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

Waste Management (NY: WM )

207.22 +2.16 (+1.05%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 159.73 160.75 159.53 160.50 3,167,510 +1.61(+1.02%)
Mar 30, 2023 155.44 159.40 155.44 158.88 3,125,973 +4.42(+2.86%)
Mar 29, 2023 153.05 154.54 153.04 154.47 1,539,726 +2.18(+1.43%)
Mar 28, 2023 151.03 152.86 150.97 152.28 1,330,189 +1.22(+0.81%)
Mar 27, 2023 152.95 153.87 150.97 151.06 1,556,304 -0.87(-0.57%)
Mar 24, 2023 148.67 152.29 148.13 151.93 2,052,279 +3.70(+2.50%)
Mar 23, 2023 149.57 150.42 148.04 148.23 1,839,645 -1.37(-0.91%)
Mar 22, 2023 151.92 152.39 149.55 149.60 1,452,418 -2.38(-1.57%)
Mar 21, 2023 153.16 153.32 151.39 151.98 1,876,188 -0.35(-0.23%)
Mar 20, 2023 151.17 153.56 151.17 152.33 1,672,555 +1.69(+1.12%)
Mar 17, 2023 153.49 153.73 150.20 150.64 2,950,702 -2.42(-1.58%)
Mar 16, 2023 152.52 154.05 152.24 153.06 2,038,436 +0.54(+0.35%)
Mar 15, 2023 151.11 152.65 149.92 152.52 2,962,405 +0.69(+0.45%)
Mar 14, 2023 148.72 152.44 148.65 151.83 2,247,090 +3.07(+2.06%)
Mar 13, 2023 146.45 151.19 146.21 148.76 2,417,358 +1.88(+1.28%)
Mar 10, 2023 148.44 150.04 146.39 146.88 2,452,141 -1.27(-0.86%)
Mar 09, 2023 147.54 150.47 147.54 148.15 2,209,310 +1.40(+0.95%)
Mar 08, 2023 146.16 146.83 145.38 146.75 1,523,402 +0.49(+0.34%)
Mar 07, 2023 148.20 148.57 145.37 146.26 1,434,903 -1.34(-0.91%)
Mar 06, 2023 146.81 147.84 146.38 147.61 1,938,051 +0.68(+0.46%)
Mar 03, 2023 147.69 147.69 145.67 146.93 1,551,363 +0.08(+0.05%)
Mar 02, 2023 145.84 147.16 145.70 146.85 1,470,100 +1.15(+0.79%)
Mar 01, 2023 146.31 147.33 145.20 145.71 1,690,248 -0.91(-0.62%)
Feb 28, 2023 147.57 147.88 146.36 146.62 2,665,826 -1.28(-0.87%)
Feb 27, 2023 148.87 149.75 147.35 147.90 1,580,753 -0.23(-0.16%)
Feb 24, 2023 147.04 148.46 146.89 148.13 1,241,498 +0.32(+0.22%)
Feb 23, 2023 148.98 149.15 146.83 147.81 1,636,327 -1.15(-0.77%)
Feb 22, 2023 150.01 150.37 148.62 148.96 1,364,846 -0.38(-0.26%)
Feb 21, 2023 151.44 152.23 148.93 149.34 1,675,612 -2.33(-1.54%)
Feb 17, 2023 149.31 151.91 148.89 151.67 2,002,302 +2.59(+1.74%)
Feb 16, 2023 148.43 150.51 147.43 149.07 1,585,573 +0.13(+0.09%)
Feb 15, 2023 147.71 149.26 147.71 148.95 1,641,337 +0.78(+0.53%)
Feb 14, 2023 149.34 149.34 147.52 148.16 1,573,546 -1.41(-0.94%)
Feb 13, 2023 151.28 151.77 148.83 149.57 2,182,098 -1.26(-0.84%)
Feb 10, 2023 149.33 151.15 148.86 150.84 1,758,771 +1.75(+1.18%)
Feb 09, 2023 148.78 149.60 147.78 149.09 1,987,170 +1.39(+0.94%)
Feb 08, 2023 147.78 148.67 147.39 147.69 1,444,711 -0.46(-0.31%)
Feb 07, 2023 148.02 148.62 146.36 148.16 1,971,306 -0.48(-0.32%)
Feb 06, 2023 147.35 149.02 146.96 148.63 1,437,037 +0.74(+0.50%)
Feb 03, 2023 147.80 148.90 146.54 147.89 1,920,904 +0.70(+0.48%)
Feb 02, 2023 150.07 150.09 145.87 147.19 3,623,781 -3.98(-2.64%)
Feb 01, 2023 146.95 152.39 145.43 151.17 3,641,109 -0.31(-0.21%)
Jan 31, 2023 150.12 151.48 149.36 151.48 1,661,768 +1.60(+1.06%)
Jan 30, 2023 149.50 151.75 149.50 149.89 1,779,592 +0.48(+0.32%)
Jan 27, 2023 148.82 149.82 148.09 149.41 1,398,631 +0.11(+0.07%)
Jan 26, 2023 150.21 150.34 149.05 149.30 974,169 -0.60(-0.40%)
Jan 25, 2023 148.44 150.03 147.97 149.90 1,855,719 +0.82(+0.55%)
Jan 24, 2023 149.62 149.83 131.38 149.07 1,279,719 -0.39(-0.26%)
Jan 23, 2023 149.59 149.96 147.95 149.47 1,318,655 +0.60(+0.40%)
Jan 20, 2023 147.57 149.16 145.99 148.87 1,490,776 +1.54(+1.04%)
Jan 19, 2023 147.83 148.59 147.10 147.33 1,673,943 -0.40(-0.27%)
Jan 18, 2023 151.12 151.90 147.40 147.73 1,610,295 -3.40(-2.25%)
Jan 17, 2023 151.51 152.23 150.92 151.13 2,080,313 +0.18(+0.12%)
Jan 13, 2023 149.00 151.07 148.62 150.96 2,714,847 +1.48(+0.99%)
Jan 12, 2023 153.69 153.93 148.94 149.48 2,220,044 -4.22(-2.75%)
Jan 11, 2023 153.45 154.43 152.02 153.70 1,687,848 +2.04(+1.34%)
Jan 10, 2023 151.86 152.53 148.56 151.66 2,467,518 -3.26(-2.10%)
Jan 09, 2023 157.74 158.33 154.66 154.92 1,781,603 -1.22(-0.78%)
Jan 06, 2023 152.32 156.51 152.04 156.14 1,783,042 +5.49(+3.65%)
Jan 05, 2023 152.79 153.20 150.34 150.65 1,506,572 -2.97(-1.93%)
Jan 04, 2023 153.87 154.29 152.59 153.62 1,301,067 -0.12(-0.08%)
Jan 03, 2023 154.11 154.21 152.09 153.74 1,143,304 +0.15(+0.10%)
Dec 30, 2022 155.17 155.25 152.29 153.59 966,563 -1.95(-1.25%)
Dec 29, 2022 154.91 155.95 154.22 155.54 1,379,138 +1.47(+0.95%)
Dec 28, 2022 155.96 156.60 153.94 154.07 823,655 -2.08(-1.34%)
Dec 27, 2022 156.30 156.54 154.96 156.15 1,316,082 +0.28(+0.18%)
Dec 23, 2022 154.13 156.06 153.69 155.87 646,449 +1.45(+0.94%)
Dec 22, 2022 155.27 155.83 152.87 154.42 1,514,895 -1.51(-0.97%)
Dec 21, 2022 155.51 156.52 154.71 155.93 1,411,958 +1.45(+0.94%)
Dec 20, 2022 153.56 155.28 152.86 154.48 1,375,582 +0.20(+0.13%)
Dec 19, 2022 156.76 157.10 151.19 154.28 2,463,487 -4.11(-2.60%)
Dec 16, 2022 158.44 158.99 156.12 158.40 2,971,618 -1.55(-0.97%)
Dec 15, 2022 161.94 162.07 159.48 159.94 1,913,178 -3.10(-1.90%)
Dec 14, 2022 163.28 165.90 162.39 163.05 1,650,347 -0.21(-0.13%)
Dec 13, 2022 164.53 165.32 162.36 163.25 1,452,188 -0.04(-0.02%)
Dec 12, 2022 164.80 165.41 162.07 163.29 1,466,288 -0.04(-0.02%)
Dec 09, 2022 163.56 164.75 162.81 163.33 1,644,261 +0.80(+0.49%)
Dec 08, 2022 161.69 163.35 161.64 162.53 1,187,435 +0.78(+0.48%)
Dec 07, 2022 161.99 163.33 161.37 161.74 1,285,961 -0.34(-0.21%)
Dec 06, 2022 163.98 164.18 161.33 162.09 1,958,788 -2.18(-1.33%)
Dec 05, 2022 164.74 165.39 163.58 164.27 1,775,459 -1.98(-1.19%)
Dec 02, 2022 163.10 166.34 162.83 166.25 1,403,465 +1.95(+1.19%)
Dec 01, 2022 165.11 167.12 164.18 164.30 1,839,805 +0.73(+0.45%)
Nov 30, 2022 160.60 163.56 160.13 163.56 3,341,860 +2.57(+1.60%)
Nov 29, 2022 159.94 161.07 159.41 160.99 2,144,848 +0.48(+0.30%)
Nov 28, 2022 159.46 161.06 159.46 160.51 2,302,591 +0.13(+0.08%)
Nov 25, 2022 160.68 161.19 159.73 160.38 934,281 +0.44(+0.27%)
Nov 23, 2022 159.21 160.36 158.84 159.95 1,761,878 +0.75(+0.47%)
Nov 22, 2022 159.22 160.16 158.29 159.20 1,027,564 +0.43(+0.27%)
Nov 21, 2022 158.06 159.99 157.53 158.77 1,489,242 +1.58(+1.01%)
Nov 18, 2022 156.57 157.60 155.88 157.19 1,535,062 +2.04(+1.31%)
Nov 17, 2022 153.86 155.85 152.82 155.15 1,260,262 +0.98(+0.64%)
Nov 16, 2022 153.66 156.29 153.32 154.16 2,010,702 +0.97(+0.63%)
Nov 15, 2022 154.91 155.56 150.74 153.20 2,073,261 -0.49(-0.32%)
Nov 14, 2022 154.76 156.43 153.68 153.69 1,826,142 -0.56(-0.36%)
Nov 11, 2022 157.33 157.69 152.20 154.24 2,417,874 -2.98(-1.90%)
Nov 10, 2022 157.30 157.68 153.84 157.23 1,830,161 +2.94(+1.91%)
Nov 09, 2022 155.85 156.93 154.15 154.28 1,421,281 -1.40(-0.90%)
Nov 08, 2022 153.06 156.16 152.44 155.69 1,394,639 +2.23(+1.46%)
Nov 07, 2022 152.66 153.90 152.02 153.45 1,225,773 +1.54(+1.01%)
Nov 04, 2022 154.14 154.86 150.13 151.91 1,705,496 -1.33(-0.87%)
Nov 03, 2022 150.67 154.91 150.06 153.24 1,735,994 +1.86(+1.23%)
Nov 02, 2022 152.31 151.37 151.37 1,765,386 -1.27(-0.83%)
Nov 01, 2022 155.11 156.09 151.79 152.64 2,297,281 -1.80(-1.17%)
Oct 31, 2022 153.85 156.54 153.12 154.45 2,859,452 +0.45(+0.29%)
Oct 28, 2022 153.60 154.09 152.43 154.00 2,436,600 -0.38(-0.25%)
Oct 27, 2022 156.22 157.94 153.80 154.38 2,460,634 -1.63(-1.04%)
Oct 26, 2022 162.66 163.38 155.73 156.01 2,998,168 -4.95(-3.08%)
Oct 25, 2022 159.49 161.14 159.06 160.96 2,129,127 +2.30(+1.45%)
Oct 24, 2022 158.14 160.10 157.68 158.66 2,139,576 +2.79(+1.79%)
Oct 21, 2022 154.64 156.70 153.35 155.87 1,523,989 +0.54(+0.35%)
Oct 20, 2022 158.41 158.52 154.70 155.33 1,335,564 -2.16(-1.37%)
Oct 19, 2022 156.04 157.63 155.62 157.50 1,236,530 +0.37(+0.24%)
Oct 18, 2022 156.37 157.63 155.31 157.13 1,369,694 +3.22(+2.09%)
Oct 17, 2022 152.76 154.68 152.54 153.91 1,409,001 +3.01(+2.00%)
Oct 14, 2022 154.95 155.37 150.30 150.90 1,449,496 -2.59(-1.68%)
Oct 13, 2022 147.74 153.90 147.47 153.48 1,872,575 +2.95(+1.96%)
Oct 12, 2022 153.21 153.42 150.49 150.53 1,387,778 -1.87(-1.23%)
Oct 11, 2022 151.29 153.48 151.04 152.40 1,682,765 +0.75(+0.50%)
Oct 10, 2022 152.07 152.64 150.30 151.65 1,451,075 +0.25(+0.17%)
Oct 07, 2022 154.09 154.85 150.90 151.39 2,012,986 -4.06(-2.61%)
Oct 06, 2022 161.04 161.64 154.94 155.45 3,086,860 -7.05(-4.34%)
Oct 05, 2022 162.86 164.02 162.31 162.50 1,220,806 -1.51(-0.92%)
Oct 04, 2022 162.52 165.07 162.24 164.01 1,678,093 +3.01(+1.87%)
Oct 03, 2022 157.62 161.42 157.35 161.00 1,656,168 +4.76(+3.05%)
Sep 30, 2022 158.36 158.80 156.12 156.24 2,043,804 -1.66(-1.05%)
Sep 29, 2022 160.50 160.71 156.81 157.90 1,891,529 -2.69(-1.68%)
Sep 28, 2022 159.91 161.68 158.15 160.59 2,678,443 +1.41(+0.89%)
Sep 27, 2022 161.59 161.62 158.08 159.18 2,576,994 -1.95(-1.21%)
Sep 26, 2022 161.40 162.48 160.34 161.13 1,928,511 -0.51(-0.31%)
Sep 23, 2022 161.59 162.23 160.06 161.63 1,795,045 -1.10(-0.68%)
Sep 22, 2022 164.75 164.87 162.44 162.74 1,357,943 -1.97(-1.20%)
Sep 21, 2022 166.61 168.84 164.71 164.71 1,573,576 -0.79(-0.48%)
Sep 20, 2022 165.74 165.83 163.76 165.50 1,827,560 -1.18(-0.71%)
Sep 19, 2022 164.24 166.98 163.96 166.68 2,231,262 +1.53(+0.93%)
Sep 16, 2022 165.55 166.08 164.48 165.15 3,524,348 -1.65(-0.99%)
Sep 15, 2022 167.12 168.25 166.21 166.79 1,809,503 -0.68(-0.41%)
Sep 14, 2022 167.40 169.43 166.65 167.47 1,749,583 +0.51(+0.30%)
Sep 13, 2022 168.05 169.20 166.53 166.97 1,861,480 -2.44(-1.44%)
Sep 12, 2022 169.09 170.41 168.77 169.41 1,617,538 +0.30(+0.18%)
Sep 09, 2022 169.87 170.25 168.31 169.10 2,366,904 -0.17(-0.10%)
Sep 08, 2022 168.25 170.04 167.85 169.28 1,541,673 +0.49(+0.29%)
Sep 07, 2022 164.65 169.25 164.65 168.79 2,209,227 +4.44(+2.70%)
Sep 06, 2022 164.20 165.44 163.38 164.35 1,611,718 +0.69(+0.42%)
Sep 02, 2022 165.85 166.32 163.04 163.66 1,856,590 -1.54(-0.94%)
Sep 01, 2022 164.40 165.45 163.99 165.21 1,504,529 +0.98(+0.60%)
Aug 31, 2022 166.40 167.05 164.20 164.22 2,157,770 -1.65(-1.00%)
Aug 30, 2022 166.61 167.50 165.44 165.88 1,721,229 -0.97(-0.58%)
Aug 29, 2022 165.85 167.97 165.48 166.85 951,376 +0.21(+0.13%)
Aug 26, 2022 170.03 170.25 166.60 166.63 1,272,174 -3.03(-1.79%)
Aug 25, 2022 168.51 169.77 167.80 169.67 1,271,097 +1.12(+0.66%)
Aug 24, 2022 168.85 169.32 167.87 168.55 1,739,103 +0.05(+0.03%)
Aug 23, 2022 168.46 169.17 167.78 168.50 1,594,909 -0.79(-0.46%)
Aug 22, 2022 168.26 170.28 167.71 169.29 1,432,466 -0.08(-0.05%)
Aug 19, 2022 170.51 170.54 169.15 169.37 1,242,964 -0.65(-0.38%)
Aug 18, 2022 170.82 170.98 169.26 170.02 818,822 -0.29(-0.17%)
Aug 17, 2022 169.34 170.58 169.08 170.31 970,424 +0.47(+0.27%)
Aug 16, 2022 167.35 170.52 167.10 169.84 1,600,081 +2.05(+1.22%)
Aug 15, 2022 166.00 167.97 165.26 167.79 1,566,720 +0.93(+0.56%)
Aug 12, 2022 165.51 166.91 165.18 166.86 1,542,492 +1.94(+1.18%)
Aug 11, 2022 165.17 166.00 164.56 164.91 1,275,242 -0.32(-0.19%)
Aug 10, 2022 166.59 167.54 164.29 165.24 1,391,446 +0.16(+0.10%)
Aug 09, 2022 165.16 166.08 164.56 165.07 1,206,108 +0.39(+0.24%)
Aug 08, 2022 164.67 166.31 164.22 164.68 1,526,404 +0.65(+0.40%)
Aug 05, 2022 163.22 164.86 161.50 164.03 1,511,878 -0.29(-0.18%)
Aug 04, 2022 160.97 164.48 160.96 164.32 2,098,641 +2.87(+1.78%)
Aug 03, 2022 159.40 161.91 159.08 161.46 1,441,245 +2.77(+1.74%)
Aug 02, 2022 158.82 159.70 157.54 158.69 1,631,937 -0.03(-0.02%)
Aug 01, 2022 159.25 159.99 157.89 158.72 2,075,330 -1.16(-0.73%)
Jul 29, 2022 160.31 162.16 159.57 159.88 2,130,658 -0.01(-0.01%)
Jul 28, 2022 155.54 160.30 155.31 159.89 1,609,339 +5.12(+3.31%)
Jul 27, 2022 153.02 155.30 152.55 154.77 2,125,859 +4.17(+2.77%)
Jul 26, 2022 151.37 151.96 150.37 150.60 1,816,002 -0.86(-0.57%)
Jul 25, 2022 150.51 152.12 149.99 151.47 1,017,000 +0.94(+0.63%)
Jul 22, 2022 151.28 152.08 149.92 150.53 1,178,691 -0.31(-0.21%)
Jul 21, 2022 148.91 151.26 148.09 150.84 1,411,316 +2.43(+1.64%)
Jul 20, 2022 148.28 148.90 147.53 148.41 1,088,454 +0.59(+0.40%)
Jul 19, 2022 145.96 148.01 145.45 147.82 1,480,482 +2.79(+1.92%)
Jul 18, 2022 147.86 148.12 144.57 145.03 1,289,045 -2.66(-1.80%)
Jul 15, 2022 148.39 148.39 146.55 147.69 1,107,043 +0.91(+0.62%)
Jul 14, 2022 144.78 146.98 144.48 146.78 1,323,717 +0.62(+0.43%)
Jul 13, 2022 145.37 146.89 144.77 146.15 1,204,479 -0.58(-0.40%)
Jul 12, 2022 147.84 149.23 146.32 146.74 1,716,738 -1.51(-1.02%)
Jul 11, 2022 148.11 149.29 147.78 148.24 1,153,755 -0.18(-0.12%)
Jul 08, 2022 148.99 149.40 148.02 148.42 906,873 -0.78(-0.52%)
Jul 07, 2022 150.00 150.78 148.84 149.19 1,156,893 -0.97(-0.65%)
Jul 06, 2022 147.45 151.01 146.98 150.17 1,655,137 +2.78(+1.89%)
Jul 05, 2022 150.11 150.52 146.08 147.39 1,478,583 -3.84(-2.54%)
Jul 01, 2022 148.59 151.58 148.47 151.23 1,566,852 +2.59(+1.75%)
Jun 30, 2022 145.84 149.08 145.78 148.63 1,895,387 +1.68(+1.14%)
Jun 29, 2022 145.53 147.36 144.36 146.95 1,319,515 +2.30(+1.59%)
Jun 28, 2022 145.82 146.58 144.34 144.65 1,187,541 -0.63(-0.44%)
Jun 27, 2022 145.55 146.29 144.86 145.28 1,128,028 -0.76(-0.52%)
Jun 24, 2022 143.92 146.34 143.36 146.04 5,071,329 +3.03(+2.12%)
Jun 23, 2022 141.44 143.35 140.97 143.01 1,397,492 +2.22(+1.57%)
Jun 22, 2022 139.14 142.08 138.54 140.79 1,441,419 +0.89(+0.64%)
Jun 21, 2022 137.95 140.46 137.16 139.90 1,573,760 +3.25(+2.37%)
Jun 17, 2022 137.42 137.93 134.94 136.65 3,404,444 -1.64(-1.19%)
Jun 16, 2022 139.66 140.31 137.59 138.29 1,888,011 -2.98(-2.11%)
Jun 15, 2022 142.32 143.35 139.15 141.28 1,329,655 -0.20(-0.14%)
Jun 14, 2022 143.07 144.43 141.05 141.48 1,435,359 -2.18(-1.51%)
Jun 13, 2022 144.76 146.12 142.92 143.66 1,733,132 -3.45(-2.34%)
Jun 10, 2022 147.53 148.71 146.16 147.11 1,413,883 -1.89(-1.27%)
Jun 09, 2022 152.26 152.82 148.92 148.99 1,077,430 -3.60(-2.36%)
Jun 08, 2022 154.22 154.93 152.45 152.60 1,106,942 -2.66(-1.71%)
Jun 07, 2022 152.83 155.30 152.43 155.26 1,325,150 +1.81(+1.18%)
Jun 06, 2022 155.45 155.61 153.28 153.45 1,266,701 -1.15(-0.74%)
Jun 03, 2022 153.90 154.94 153.16 154.60 1,037,300 -0.25(-0.16%)
Jun 02, 2022 153.85 155.02 151.95 154.85 1,095,811 +1.46(+0.95%)
Jun 01, 2022 153.91 154.30 152.69 153.39 1,345,643 +0.02(+0.01%)
May 31, 2022 154.64 154.81 152.73 153.37 4,441,981 -2.41(-1.55%)
May 27, 2022 153.14 155.79 153.14 155.78 1,569,351 +2.91(+1.90%)
May 26, 2022 152.23 153.46 151.64 152.87 1,638,117 +1.92(+1.27%)
May 25, 2022 152.65 153.16 150.58 150.95 1,658,424 -1.54(-1.01%)
May 24, 2022 151.22 153.04 149.71 152.49 1,716,613 +1.47(+0.97%)
May 23, 2022 150.03 151.33 148.39 151.02 1,841,360 +1.53(+1.02%)
May 20, 2022 148.18 149.91 146.38 149.49 2,762,552 +1.67(+1.13%)
May 19, 2022 146.93 149.11 145.42 147.82 1,912,187 -0.28(-0.19%)
May 18, 2022 151.91 152.33 147.70 148.10 2,020,161 -4.03(-2.65%)
May 17, 2022 153.80 153.80 150.13 152.13 1,856,811 -0.19(-0.13%)
May 16, 2022 152.93 153.69 151.56 152.33 1,870,763 -0.45(-0.30%)
May 13, 2022 152.39 153.56 151.06 152.78 2,121,305 +2.34(+1.56%)
May 12, 2022 153.08 154.30 149.04 150.44 2,415,399 -2.23(-1.46%)
May 11, 2022 152.01 154.21 151.96 152.67 1,471,379 +0.80(+0.53%)
May 10, 2022 155.12 155.67 150.07 151.86 2,221,482 -2.22(-1.44%)
May 09, 2022 155.54 155.76 153.39 154.08 2,109,098 -2.46(-1.57%)
May 06, 2022 152.75 157.08 151.71 156.54 1,998,616 +3.04(+1.98%)
May 05, 2022 156.54 156.78 152.33 153.50 2,003,431 -3.57(-2.27%)
May 04, 2022 153.87 157.28 153.28 157.07 1,755,516 +2.90(+1.88%)
May 03, 2022 154.00 156.96 153.33 154.17 1,763,716 +0.28(+0.18%)
May 02, 2022 158.30 159.56 151.96 153.89 2,468,532 -5.22(-3.28%)
Apr 29, 2022 163.51 164.12 158.79 159.11 2,321,169 -5.04(-3.07%)
Apr 28, 2022 161.56 164.66 160.04 164.15 2,235,541 +2.13(+1.31%)
Apr 27, 2022 159.65 162.92 159.22 162.02 3,429,505 +3.19(+2.01%)
Apr 26, 2022 160.28 162.31 156.79 158.83 3,501,187 +7.92(+5.25%)
Apr 25, 2022 152.34 152.53 148.19 150.91 2,623,438 -1.50(-0.98%)
Apr 22, 2022 155.99 156.28 152.21 152.41 1,653,521 -3.53(-2.27%)
Apr 21, 2022 156.27 157.39 155.53 155.94 1,397,435 +0.55(+0.35%)
Apr 20, 2022 154.52 156.00 154.30 155.39 1,597,806 +1.46(+0.95%)
Apr 19, 2022 153.23 154.56 153.18 153.93 1,388,134 +1.04(+0.68%)
Apr 18, 2022 153.50 154.84 151.99 152.89 1,135,130 -1.11(-0.72%)
Apr 14, 2022 154.90 155.93 153.89 154.00 1,325,666 -0.56(-0.36%)
Apr 13, 2022 156.41 157.14 153.26 154.56 1,861,142 -2.04(-1.30%)
Apr 12, 2022 158.00 159.22 156.33 156.60 1,722,660 -2.24(-1.41%)
Apr 11, 2022 159.65 160.47 158.36 158.84 1,427,442 -0.96(-0.60%)
Apr 08, 2022 158.79 160.42 158.00 159.80 1,587,548 +1.33(+0.84%)
Apr 07, 2022 156.18 159.18 155.41 158.47 2,034,408 +2.59(+1.66%)
Apr 06, 2022 154.94 156.91 154.60 155.88 1,860,230 +0.49(+0.32%)
Apr 05, 2022 154.16 157.02 154.08 155.39 1,334,752 +1.16(+0.75%)
Apr 04, 2022 154.48 154.81 153.08 154.22 995,134 -0.41(-0.26%)
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.