 257.04 260.80 281,592 -3.52(-1.33%)
Jul 11, 2022 254.04 267.20 253.84 264.32 519,214 +11.55(+4.57%)
Jul 08, 2022 249.19 253.89 248.08 252.76 305,558 +4.69(+1.89%)
Jul 07, 2022 244.60 249.57 243.77 248.08 263,446 +3.48(+1.42%)
Jul 06, 2022 234.90 245.47 232.73 244.60 460,672 +9.24(+3.93%)
Jul 05, 2022 231.81 235.71 228.85 235.36 423,438 +0.63(+0.27%)
Jul 01, 2022 230.52 236.68 228.94 234.72 230,300 +4.01(+1.74%)
Jun 30, 2022 227.91 232.44 223.99 230.71 350,822 +0.19(+0.08%)
Jun 29, 2022 235.69 235.82 229.60 230.52 255,136 -4.97(-2.11%)
Jun 28, 2022 238.00 241.85 233.20 235.50 363,600 -2.99(-1.25%)
Jun 27, 2022 235.52 240.76 233.00 238.49 278,551 +5.61(+2.41%)
Jun 24, 2022 231.09 235.90 229.79 232.88 539,467 +3.16(+1.38%)
Jun 23, 2022 230.21 233.08 227.30 229.72 349,702 +1.13(+0.49%)
Jun 22, 2022 221.52 230.09 221.52 228.59 411,535 +6.03(+2.71%)
Jun 21, 2022 221.60 224.87 219.01 222.56 482,853 +4.65(+2.13%)
Jun 17, 2022 222.61 223.69 215.38 217.91 951,916 -2.85(-1.29%)
Jun 16, 2022 223.57 228.28 217.97 220.76 502,858 -7.94(-3.47%)
Jun 15, 2022 234.12 234.75 226.15 228.70 272,200 -2.60(-1.12%)
Jun 14, 2022 227.72 232.18 227.66 231.30 323,535 +3.89(+1.71%)
Jun 13, 2022 228.21 232.90 226.01 227.40 416,801 -8.35(-3.54%)
Jun 10, 2022 236.78 238.81 234.93 235.75 269,797 -3.00(-1.26%)
Jun 09, 2022 242.76 243.67 238.01 238.76 276,236 -2.81(-1.16%)
Jun 08, 2022 242.20 245.04 237.19 241.57 311,609 -2.21(-0.91%)
Jun 07, 2022 237.78 244.73 234.52 243.78 312,457 +2.75(+1.14%)
Jun 06, 2022 250.59 250.97 238.48 241.03 474,100 -8.98(-3.59%)
Jun 03, 2022 245.68 251.27 244.51 250.00 306,001 +4.18(+1.70%)
Jun 02, 2022 243.85 246.31 239.32 245.82 227,094 +1.97(+0.81%)
Jun 01, 2022 247.89 249.00 240.10 243.85 368,922 -2.96(-1.20%)
May 31, 2022 254.59 254.59 246.31 246.81 359,347 -5.24(-2.08%)
May 27, 2022 247.10 253.88 246.17 252.05 378,122 +5.14(+2.08%)
May 26, 2022 243.67 247.56 240.99 246.91 395,143 +4.52(+1.86%)
May 25, 2022 235.87 244.50 235.87 242.39 312,371 +1.69(+0.70%)
May 24, 2022 236.41 241.42 234.48 240.70 295,579 +4.23(+1.79%)
May 23, 2022 238.23 240.08 234.62 236.47 241,197 +0.63(+0.27%)
May 20, 2022 237.53 237.53 230.90 235.83 340,054 -0.32(-0.13%)
May 19, 2022 232.18 240.66 228.08 236.15 457,619 +0.28(+0.12%)
May 18, 2022 253.33 253.33 233.81 235.87 740,701 -23.39(-9.02%)
May 17, 2022 255.51 260.15 244.80 259.26 458,213 +5.04(+1.98%)
May 16, 2022 246.66 257.45 243.43 254.22 383,418 +8.03(+3.26%)
May 13, 2022 244.30 248.87 239.77 246.19 376,669 +4.07(+1.68%)
May 12, 2022 235.85 244.33 235.36 242.12 326,311 +6.37(+2.70%)
May 11, 2022 235.55 240.74 234.70 235.75 392,985 +1.06(+0.45%)
May 10, 2022 232.19 235.00 229.57 234.69 291,522 +3.08(+1.33%)
May 09, 2022 232.74 237.25 230.63 231.61 251,659 -2.11(-0.90%)
May 06, 2022 237.52 239.28 232.58 233.72 209,917 -4.21(-1.77%)
May 05, 2022 240.22 244.40 234.62 237.92 312,099 -5.69(-2.34%)
May 04, 2022 239.31 248.64 230.66 243.61 745,513 +11.30(+4.86%)
May 03, 2022 230.09 236.33 227.71 232.31 308,137 +2.99(+1.30%)
May 02, 2022 232.34 234.97 225.69 229.32 374,690 -1.82(-0.79%)
Apr 29, 2022 234.79 236.37 229.91 231.15 266,579 -4.70(-1.99%)
Apr 28, 2022 234.65 236.81 230.77 235.85 225,246 +2.96(+1.27%)
Apr 27, 2022 231.41 236.98 228.62 232.89 263,403 +1.84(+0.80%)
Apr 26, 2022 236.25 236.94 231.05 231.05 265,035 -7.62(-3.19%)
Apr 25, 2022 239.10 240.36 233.95 238.67 383,921 -1.04(-0.43%)
Apr 22, 2022 237.87 242.59 235.51 239.71 418,547 +0.21(+0.09%)
Apr 21, 2022 242.59 245.98 237.23 239.50 466,154 -3.63(-1.49%)
Apr 20, 2022 243.28 246.50 241.24 243.13 342,144 +1.10(+0.45%)
Apr 19, 2022 239.79 244.29 237.97 242.03 558,122 +3.03(+1.27%)
Apr 18, 2022 227.37 239.05 227.37 239.00 549,804 +12.12(+5.34%)
Apr 14, 2022 227.01 230.47 224.86 226.88 242,650 +2.88(+1.29%)
Apr 13, 2022 217.92 224.08 217.12 224.00 299,017 +5.51(+2.52%)
Apr 12, 2022 220.79 223.09 217.16 218.49 260,108 -0.08(-0.04%)
Apr 11, 2022 217.95 220.58 217.31 218.57 311,635 -0.04(-0.02%)
Apr 08, 2022 214.84 221.11 214.56 218.61 354,290 +3.89(+1.81%)
Apr 07, 2022 205.94 215.10 205.94 214.72 345,689 +7.38(+3.56%)
Apr 06, 2022 201.07 209.24 200.66 207.34 320,247 +4.52(+2.23%)
Apr 05, 2022 199.22 205.26 198.64 202.82 255,918 +3.21(+1.61%)
Apr 04, 2022 199.87 202.06 197.77 199.61 200,191 +0.63(+0.32%)
Apr 01, 2022 199.37 201.49 197.99 198.98 211,411 +1.12(+0.57%)
Mar 31, 2022 198.16 201.43 197.15 197.86 330,954 -0.47(-0.23%)
Mar 30, 2022 199.93 200.67 197.11 198.32 143,080 -2.46(-1.23%)
Mar 29, 2022 196.43 201.85 196.43 200.79 282,740 +5.21(+2.67%)
Mar 28, 2022 192.49 195.75 191.21 195.57 217,931 +3.05(+1.58%)
Mar 25, 2022 187.56 192.82 187.31 192.53 172,411 +4.39(+2.34%)
Mar 24, 2022 185.29 191.06 183.57 188.13 226,506 +3.23(+1.74%)
Mar 23, 2022 187.99 187.99 184.27 184.91 166,014 -4.96(-2.61%)
Mar 22, 2022 190.55 191.51 187.57 189.86 240,031 +0.22(+0.11%)
Mar 21, 2022 192.86 193.62 187.48 189.65 259,125 -3.22(-1.67%)
Mar 18, 2022 190.29 192.90 184.94 192.86 600,079 +2.15(+1.13%)
Mar 17, 2022 189.33 190.84 187.51 190.72 203,333 +2.04(+1.08%)
Mar 16, 2022 188.18 189.19 183.11 188.68 307,045 +2.60(+1.40%)
Mar 15, 2022 182.83 186.62 181.11 186.07 328,766 +5.04(+2.78%)
Mar 14, 2022 174.56 181.27 173.25 181.04 364,292 +7.58(+4.37%)
Mar 11, 2022 174.10 177.96 173.16 173.46 204,217 -0.50(-0.28%)
Mar 10, 2022 173.33 175.56 173.95 206,198 -2.18(-1.24%)
Mar 09, 2022 171.03 177.30 169.22 176.13 288,054 +8.57(+5.11%)
Mar 08, 2022 168.26 170.34 162.57 167.56 627,172 -1.12(-0.66%)
Mar 07, 2022 178.29 178.37 168.37 168.68 693,854 -10.47(-5.84%)
Mar 04, 2022 178.37 180.12 176.00 179.15 410,986 -0.79(-0.44%)
Mar 03, 2022 180.40 181.88 177.65 179.94 228,323 +0.79(+0.44%)
Mar 02, 2022 178.33 181.35 177.99 179.15 241,178 +1.41(+0.80%)
Mar 01, 2022 178.99 182.53 175.19 177.73 425,993 -1.11(-0.62%)
Feb 28, 2022 176.94 179.94 175.05 178.84 298,515 -0.57(-0.32%)
Feb 25, 2022 177.75 180.61 176.03 179.41 319,732 +3.01(+1.71%)
Feb 24, 2022 174.84 178.53 171.80 176.41 391,004 -1.45(-0.82%)
Feb 23, 2022 180.88 183.02 177.37 177.86 217,233 -3.09(-1.71%)
Feb 22, 2022 181.28 181.69 178.63 180.95 252,397 -0.64(-0.35%)
Feb 18, 2022 181.59 0 +1.95(+1.08%)
Feb 17, 2022 178.27 181.50 177.12 179.64 205,677 +0.36(+0.20%)
Feb 16, 2022 176.48 179.31 175.71 179.29 213,912 +1.63(+0.92%)
Feb 15, 2022 178.38 180.95 177.28 177.66 192,316 -0.38(-0.21%)
Feb 14, 2022 177.52 179.51 174.57 178.03 283,457 +0.50(+0.28%)
Feb 11, 2022 174.34 182.48 174.06 177.53 359,450 +3.81(+2.19%)
Feb 10, 2022 176.19 178.81 172.75 173.72 254,718 -5.28(-2.95%)
Feb 09, 2022 182.53 183.97 178.07 178.99 216,922 -2.19(-1.21%)
Feb 08, 2022 176.89 181.80 175.73 181.18 249,406 +3.69(+2.08%)
Feb 07, 2022 180.79 181.26 177.13 177.50 248,425 -3.76(-2.08%)
Feb 04, 2022 185.25 185.25 175.15 181.26 440,774 -3.99(-2.15%)
Feb 03, 2022 188.24 181.62 185.25 569,187 -9.40(-4.83%)
Feb 02, 2022 194.12 196.99 193.23 194.65 316,979 -0.63(-0.32%)
Feb 01, 2022 194.16 195.72 191.20 195.28 327,685 +1.00(+0.51%)
Jan 31, 2022 190.82 194.30 194.28 383,652 +4.24(+2.23%)
Jan 28, 2022 186.73 190.55 184.54 190.04 250,545 +3.92(+2.11%)
Jan 27, 2022 185.57 188.64 185.18 186.12 164,623 +2.14(+1.17%)
Jan 26, 2022 190.47 191.46 180.54 183.98 219,995 -3.13(-1.67%)
Jan 25, 2022 190.54 194.15 184.65 187.11 229,542 -7.13(-3.67%)
Jan 24, 2022 186.12 194.80 183.88 194.24 244,262 +7.53(+4.03%)
Jan 21, 2022 185.49 189.25 185.09 186.72 218,751 +1.41(+0.76%)
Jan 20, 2022 191.36 192.36 185.07 185.30 203,609 -5.24(-2.75%)
Jan 19, 2022 187.66 193.67 187.66 190.54 160,720 +2.47(+1.31%)
Jan 18, 2022 189.47 189.59 186.02 188.07 161,947 -1.93(-1.01%)
Jan 14, 2022 190.00 0 -5.51(-2.82%)
Jan 13, 2022 194.82 199.00 193.86 195.51 290,164 +3.07(+1.60%)
Jan 12, 2022 190.99 195.15 190.28 192.44 201,565 +1.43(+0.75%)
Jan 11, 2022 191.76 193.61 189.46 191.00 174,680 -0.78(-0.41%)
Jan 10, 2022 190.90 192.88 189.30 191.78 211,832 -0.77(-0.40%)
Jan 07, 2022 195.13 196.59 192.53 192.55 110,312 -3.34(-1.70%)
Jan 06, 2022 194.00 199.76 194.00 195.89 182,199 +1.26(+0.65%)
Jan 05, 2022 194.89 199.41 194.56 194.63 170,901 -0.75(-0.38%)
Jan 04, 2022 197.64 199.29 195.23 195.38 164,042 +0.11(+0.06%)
Jan 03, 2022 197.03 199.57 194.91 195.27 101,217 -1.56(-0.79%)
Dec 31, 2021 196.34 198.71 195.47 196.83 95,216 +0.84(+0.43%)
Dec 30, 2021 196.59 197.84 195.00 195.99 117,366 -0.10(-0.05%)
Dec 29, 2021 195.40 197.38 194.62 196.09 187,811 +2.32(+1.20%)
Dec 28, 2021 193.48 195.80 193.48 193.77 132,174 +0.64(+0.33%)
Dec 27, 2021 191.02 193.28 189.43 193.13 114,797 +3.81(+2.01%)
Dec 23, 2021 192.47 192.99 189.26 189.31 96,743 -1.91(-1.00%)
Dec 22, 2021 193.68 194.90 189.75 191.22 307,660 -2.09(-1.08%)
Dec 21, 2021 190.44 193.42 190.41 193.31 148,713 +4.01(+2.12%)
Dec 20, 2021 188.76 190.52 186.21 189.30 219,758 -0.13(-0.07%)
Dec 17, 2021 187.57 191.66 185.66 189.43 378,250 +2.08(+1.11%)
Dec 16, 2021 190.75 192.45 186.72 187.35 175,324 -2.30(-1.21%)
Dec 15, 2021 186.52 191.29 184.42 189.65 185,757 +3.80(+2.05%)
Dec 14, 2021 186.52 189.19 183.29 185.85 190,066 -0.58(-0.31%)
Dec 13, 2021 184.87 188.03 183.27 186.43 123,979 +0.23(+0.12%)
Dec 10, 2021 184.28 186.67 182.21 186.20 225,263 +4.01(+2.20%)
Dec 09, 2021 183.85 185.51 182.00 182.19 176,923 -2.63(-1.42%)
Dec 08, 2021 187.36 188.07 183.72 184.82 205,594 -3.08(-1.64%)
Dec 07, 2021 187.67 190.00 186.43 187.90 212,328 +1.76(+0.94%)
Dec 06, 2021 184.23 189.25 183.69 186.14 193,367 +4.17(+2.29%)
Dec 03, 2021 183.25 185.47 181.17 181.97 241,958 +0.36(+0.20%)
Dec 02, 2021 176.09 182.92 176.09 181.62 449,060 +8.29(+4.78%)
Dec 01, 2021 173.77 179.46 173.15 173.33 207,199 +2.09(+1.22%)
Nov 30, 2021 172.01 173.80 171.17 171.24 398,811 -2.76(-1.58%)
Nov 29, 2021 179.06 179.70 173.59 173.99 122,115 -2.70(-1.53%)
Nov 26, 2021 178.23 179.36 175.23 176.69 94,452 -6.46(-3.53%)
Nov 24, 2021 181.09 183.27 180.45 183.15 169,171 +0.47(+0.26%)
Nov 23, 2021 181.13 185.28 180.10 182.68 176,627 +1.40(+0.77%)
Nov 22, 2021 177.01 182.48 175.09 181.27 291,143 +5.92(+3.37%)
Nov 19, 2021 180.17 181.22 175.06 175.35 418,701 -5.33(-2.95%)
Nov 18, 2021 172.57 181.20 172.28 180.68 515,920 +7.43(+4.29%)
Nov 17, 2021 178.05 179.47 173.00 173.25 242,530 -5.86(-3.27%)
Nov 16, 2021 177.53 180.67 176.29 179.11 188,385 +1.01(+0.57%)
Nov 15, 2021 182.01 182.01 177.00 178.10 144,625 -3.31(-1.82%)
Nov 12, 2021 180.31 182.31 178.96 181.41 101,301 +2.37(+1.32%)
Nov 11, 2021 179.30 180.41 177.98 179.04 109,946 +0.96(+0.54%)
Nov 10, 2021 177.44 178.08 192,365 +1.16(+0.65%)
Nov 09, 2021 175.49 178.65 174.45 176.93 246,020 +1.85(+1.05%)
Nov 08, 2021 171.45 175.82 170.80 175.08 194,318 +3.97(+2.32%)
Nov 05, 2021 170.38 173.54 167.97 171.11 214,391 +2.96(+1.76%)
Nov 04, 2021 168.21 171.96 167.58 168.14 276,385 +0.76(+0.45%)
Nov 03, 2021 162.17 168.57 161.22 167.38 235,323 +5.31(+3.28%)
Nov 02, 2021 163.83 165.47 162.04 162.07 210,952 -0.56(-0.35%)
Nov 01, 2021 160.75 164.55 160.71 162.63 238,739 +1.92(+1.20%)
Oct 29, 2021 161.02 163.64 160.04 160.71 260,024 -0.04(-0.02%)
Oct 28, 2021 166.85 168.26 158.53 160.75 368,104 -2.65(-1.62%)
Oct 27, 2021 165.60 165.88 163.25 163.40 281,741 -2.83(-1.70%)
Oct 26, 2021 173.30 164.77 166.23 326,070 -7.72(-4.44%)
Oct 25, 2021 174.82 176.97 172.24 173.95 316,136 -0.52(-0.30%)
Oct 22, 2021 175.04 176.14 173.71 174.47 117,660 +0.28(+0.16%)
Oct 21, 2021 170.89 174.56 170.89 174.20 160,706 +3.49(+2.05%)
Oct 20, 2021 168.00 172.23 168.00 170.71 130,516 +3.26(+1.95%)
Oct 19, 2021 166.73 167.87 164.82 167.44 143,770 +1.16(+0.70%)
Oct 18, 2021 163.63 167.28 163.02 166.28 142,064 +2.67(+1.63%)
Oct 15, 2021 166.80 168.87 163.50 163.61 163,995 -1.53(-0.93%)
Oct 14, 2021 161.50 166.76 160.91 165.13 145,335 +4.11(+2.55%)
Oct 13, 2021 159.41 161.16 157.77 161.02 100,217 +1.40(+0.88%)
Oct 12, 2021 161.84 162.85 158.63 159.62 331,577 -1.98(-1.23%)
Oct 11, 2021 167.41 168.45 161.53 161.60 235,352 -5.12(-3.07%)
Oct 08, 2021 165.29 166.75 164.93 166.72 109,656 +2.10(+1.28%)
Oct 07, 2021 161.78 165.62 161.78 164.62 165,715 +3.41(+2.12%)
Oct 06, 2021 161.58 162.88 159.72 161.21 221,386 -0.68(-0.42%)
Oct 05, 2021 168.03 168.03 161.40 161.89 241,183 -4.99(-2.99%)
Oct 04, 2021 165.44 168.03 164.03 166.88 141,486 +0.75(+0.45%)
Oct 01, 2021 165.49 170.02 164.04 166.13 176,412 +1.17(+0.71%)
Sep 30, 2021 167.47 168.43 164.00 164.96 213,223 -3.24(-1.92%)
Sep 29, 2021 165.22 169.31 163.79 168.19 151,499 +3.94(+2.40%)
Sep 28, 2021 165.39 166.68 163.83 164.25 156,723 -2.63(-1.58%)
Sep 27, 2021 163.33 167.67 163.33 166.88 218,560 +4.12(+2.53%)
Sep 24, 2021 159.57 164.20 159.11 162.76 148,228 +1.89(+1.18%)
Sep 23, 2021 160.47 161.96 159.30 160.86 161,112 +1.06(+0.67%)
Sep 22, 2021 159.17 161.80 156.93 159.80 116,564 +1.83(+1.16%)
Sep 21, 2021 161.85 161.85 155.85 157.97 241,538 -1.63(-1.02%)
Sep 20, 2021 163.36 163.66 157.76 159.59 355,415 -4.83(-2.94%)
Sep 17, 2021 158.30 164.82 158.03 164.43 1,062,997 +7.59(+4.84%)
Sep 16, 2021 147.54 156.83 147.54 156.83 429,142 +10.19(+6.95%)
Sep 15, 2021 143.86 147.09 143.24 146.64 236,784 +2.95(+2.05%)
Sep 14, 2021 148.25 148.43 143.54 143.69 156,470 -3.47(-2.36%)
Sep 13, 2021 146.95 148.48 145.88 147.17 150,574 +1.24(+0.85%)
Sep 10, 2021 150.98 150.98 145.68 145.92 241,602 -3.90(-2.60%)
Sep 09, 2021 153.31 153.94 149.74 149.82 211,063 -3.95(-2.57%)
Sep 08, 2021 150.87 154.31 150.06 153.77 241,129 +2.06(+1.36%)
Sep 07, 2021 154.38 155.67 151.60 151.71 176,925 -3.50(-2.26%)
Sep 03, 2021 153.10 155.23 152.87 155.21 132,972 +1.21(+0.79%)
Sep 02, 2021 152.96 154.04 151.80 154.00 162,245 +1.78(+1.17%)
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.