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

Brookfield Infrastructure Partners L.P. (TSX: BIP-UN )

40.44 -0.54 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2023 47.23 47.55 47.06 47.11 354,998 -0.20(-0.42%)
Apr 27, 2023 47.20 47.61 46.94 47.31 309,135 +0.32(+0.68%)
Apr 26, 2023 46.87 47.64 46.69 46.99 331,914 -0.11(-0.23%)
Apr 25, 2023 47.65 47.88 46.87 47.10 270,668 -0.67(-1.40%)
Apr 24, 2023 47.67 48.30 47.58 47.77 213,170 +0.15(+0.31%)
Apr 21, 2023 47.66 48.17 47.48 47.62 258,873 -0.14(-0.29%)
Apr 20, 2023 47.41 48.01 47.40 47.76 342,845 +0.12(+0.25%)
Apr 19, 2023 47.68 48.32 47.34 47.64 328,231 -0.20(-0.42%)
Apr 18, 2023 47.56 48.39 47.56 47.84 319,108 +0.04(+0.08%)
Apr 17, 2023 48.00 48.01 47.02 47.80 510,242 -0.12(-0.25%)
Apr 14, 2023 47.73 48.31 47.63 47.92 262,556 -0.09(-0.19%)
Apr 13, 2023 46.88 48.13 46.49 48.01 432,254 +1.41(+3.03%)
Apr 12, 2023 46.53 46.97 45.79 46.60 507,451 -0.15(-0.32%)
Apr 11, 2023 45.94 46.84 45.94 46.75 279,155 +0.82(+1.79%)
Apr 10, 2023 45.33 46.03 45.15 45.93 175,729 +0.18(+0.39%)
Apr 06, 2023 45.75 0 +0.49(+1.08%)
Apr 05, 2023 44.81 45.33 44.81 45.26 238,944 +0.21(+0.47%)
Apr 04, 2023 45.73 45.81 44.73 45.05 207,546 -0.48(-1.05%)
Apr 03, 2023 45.30 45.89 45.22 45.53 206,843 -0.14(-0.31%)
Mar 31, 2023 44.81 45.68 44.81 45.67 325,127 +0.83(+1.85%)
Mar 30, 2023 44.68 45.40 44.68 44.84 201,169 +0.22(+0.49%)
Mar 29, 2023 43.95 44.90 43.87 44.62 298,153 +0.72(+1.64%)
Mar 28, 2023 43.63 43.96 43.40 43.90 185,808 +0.03(+0.07%)
Mar 27, 2023 43.52 44.21 43.44 43.87 475,031 +0.21(+0.48%)
Mar 24, 2023 43.02 43.66 43.00 43.66 274,246 +0.52(+1.21%)
Mar 23, 2023 43.87 44.13 43.14 43.14 322,575 -0.71(-1.62%)
Mar 22, 2023 44.03 44.58 43.85 43.85 269,605 -0.14(-0.32%)
Mar 21, 2023 44.63 44.86 43.96 43.99 267,714 -0.43(-0.97%)
Mar 20, 2023 44.27 44.63 43.73 44.42 497,099 -0.11(-0.25%)
Mar 17, 2023 44.80 44.80 43.46 44.53 1,322,602 -0.26(-0.58%)
Mar 16, 2023 43.46 44.90 43.09 44.79 417,623 +1.03(+2.35%)
Mar 15, 2023 43.90 43.91 42.88 43.76 383,563 -0.71(-1.60%)
Mar 14, 2023 44.37 45.08 43.91 44.47 388,668 +0.40(+0.91%)
Mar 13, 2023 43.99 44.73 43.80 44.07 678,604 -0.29(-0.65%)
Mar 10, 2023 45.20 45.20 44.02 44.36 486,498 -0.90(-1.99%)
Mar 09, 2023 46.01 46.33 45.24 45.26 514,804 -0.81(-1.76%)
Mar 08, 2023 45.37 46.49 45.37 46.07 235,184 +0.65(+1.43%)
Mar 07, 2023 46.63 46.72 45.37 45.42 344,921 -1.22(-2.62%)
Mar 06, 2023 45.83 46.84 45.83 46.64 556,224 +0.86(+1.88%)
Mar 03, 2023 45.57 46.25 45.12 45.78 291,757 +0.44(+0.97%)
Mar 02, 2023 45.09 45.64 44.47 45.34 474,162 +0.23(+0.51%)
Mar 01, 2023 45.27 46.12 44.90 45.11 793,758 +0.17(+0.38%)
Feb 28, 2023 45.36 45.73 44.75 44.94 472,613 -0.56(-1.23%)
Feb 27, 2023 46.47 46.73 45.31 45.50 526,132 -0.93(-2.00%)
Feb 24, 2023 46.49 46.50 45.66 46.43 344,841 -0.07(-0.15%)
Feb 23, 2023 46.68 47.25 46.16 46.50 263,242 -0.02(-0.04%)
Feb 22, 2023 46.41 46.94 46.21 46.52 337,573 -0.02(-0.04%)
Feb 21, 2023 46.63 46.82 46.43 46.54 567,793 -0.46(-0.98%)
Feb 17, 2023 47.00 0 +0.69(+1.49%)
Feb 16, 2023 46.36 46.56 46.00 46.31 305,766 -0.19(-0.41%)
Feb 15, 2023 46.44 46.94 46.13 46.50 218,996 -0.10(-0.21%)
Feb 14, 2023 45.75 46.87 45.50 46.60 276,597 +0.85(+1.86%)
Feb 13, 2023 45.60 45.82 45.52 45.75 295,283 +0.09(+0.20%)
Feb 10, 2023 45.46 45.85 45.12 45.66 251,484 +0.07(+0.15%)
Feb 09, 2023 45.49 46.24 45.37 45.59 293,850 +0.41(+0.91%)
Feb 08, 2023 46.02 46.02 44.74 45.18 391,411 -0.72(-1.57%)
Feb 07, 2023 46.36 46.51 45.76 45.90 359,256 -0.53(-1.14%)
Feb 06, 2023 46.62 46.71 45.91 46.43 467,406 -0.38(-0.81%)
Feb 03, 2023 46.46 47.13 46.37 46.81 351,584 +0.56(+1.21%)
Feb 02, 2023 46.36 46.54 45.76 46.25 640,415 +1.07(+2.37%)
Feb 01, 2023 46.68 46.78 45.18 45.18 562,249 -1.72(-3.67%)
Jan 31, 2023 46.86 47.52 46.55 46.90 407,509 +0.12(+0.26%)
Jan 30, 2023 46.81 47.12 46.55 46.78 206,263 -0.03(-0.06%)
Jan 27, 2023 47.77 47.90 46.62 46.81 342,316 -1.00(-2.09%)
Jan 26, 2023 48.01 48.20 47.38 47.81 210,234 -0.03(-0.06%)
Jan 25, 2023 47.65 48.25 47.35 47.84 365,126 -0.13(-0.27%)
Jan 24, 2023 47.97 48.16 47.54 47.97 166,504 -0.15(-0.31%)
Jan 23, 2023 46.78 48.22 46.78 48.12 255,987 +0.96(+2.04%)
Jan 20, 2023 46.61 47.39 46.18 47.16 299,635 +1.02(+2.21%)
Jan 19, 2023 46.50 46.55 46.10 46.14 325,946 -0.69(-1.47%)
Jan 18, 2023 46.84 47.50 46.80 46.83 460,125 +0.13(+0.28%)
Jan 17, 2023 45.96 46.88 45.96 46.70 270,424 +0.58(+1.26%)
Jan 16, 2023 46.25 46.81 46.02 46.12 109,652 +0.00(+0.00%)
Jan 13, 2023 45.46 46.53 45.40 46.12 338,238 +0.54(+1.18%)
Jan 12, 2023 45.71 45.91 45.10 45.58 457,097 -0.12(-0.26%)
Jan 11, 2023 45.01 45.86 45.01 45.70 525,842 +0.90(+2.01%)
Jan 10, 2023 44.88 45.16 44.59 44.80 314,810 -0.22(-0.49%)
Jan 09, 2023 44.17 45.38 44.17 45.02 325,439 +0.76(+1.72%)
Jan 06, 2023 43.60 44.37 43.60 44.26 330,154 +0.63(+1.44%)
Jan 05, 2023 43.40 43.71 42.88 43.63 549,734 +0.10(+0.23%)
Jan 04, 2023 43.07 43.82 43.00 43.53 277,824 +0.62(+1.44%)
Jan 03, 2023 42.48 42.95 42.29 42.91 306,241 +0.97(+2.31%)
Dec 30, 2022 41.94 0 -0.41(-0.97%)
Dec 29, 2022 41.24 42.56 41.23 42.35 254,590 +1.17(+2.84%)
Dec 28, 2022 41.55 42.48 40.84 41.18 645,653 -1.46(-3.42%)
Dec 23, 2022 42.64 0 +0.39(+0.92%)
Dec 22, 2022 42.66 42.78 41.80 42.25 549,147 -1.01(-2.33%)
Dec 21, 2022 42.06 43.28 41.48 43.26 611,401 +1.13(+2.68%)
Dec 20, 2022 42.01 42.53 41.75 42.13 632,365 -0.29(-0.68%)
Dec 19, 2022 43.24 43.60 42.41 42.42 622,769 -1.40(-3.19%)
Dec 16, 2022 44.75 45.00 43.58 43.82 1,960,252 -1.30(-2.88%)
Dec 15, 2022 45.51 45.53 44.80 45.12 669,141 -0.91(-1.98%)
Dec 14, 2022 47.22 47.24 46.02 46.03 451,220 -1.39(-2.93%)
Dec 13, 2022 47.44 48.02 47.12 47.42 469,202 +0.12(+0.25%)
Dec 12, 2022 47.27 47.52 46.85 47.30 450,901 -0.03(-0.06%)
Dec 09, 2022 47.28 47.85 46.80 47.33 239,643 -0.25(-0.53%)
Dec 08, 2022 45.88 47.87 45.62 47.58 461,312 +1.46(+3.17%)
Dec 07, 2022 45.99 46.27 45.33 46.12 963,917 -0.17(-0.37%)
Dec 06, 2022 47.59 47.63 45.70 46.29 838,951 -1.19(-2.51%)
Dec 05, 2022 47.35 47.56 46.90 47.48 496,263 -0.11(-0.23%)
Dec 02, 2022 47.99 48.06 47.49 47.59 483,231 -0.81(-1.67%)
Dec 01, 2022 50.17 50.71 48.26 48.40 573,137 -2.05(-4.06%)
Nov 30, 2022 49.95 50.55 49.14 50.45 530,870 +0.25(+0.50%)
Nov 29, 2022 50.18 50.49 49.74 50.20 315,374 -0.14(-0.28%)
Nov 28, 2022 50.46 50.73 49.92 50.34 450,775 -0.59(-1.16%)
Nov 25, 2022 50.48 51.13 50.34 50.93 183,488 +0.48(+0.95%)
Nov 24, 2022 50.88 51.55 50.34 50.45 121,778 -0.12(-0.24%)
Nov 23, 2022 50.50 51.06 50.20 50.57 282,814 +0.14(+0.28%)
Nov 22, 2022 50.14 50.65 49.84 50.43 262,214 +0.16(+0.32%)
Nov 21, 2022 50.11 50.41 49.43 50.27 950,865 +0.50(+1.00%)
Nov 18, 2022 49.36 49.97 49.08 49.77 469,138 +0.71(+1.45%)
Nov 17, 2022 49.33 49.79 48.96 49.06 327,192 -0.69(-1.39%)
Nov 16, 2022 50.07 50.39 49.58 49.75 427,778 -0.50(-1.00%)
Nov 15, 2022 50.22 50.75 49.77 50.25 258,730 +0.40(+0.80%)
Nov 14, 2022 50.34 50.50 49.54 49.85 532,914 -0.33(-0.66%)
Nov 11, 2022 49.79 50.33 49.49 50.18 299,709 +0.18(+0.36%)
Nov 10, 2022 49.32 50.21 49.00 50.00 560,492 +1.57(+3.24%)
Nov 09, 2022 48.55 49.00 48.40 48.43 245,460 -0.28(-0.57%)
Nov 08, 2022 48.49 49.28 48.48 48.71 291,467 +0.18(+0.37%)
Nov 07, 2022 49.04 49.04 48.13 48.53 779,039 -0.26(-0.53%)
Nov 04, 2022 48.16 49.27 48.16 48.79 182,608 +0.66(+1.37%)
Nov 03, 2022 48.89 48.89 48.05 48.13 6,590,564 -1.28(-2.59%)
Nov 02, 2022 49.63 50.16 49.32 49.41 4,647,578 -0.22(-0.44%)
Nov 01, 2022 49.91 50.15 49.58 49.63 516,207 +0.24(+0.49%)
Oct 31, 2022 49.86 49.94 49.15 49.39 275,554 -0.33(-0.66%)
Oct 28, 2022 48.84 50.03 48.81 49.72 262,686 +0.74(+1.51%)
Oct 27, 2022 49.20 49.40 48.63 48.98 261,749 -0.08(-0.16%)
Oct 26, 2022 48.46 49.66 48.06 49.06 324,331 +0.59(+1.22%)
Oct 25, 2022 46.00 48.56 46.00 48.47 337,293 +2.05(+4.42%)
Oct 24, 2022 45.90 46.54 45.59 46.42 212,777 +0.65(+1.42%)
Oct 21, 2022 46.27 46.69 45.69 45.77 463,911 -0.75(-1.61%)
Oct 20, 2022 47.14 47.45 46.50 46.52 3,976,142 -0.67(-1.42%)
Oct 19, 2022 48.12 48.16 47.01 47.19 319,955 -1.01(-2.10%)
Oct 18, 2022 47.62 48.29 47.35 48.20 296,285 +1.35(+2.88%)
Oct 17, 2022 46.00 47.44 45.98 46.85 353,347 +1.30(+2.85%)
Oct 14, 2022 46.69 46.71 45.38 45.55 307,810 -0.56(-1.21%)
Oct 13, 2022 45.00 46.18 44.75 46.11 702,882 +0.65(+1.43%)
Oct 12, 2022 45.90 45.90 45.28 45.46 324,377 -0.30(-0.66%)
Oct 11, 2022 46.80 46.80 45.57 45.76 475,264 -1.62(-3.42%)
Oct 07, 2022 47.38 0 -1.42(-2.91%)
Oct 06, 2022 49.90 49.95 48.36 48.80 478,987 -1.18(-2.36%)
Oct 05, 2022 50.10 50.34 49.03 49.98 445,226 -0.32(-0.64%)
Oct 04, 2022 50.54 51.04 50.19 50.30 339,414 +0.31(+0.62%)
Oct 03, 2022 49.94 50.65 49.71 49.99 411,201 +0.44(+0.89%)
Sep 30, 2022 48.84 50.09 48.84 49.55 302,017 +0.68(+1.39%)
Sep 29, 2022 49.60 49.60 48.02 48.87 424,774 -0.97(-1.95%)
Sep 28, 2022 51.29 51.29 49.02 49.84 493,943 -1.18(-2.31%)
Sep 27, 2022 52.79 52.83 50.75 51.02 425,325 -1.47(-2.80%)
Sep 26, 2022 53.39 53.50 52.02 52.49 367,606 -1.32(-2.45%)
Sep 23, 2022 54.31 55.04 53.05 53.81 706,062 -1.34(-2.43%)
Sep 22, 2022 55.25 55.50 54.72 55.15 320,489 -0.02(-0.04%)
Sep 21, 2022 54.90 55.71 54.90 55.17 338,159 +0.32(+0.58%)
Sep 20, 2022 54.75 54.96 53.75 54.85 756,502 +0.43(+0.79%)
Sep 19, 2022 53.96 54.51 53.82 54.42 353,144 +0.64(+1.19%)
Sep 16, 2022 54.14 54.29 53.39 53.78 1,047,911 -0.73(-1.34%)
Sep 15, 2022 55.37 55.58 53.93 54.51 438,433 -1.18(-2.12%)
Sep 14, 2022 55.47 55.76 55.20 55.69 153,484 +0.19(+0.34%)
Sep 13, 2022 55.30 55.53 55.07 55.50 170,483 +0.04(+0.07%)
Sep 12, 2022 55.31 55.74 55.24 55.46 246,913 +0.43(+0.78%)
Sep 09, 2022 54.99 55.44 54.75 55.03 265,414 +0.40(+0.73%)
Sep 08, 2022 54.45 54.79 54.18 54.63 290,610 +0.15(+0.28%)
Sep 07, 2022 54.44 54.85 54.26 54.48 355,552 +0.07(+0.13%)
Sep 06, 2022 54.06 54.66 53.74 54.41 274,651 +0.29(+0.54%)
Sep 02, 2022 54.12 0 -0.28(-0.51%)
Sep 01, 2022 54.87 54.87 53.90 54.40 413,469 -0.75(-1.36%)
Aug 31, 2022 55.34 55.42 54.75 55.15 269,590 -0.23(-0.42%)
Aug 30, 2022 55.89 56.00 54.88 55.38 369,436 -0.59(-1.05%)
Aug 29, 2022 55.98 56.79 55.63 55.97 363,910 -0.16(-0.29%)
Aug 26, 2022 55.80 56.43 55.28 56.13 305,158 +0.32(+0.57%)
Aug 25, 2022 56.05 56.13 55.41 55.81 232,137 -0.15(-0.27%)
Aug 24, 2022 55.49 56.07 55.29 55.96 366,735 +0.34(+0.61%)
Aug 23, 2022 55.10 55.74 54.94 55.62 267,536 +0.37(+0.67%)
Aug 22, 2022 54.89 55.31 54.59 55.25 329,631 +0.03(+0.05%)
Aug 19, 2022 53.94 55.77 53.94 55.22 512,029 +1.15(+2.13%)
Aug 18, 2022 53.44 54.24 53.32 54.07 416,568 +0.77(+1.44%)
Aug 17, 2022 53.00 53.50 52.94 53.30 311,333 +0.15(+0.28%)
Aug 16, 2022 52.97 53.67 52.97 53.15 281,493 -0.03(-0.06%)
Aug 15, 2022 52.99 53.40 52.71 53.18 240,408 +0.16(+0.30%)
Aug 12, 2022 53.12 53.44 52.81 53.02 226,579 -0.03(-0.06%)
Aug 11, 2022 52.58 53.09 52.42 53.05 264,632 +0.67(+1.28%)
Aug 10, 2022 52.54 52.96 52.18 52.38 250,104 +0.34(+0.65%)
Aug 09, 2022 52.21 52.43 51.62 52.04 267,458 -0.26(-0.50%)
Aug 08, 2022 53.21 53.76 52.30 52.30 383,683 -0.72(-1.36%)
Aug 05, 2022 52.04 53.10 52.04 53.02 302,808 +0.95(+1.82%)
Aug 04, 2022 51.25 52.64 51.19 52.07 354,422 +0.97(+1.90%)
Aug 03, 2022 51.51 51.52 50.59 51.10 169,907 -0.09(-0.18%)
Aug 02, 2022 51.18 51.52 50.87 51.19 194,140 +0.17(+0.33%)
Jul 29, 2022 51.02 0 +0.35(+0.69%)
Jul 28, 2022 50.11 51.20 50.02 50.67 273,151 +0.66(+1.32%)
Jul 27, 2022 50.00 50.57 49.91 50.01 259,760 +0.23(+0.46%)
Jul 26, 2022 50.09 50.23 49.57 49.78 153,381 -0.41(-0.82%)
Jul 25, 2022 50.16 50.68 50.14 50.19 154,331 -0.11(-0.22%)
Jul 22, 2022 50.50 50.61 49.92 50.30 200,644 +0.04(+0.08%)
Jul 21, 2022 49.39 50.33 49.15 50.26 289,272 +1.24(+2.53%)
Jul 20, 2022 48.22 49.11 47.80 49.02 189,287 +0.81(+1.68%)
Jul 19, 2022 48.88 49.16 48.10 48.21 304,319 -0.46(-0.95%)
Jul 18, 2022 49.47 49.47 48.48 48.67 463,957 -0.50(-1.02%)
Jul 15, 2022 49.97 50.11 48.96 49.17 285,430 -0.50(-1.01%)
Jul 14, 2022 49.40 49.81 48.94 49.67 442,135 +0.03(+0.06%)
Jul 13, 2022 49.40 50.27 49.16 49.64 225,346 -0.25(-0.50%)
Jul 12, 2022 49.63 50.52 49.61 49.89 433,928 +0.04(+0.08%)
Jul 11, 2022 49.53 49.88 49.30 49.85 284,322 +0.37(+0.75%)
Jul 08, 2022 49.30 49.70 49.25 49.48 296,251 -0.17(-0.34%)
Jul 07, 2022 48.98 49.78 48.75 49.65 478,393 +0.66(+1.35%)
Jul 06, 2022 49.28 49.35 48.81 48.99 284,152 -0.26(-0.53%)
Jul 05, 2022 48.70 49.31 48.09 49.25 400,217 +0.33(+0.67%)
Jul 04, 2022 49.21 49.71 48.48 48.92 137,735 -0.26(-0.53%)
Jun 30, 2022 49.18 0 +1.37(+2.87%)
Jun 29, 2022 47.91 48.21 47.31 47.81 266,664 -0.11(-0.23%)
Jun 28, 2022 48.75 48.93 47.86 47.92 290,227 -0.60(-1.24%)
Jun 27, 2022 47.94 48.64 47.65 48.52 286,417 +0.74(+1.55%)
Jun 24, 2022 47.83 48.67 47.67 47.78 328,653 +0.01(+0.02%)
Jun 23, 2022 47.36 47.81 46.85 47.77 350,955 +0.58(+1.23%)
Jun 22, 2022 47.21 47.85 46.71 47.19 343,768 -0.14(-0.30%)
Jun 21, 2022 48.08 48.59 47.00 47.33 488,102 -0.75(-1.56%)
Jun 20, 2022 49.00 49.27 48.01 48.08 174,246 -0.73(-1.50%)
Jun 17, 2022 49.86 50.34 48.53 48.81 1,890,005 -0.66(-1.33%)
Jun 16, 2022 50.00 50.32 49.10 49.47 541,808 -1.73(-3.38%)
Jun 15, 2022 51.49 51.59 50.42 51.20 199,412 +0.27(+0.53%)
Jun 14, 2022 51.28 51.41 50.29 50.93 407,935 -0.14(-0.27%)
Jun 13, 2022 50.52 51.13 49.77 51.07 454,199 -25.98(-33.72%)
Jun 10, 2022 77.73 77.87 76.85 77.05 138,219 -1.32(-1.68%)
Jun 09, 2022 78.41 78.97 77.93 78.37 201,211 -0.03(-0.04%)
Jun 08, 2022 78.46 79.09 78.27 78.40 160,449 -0.88(-1.11%)
Jun 07, 2022 79.33 79.46 78.56 79.28 195,786 +0.03(+0.04%)
Jun 06, 2022 78.81 79.36 78.09 79.25 192,156 +0.45(+0.57%)
Jun 03, 2022 78.05 79.12 77.80 78.80 172,271 +0.40(+0.51%)
Jun 02, 2022 76.27 78.50 76.25 78.40 216,735 +2.13(+2.79%)
Jun 01, 2022 75.51 76.63 75.50 76.27 192,262 +0.77(+1.02%)
May 31, 2022 76.00 76.31 75.29 75.50 149,246 -0.48(-0.63%)
May 30, 2022 77.20 77.24 75.42 75.98 137,467 -1.23(-1.59%)
May 27, 2022 78.00 78.47 77.02 77.21 515,723 -0.21(-0.27%)
May 26, 2022 78.50 78.66 77.32 77.42 294,354 -0.69(-0.88%)
May 25, 2022 79.21 79.40 78.08 78.11 253,577 -0.97(-1.23%)
May 24, 2022 79.03 80.24 78.86 79.08 176,529 +0.52(+0.66%)
May 20, 2022 78.56 0 +0.94(+1.21%)
May 19, 2022 78.28 78.28 77.02 77.62 271,574 -0.83(-1.06%)
May 18, 2022 77.84 78.81 77.40 78.45 332,623 +0.34(+0.44%)
May 17, 2022 77.86 78.42 77.58 78.11 238,992 +0.52(+0.67%)
May 16, 2022 77.12 78.03 76.61 77.59 169,991 +0.59(+0.77%)
May 13, 2022 76.72 78.13 76.19 77.00 247,997 +0.68(+0.89%)
May 12, 2022 75.80 76.60 75.46 76.32 275,423 -0.15(-0.20%)
May 11, 2022 75.97 77.49 75.97 76.47 197,950 +0.03(+0.04%)
May 10, 2022 77.49 78.10 74.94 76.44 243,701 -0.57(-0.74%)
May 09, 2022 78.21 78.42 76.72 77.01 402,379 -1.88(-2.38%)
May 06, 2022 77.71 79.29 77.66 78.89 183,186 +0.36(+0.46%)
May 05, 2022 79.00 79.44 77.67 78.53 247,689 -0.47(-0.59%)
May 04, 2022 77.28 79.46 77.21 79.00 452,902 +0.99(+1.27%)
May 03, 2022 77.01 78.21 76.23 78.01 393,530 +0.32(+0.41%)
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.