Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	125.50	128.40	125.41	127.70	1,154,892	+2.03(+1.62%)
Apr 25, 2024	128.87	129.07	125.60	125.67	1,448,616	-3.35(-2.60%)
Apr 24, 2024	128.26	130.57	127.58	129.02	1,805,543	-0.22(-0.17%)
Apr 23, 2024	126.36	129.35	126.00	129.24	1,884,015	+2.56(+2.02%)
Apr 22, 2024	126.04	126.70	124.38	126.68	1,136,823	+1.33(+1.06%)
Apr 19, 2024	125.66	126.15	123.80	125.35	1,548,721	+1.08(+0.87%)
Apr 18, 2024	120.75	125.39	120.55	124.27	2,285,141	+4.38(+3.65%)
Apr 17, 2024	120.91	121.48	119.67	119.89	1,743,866	+0.32(+0.27%)
Apr 16, 2024	121.50	121.50	119.31	119.57	994,093	-1.74(-1.43%)
Apr 15, 2024	122.74	123.21	120.47	121.31	788,865	+0.40(+0.33%)
Apr 12, 2024	121.84	122.32	120.51	120.91	1,019,796	-2.03(-1.65%)
Apr 11, 2024	122.99	123.66	121.08	122.94	778,883	-0.35(-0.28%)
Apr 10, 2024	124.27	124.36	121.80	123.29	1,374,967	-2.05(-1.64%)
Apr 09, 2024	125.80	126.43	124.86	125.34	935,263	-0.37(-0.29%)
Apr 08, 2024	125.97	127.33	125.60	125.71	1,002,053	-0.15(-0.12%)
Apr 05, 2024	125.08	126.47	124.68	125.86	976,175	+0.86(+0.69%)
Apr 04, 2024	128.80	129.99	124.93	125.00	1,184,063	-1.89(-1.49%)
Apr 03, 2024	127.50	128.50	126.47	126.89	1,077,181	-0.92(-0.72%)
Apr 02, 2024	128.22	129.04	127.73	127.81	813,791	-1.57(-1.21%)
Apr 01, 2024	130.39	131.64	128.78	129.38	1,282,335	-1.71(-1.30%)
Mar 28, 2024	128.00	131.65	131.09	131.09	1,914,815	+3.09(+2.41%)
Mar 27, 2024	126.74	128.03	125.80	128.00	1,416,670	+2.58(+2.06%)
Mar 26, 2024	125.19	126.38	125.19	125.42	873,227	+0.16(+0.13%)
Mar 25, 2024	125.51	126.45	125.08	125.26	1,135,897	-0.50(-0.40%)
Mar 22, 2024	127.18	127.90	125.73	125.76	940,423	-1.42(-1.12%)
Mar 21, 2024	126.16	127.89	125.82	127.18	1,612,148	+1.41(+1.12%)
Mar 20, 2024	121.03	125.85	120.77	125.77	1,006,082	+4.53(+3.74%)
Mar 19, 2024	120.53	122.00	120.33	121.24	1,286,015	+0.86(+0.71%)
Mar 18, 2024	120.50	120.78	119.45	120.38	1,403,486	+0.14(+0.12%)
Mar 15, 2024	122.41	123.96	119.61	120.24	3,134,398	-3.60(-2.91%)
Mar 14, 2024	126.02	127.70	123.41	123.84	1,603,548	-2.12(-1.68%)
Mar 13, 2024	124.89	126.00	124.70	125.96	1,427,382	+1.21(+0.97%)
Mar 12, 2024	122.48	124.98	121.82	124.75	1,824,350	+2.83(+2.32%)
Mar 11, 2024	121.00	122.02	120.45	121.92	1,502,855	+0.66(+0.54%)
Mar 08, 2024	121.44	122.11	120.83	121.26	1,133,149	-0.26(-0.21%)
Mar 07, 2024	120.46	121.93	120.32	121.52	1,613,891	+2.12(+1.78%)
Mar 06, 2024	121.62	121.81	118.74	119.40	2,458,858	-1.87(-1.54%)
Mar 05, 2024	119.55	122.99	119.55	121.27	2,450,962	+1.20(+1.00%)
Mar 04, 2024	120.71	121.23	119.94	120.07	1,662,336	-0.74(-0.61%)
Mar 01, 2024	120.77	121.48	120.43	120.81	1,984,409	+0.11(+0.09%)
Feb 29, 2024	123.40	123.60	120.41	120.70	3,579,640	-2.55(-2.07%)
Feb 28, 2024	122.65	123.91	122.31	123.25	1,525,590	+0.60(+0.49%)
Feb 27, 2024	122.07	123.37	121.44	122.65	2,525,645	+0.69(+0.57%)
Feb 26, 2024	121.21	123.38	121.03	121.96	2,347,770	+0.25(+0.21%)
Feb 23, 2024	121.13	123.39	120.37	121.71	3,228,376	+1.65(+1.37%)
Feb 22, 2024	120.99	122.37	120.00	120.06	4,384,546	-0.65(-0.54%)
Feb 21, 2024	121.45	123.92	120.28	120.71	7,291,956	-3.01(-2.43%)
Feb 20, 2024	122.81	126.62	120.42	123.72	22,572,598	+13.85(+12.61%)
Feb 16, 2024	109.61	111.03	109.06	109.87	1,334,617	-0.23(-0.21%)
Feb 15, 2024	109.33	110.15	108.88	110.10	1,524,162	+1.60(+1.48%)
Feb 14, 2024	108.57	108.95	107.63	108.50	1,327,553	+0.72(+0.66%)
Feb 13, 2024	107.81	108.31	106.50	107.78	1,542,382	-2.10(-1.91%)
Feb 12, 2024	108.69	110.70	108.60	109.88	1,858,353	+1.31(+1.21%)
Feb 09, 2024	108.17	108.82	107.42	108.57	1,072,609	+0.34(+0.31%)
Feb 08, 2024	107.28	108.32	106.05	108.23	1,273,142	+2.55(+2.41%)
Feb 07, 2024	105.40	105.87	103.49	105.68	1,745,057	+0.62(+0.59%)
Feb 06, 2024	105.98	106.45	104.13	105.07	1,963,438	-0.96(-0.91%)
Feb 05, 2024	105.17	106.63	105.08	106.03	1,562,697	-0.37(-0.35%)
Feb 02, 2024	105.91	107.30	105.11	106.40	1,465,743	+0.44(+0.41%)
Feb 01, 2024	105.25	106.30	103.93	105.96	2,073,985	+1.03(+0.99%)
Jan 31, 2024	106.03	107.48	104.82	104.93	2,378,024	-2.70(-2.51%)
Jan 30, 2024	105.11	108.05	105.11	107.63	1,965,411	+2.16(+2.05%)
Jan 29, 2024	106.20	106.45	104.56	105.47	1,362,901	-0.84(-0.79%)
Jan 26, 2024	103.65	106.49	103.33	106.32	2,748,068	+3.16(+3.07%)
Jan 25, 2024	101.14	104.02	101.14	103.16	2,593,370	+2.51(+2.49%)
Jan 24, 2024	100.31	100.98	99.23	100.65	2,128,606	+0.78(+0.78%)
Jan 23, 2024	99.21	100.09	98.51	99.87	1,928,141	+0.79(+0.79%)
Jan 22, 2024	97.20	101.49	97.15	99.09	3,399,264	+2.31(+2.38%)
Jan 19, 2024	96.94	98.11	96.25	96.78	5,545,824	+0.33(+0.34%)
Jan 18, 2024	100.47	104.06	95.91	96.45	11,273,075	-11.67(-10.80%)
Jan 17, 2024	107.31	108.94	107.20	108.13	3,800,563	-0.92(-0.84%)
Jan 16, 2024	107.93	109.07	107.13	109.04	2,441,050	+0.13(+0.12%)
Jan 12, 2024	110.69	110.95	107.63	108.91	2,275,761	-1.69(-1.53%)
Jan 11, 2024	110.20	110.70	108.45	110.60	1,750,564	+0.20(+0.18%)
Jan 10, 2024	110.52	111.49	109.69	110.41	1,680,052	-0.39(-0.35%)
Jan 09, 2024	110.95	111.28	110.36	110.79	1,090,230	-1.41(-1.26%)
Jan 08, 2024	110.94	112.23	110.77	112.20	1,129,051	+0.98(+0.88%)
Jan 05, 2024	109.17	112.35	108.67	111.22	1,659,056	+1.51(+1.38%)
Jan 04, 2024	110.27	111.21	109.46	109.71	1,328,556	-0.41(-0.37%)
Jan 03, 2024	112.36	112.53	109.32	110.12	1,268,065	-1.59(-1.42%)
Jan 02, 2024	110.68	112.07	110.42	111.71	1,308,868	-0.06(-0.05%)
Dec 29, 2023	112.17	112.78	111.45	111.77	924,242	-0.17(-0.15%)
Dec 28, 2023	111.61	112.04	111.28	111.94	732,567	+0.33(+0.29%)
Dec 27, 2023	110.87	111.66	110.62	111.61	747,215	+0.59(+0.53%)
Dec 26, 2023	110.22	111.05	110.16	111.02	648,571	+0.66(+0.59%)
Dec 22, 2023	110.97	111.28	109.91	110.37	830,063	-0.17(-0.15%)
Dec 21, 2023	108.46	110.80	108.32	110.53	1,359,097	+3.52(+3.29%)
Dec 20, 2023	109.67	110.11	106.95	107.02	1,858,247	-1.33(-1.23%)
Dec 19, 2023	106.17	108.42	106.17	108.35	1,391,810	+2.10(+1.97%)
Dec 18, 2023	106.19	106.65	105.62	106.25	1,832,402	+0.82(+0.77%)
Dec 15, 2023	106.40	107.33	105.14	105.43	3,321,298	-1.68(-1.57%)
Dec 14, 2023	105.72	107.64	105.40	107.11	3,481,277	+1.90(+1.80%)
Dec 13, 2023	102.28	105.39	100.85	105.22	2,408,425	+3.05(+2.99%)
Dec 12, 2023	102.60	103.68	102.13	102.16	1,809,621	-0.56(-0.54%)
Dec 11, 2023	103.06	103.33	102.06	102.72	1,154,313	+0.00(+0.00%)
Dec 08, 2023	101.67	103.69	101.45	102.72	1,657,848	+0.96(+0.95%)
Dec 07, 2023	100.61	101.96	100.61	101.75	2,163,325	+1.62(+1.62%)
Dec 06, 2023	101.32	104.72	99.88	100.13	4,298,450	+1.61(+1.63%)
Dec 05, 2023	93.47	99.36	93.47	98.52	6,194,444	+4.32(+4.58%)
Dec 04, 2023	94.18	95.42	93.30	94.21	2,035,524	-0.88(-0.92%)
Dec 01, 2023	92.17	95.42	92.14	95.08	3,023,885	+2.61(+2.82%)
Nov 30, 2023	89.18	92.92	89.08	92.48	5,729,845	+4.09(+4.62%)
Nov 29, 2023	87.50	89.65	87.01	88.39	2,244,373	+1.66(+1.91%)
Nov 28, 2023	84.96	87.05	84.89	86.73	1,357,439	+1.77(+2.08%)
Nov 27, 2023	85.72	86.07	84.72	84.96	1,247,197	-1.32(-1.53%)
Nov 24, 2023	86.24	86.61	85.83	86.28	316,344	+0.30(+0.35%)
Nov 22, 2023	86.03	86.53	85.49	85.98	919,689	+0.53(+0.62%)
Nov 21, 2023	85.76	86.52	85.27	85.46	1,333,773	-0.31(-0.36%)
Nov 20, 2023	85.45	86.06	84.98	85.76	1,645,295	+0.56(+0.66%)
Nov 17, 2023	83.91	85.20	83.52	85.20	1,284,053	+2.15(+2.59%)
Nov 16, 2023	84.41	84.76	82.88	83.05	1,208,185	-1.44(-1.70%)
Nov 15, 2023	84.17	85.35	82.86	84.49	2,419,182	-0.01(-0.01%)
Nov 14, 2023	84.77	85.24	83.51	84.50	3,197,018	+1.83(+2.22%)
Nov 13, 2023	82.06	82.89	81.55	82.67	4,921,963	+0.30(+0.36%)
Nov 10, 2023	82.36	82.49	81.03	82.37	2,287,169	+0.63(+0.77%)
Nov 09, 2023	83.59	83.73	81.55	81.74	2,000,081	-1.45(-1.74%)
Nov 08, 2023	83.71	84.17	82.62	83.19	1,714,527	-0.51(-0.61%)
Nov 07, 2023	85.29	85.41	83.48	83.70	2,862,436	-1.64(-1.92%)
Nov 06, 2023	85.91	86.46	84.68	85.34	2,468,488	-0.65(-0.76%)
Nov 03, 2023	85.46	86.98	85.46	85.99	1,751,398	+1.95(+2.32%)
Nov 02, 2023	82.86	84.06	82.43	84.04	1,644,492	+2.57(+3.16%)
Nov 01, 2023	81.29	81.69	80.50	81.46	1,494,440	+0.50(+0.62%)
Oct 31, 2023	80.36	81.25	79.98	80.96	1,701,787	+0.93(+1.16%)
Oct 30, 2023	79.86	80.35	79.28	80.03	1,084,344	+0.64(+0.81%)
Oct 27, 2023	80.10	80.36	77.96	79.39	1,513,491	-0.33(-0.41%)
Oct 26, 2023	79.21	80.56	78.95	79.72	1,447,971	+0.22(+0.27%)
Oct 25, 2023	79.43	80.39	78.65	79.50	1,684,526	-0.46(-0.58%)
Oct 24, 2023	81.53	82.03	79.92	79.96	2,136,899	-1.28(-1.58%)
Oct 23, 2023	80.36	81.94	80.13	81.25	2,427,646	+0.18(+0.22%)
Oct 20, 2023	83.19	83.25	80.95	81.07	2,710,189	-2.37(-2.84%)
Oct 19, 2023	83.89	86.31	82.26	83.44	7,268,471	-7.16(-7.90%)
Oct 18, 2023	90.91	91.57	90.39	90.60	2,848,503	-1.15(-1.26%)
Oct 17, 2023	88.17	91.86	88.17	91.75	2,342,771	+2.17(+2.42%)
Oct 16, 2023	89.26	90.04	88.22	89.58	1,813,507	+1.40(+1.59%)
Oct 13, 2023	90.25	90.91	88.03	88.18	2,538,101	-1.31(-1.47%)
Oct 12, 2023	90.10	90.10	88.33	89.49	1,638,323	-0.03(-0.03%)
Oct 11, 2023	90.05	91.14	88.47	89.52	2,380,019	-0.57(-0.63%)
Oct 10, 2023	89.76	91.13	89.05	90.09	3,228,881	+1.33(+1.50%)
Oct 09, 2023	86.47	89.26	86.31	88.76	2,217,387	+1.28(+1.47%)
Oct 06, 2023	85.22	88.80	84.97	87.48	2,450,715	+1.52(+1.77%)
Oct 05, 2023	85.78	86.16	84.78	85.96	2,927,907	-0.20(-0.23%)
Oct 04, 2023	85.96	86.56	85.23	86.16	3,226,073	+0.09(+0.10%)
Oct 03, 2023	88.71	89.66	85.82	86.07	3,883,779	-3.52(-3.93%)
Oct 02, 2023	90.22	91.62	89.21	89.59	7,397,873	+4.14(+4.85%)
Sep 29, 2023	85.68	86.41	84.89	85.45	2,111,351	+0.30(+0.35%)
Sep 28, 2023	83.59	85.53	83.41	85.15	2,111,586	+1.06(+1.25%)
Sep 27, 2023	86.02	86.22	83.28	84.10	1,968,738	-1.58(-1.84%)
Sep 26, 2023	85.52	86.89	85.34	85.68	1,685,774	-0.70(-0.81%)
Sep 25, 2023	85.52	86.41	85.82	86.38	1,316,370	+0.37(+0.44%)
Sep 22, 2023	86.73	86.85	85.85	86.00	1,291,218	-0.36(-0.41%)
Sep 21, 2023	86.35	87.48	86.34	86.36	1,393,748	-1.09(-1.25%)
Sep 20, 2023	88.44	88.80	87.33	87.45	1,181,155	-0.15(-0.17%)
Sep 19, 2023	87.30	87.91	86.89	87.60	1,810,465	+0.34(+0.38%)
Sep 18, 2023	87.91	88.04	86.51	87.26	1,530,383	-1.25(-1.42%)
Sep 15, 2023	88.56	90.09	88.20	88.52	4,192,196	-0.34(-0.38%)
Sep 14, 2023	88.52	89.51	88.15	88.85	2,097,786	+1.39(+1.59%)
Sep 13, 2023	88.44	88.61	86.80	87.46	1,840,091	-0.46(-0.53%)
Sep 12, 2023	88.03	88.79	86.26	87.92	2,913,531	-0.48(-0.55%)
Sep 11, 2023	89.21	89.59	88.28	88.41	1,181,278	+0.06(+0.07%)
Sep 08, 2023	88.58	88.85	87.67	88.35	1,108,018	+0.18(+0.20%)
Sep 07, 2023	89.36	90.21	87.91	88.17	1,870,544	-2.09(-2.32%)
Sep 06, 2023	89.89	90.83	89.21	90.26	1,902,217	-0.30(-0.33%)
Sep 05, 2023	90.29	91.15	89.81	90.56	2,266,021	-0.25(-0.27%)
Sep 01, 2023	90.05	90.91	89.63	90.81	1,457,839	+1.96(+2.21%)
Aug 31, 2023	88.89	89.66	88.34	88.84	1,733,568	+0.35(+0.39%)
Aug 30, 2023	89.44	89.56	88.43	88.50	2,411,379	-0.62(-0.70%)
Aug 29, 2023	88.06	89.15	88.00	89.12	1,881,028	+0.81(+0.92%)
Aug 28, 2023	87.95	89.17	87.95	88.31	2,176,879	+0.78(+0.89%)
Aug 25, 2023	88.10	88.61	86.80	87.53	2,471,909	-0.39(-0.45%)
Aug 24, 2023	88.19	89.71	87.44	87.92	3,353,751	+0.54(+0.62%)
Aug 23, 2023	87.27	87.72	86.70	87.38	2,932,528	+0.28(+0.32%)
Aug 22, 2023	89.92	90.16	86.97	87.11	3,661,998	-2.96(-3.28%)
Aug 21, 2023	91.28	91.70	88.92	90.06	2,841,213	-1.28(-1.40%)
Aug 18, 2023	89.80	92.33	89.62	91.34	3,058,639	+0.94(+1.04%)
Aug 17, 2023	90.93	91.74	89.71	90.40	7,895,844	+2.07(+2.35%)
Aug 16, 2023	90.03	90.78	87.29	88.33	7,678,892	-2.64(-2.90%)
Aug 15, 2023	91.50	93.26	89.66	90.97	8,835,720	-9.48(-9.44%)
Aug 14, 2023	100.57	101.32	99.97	100.45	1,636,897	-0.89(-0.88%)
Aug 11, 2023	100.94	101.61	100.91	101.34	1,459,288	-0.04(-0.04%)
Aug 10, 2023	102.73	103.16	101.33	101.38	2,026,076	-0.74(-0.73%)
Aug 09, 2023	102.10	103.49	101.38	102.13	2,052,259	-0.27(-0.27%)
Aug 08, 2023	99.17	102.56	98.41	102.40	1,980,539	+1.66(+1.65%)
Aug 07, 2023	100.81	101.12	100.08	100.74	893,431	+0.57(+0.57%)
Aug 04, 2023	100.36	101.43	99.84	100.17	1,663,981	-0.22(-0.22%)
Aug 03, 2023	100.42	100.92	99.65	100.40	1,211,055	-0.55(-0.54%)
Aug 02, 2023	101.46	101.46	99.97	100.94	1,116,666	-1.63(-1.59%)
Aug 01, 2023	102.74	102.80	101.63	102.58	1,395,101	-0.71(-0.69%)
Jul 31, 2023	102.72	104.37	102.62	103.29	2,014,900	+0.86(+0.84%)
Jul 28, 2023	103.42	103.55	102.24	102.43	1,307,968	+0.48(+0.47%)
Jul 27, 2023	104.79	104.89	101.68	101.95	1,825,819	-2.26(-2.17%)
Jul 26, 2023	106.02	106.60	103.70	104.21	2,054,774	-1.44(-1.36%)
Jul 25, 2023	106.39	106.77	105.03	105.65	3,010,496	-0.86(-0.81%)
Jul 24, 2023	102.76	106.84	102.69	106.51	3,411,712	+3.65(+3.55%)
Jul 21, 2023	99.63	104.23	99.43	102.86	5,404,780	+2.60(+2.60%)
Jul 20, 2023	101.16	104.58	98.86	100.26	11,490,492	-18.98(-15.92%)
Jul 19, 2023	118.88	119.88	118.65	119.24	2,488,504	+0.15(+0.12%)
Jul 18, 2023	118.35	119.40	117.81	119.10	1,485,561	+1.30(+1.11%)
Jul 17, 2023	115.75	118.43	115.37	117.80	1,449,710	+1.77(+1.53%)
Jul 14, 2023	117.69	117.73	115.03	116.02	1,120,830	-1.10(-0.94%)
Jul 13, 2023	117.07	117.81	116.55	117.12	1,502,679	+0.55(+0.47%)
Jul 12, 2023	118.30	118.44	116.09	116.57	2,805,828	-0.36(-0.31%)
Jul 11, 2023	116.58	117.85	116.25	116.93	1,426,385	+0.98(+0.84%)
Jul 10, 2023	114.59	116.09	114.48	115.96	1,358,020	+1.52(+1.33%)
Jul 07, 2023	113.25	115.59	112.97	114.44	1,751,795	+1.27(+1.12%)
Jul 06, 2023	112.43	113.18	111.16	113.17	1,423,837	-0.65(-0.57%)
Jul 05, 2023	114.51	115.16	113.72	113.81	1,478,671	-1.75(-1.52%)
Jul 03, 2023	114.32	116.42	114.23	115.56	975,182	+1.21(+1.06%)
Jun 30, 2023	116.26	116.26	114.17	114.35	1,849,873	-1.03(-0.89%)
Jun 29, 2023	115.14	116.00	114.61	115.38	1,281,200	+0.48(+0.42%)
Jun 28, 2023	114.50	114.96	113.69	114.90	1,322,503	+0.09(+0.08%)
Jun 27, 2023	112.80	114.84	112.23	114.81	1,708,896	+1.83(+1.62%)
Jun 26, 2023	112.97	114.52	112.85	112.98	1,516,914	+0.03(+0.03%)
Jun 23, 2023	111.60	113.49	111.17	112.95	2,240,580	-0.06(-0.05%)
Jun 22, 2023	113.28	113.56	111.86	113.01	2,056,596	-0.80(-0.71%)
Jun 21, 2023	113.05	114.24	112.70	113.81	2,742,415	+0.75(+0.67%)
Jun 20, 2023	112.34	113.29	111.59	113.06	4,350,324	+0.21(+0.18%)
Jun 16, 2023	114.42	114.55	112.48	112.85	6,047,439	-1.90(-1.65%)

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.

Big Spring, TX (79721)

Today

Tonight

Discover Financial Services (NY: DFS )

Historical Prices

Sections

Services