Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.18 63.59 63.49 12,302,755 -0.02(-0.03%)
Jan 28, 2022 62.30 63.51 61.87 63.51 11,088,162 +1.03(+1.64%)
Jan 27, 2022 61.16 63.12 61.00 62.48 16,934,142 +1.58(+2.60%)
Jan 26, 2022 60.82 62.04 60.52 60.89 13,965,795 -0.22(-0.35%)
Jan 25, 2022 60.89 61.45 60.12 61.11 17,121,660 -0.15(-0.24%)
Jan 24, 2022 61.81 62.05 59.87 61.26 18,057,694 -0.91(-1.46%)
Jan 21, 2022 63.34 63.52 61.92 62.17 13,566,530 -1.02(-1.61%)
Jan 20, 2022 63.12 63.94 62.74 63.18 8,710,749 -0.14(-0.22%)
Jan 19, 2022 63.46 64.04 63.02 63.32 13,020,677 -0.17(-0.26%)
Jan 18, 2022 63.28 63.62 62.43 63.49 13,595,410 -0.04(-0.06%)
Jan 14, 2022 63.53 0 +0.32(+0.51%)
Jan 13, 2022 63.25 63.55 62.48 63.20 8,404,447 -0.22(-0.34%)
Jan 12, 2022 63.46 63.95 62.99 63.42 10,374,974 -0.65(-1.01%)
Jan 11, 2022 63.31 64.43 62.92 64.06 13,282,694 +0.37(+0.58%)
Jan 10, 2022 61.44 63.90 61.40 63.69 28,140,718 +2.22(+3.61%)
Jan 07, 2022 60.16 61.64 59.89 61.47 17,038,408 +1.32(+2.20%)
Jan 06, 2022 60.39 60.45 59.54 60.15 8,226,308 -0.14(-0.23%)
Jan 05, 2022 60.56 61.36 60.25 60.29 11,435,884 +0.03(+0.05%)
Jan 04, 2022 59.65 60.43 59.23 60.26 11,776,245 +0.24(+0.40%)
Jan 03, 2022 60.20 60.37 59.49 60.02 12,743,235 -0.46(-0.75%)
Dec 31, 2021 60.72 61.09 60.47 60.47 6,646,708 -0.16(-0.27%)
Dec 30, 2021 60.62 61.27 60.48 60.64 6,441,666 +0.22(+0.37%)
Dec 29, 2021 60.32 60.61 60.16 60.41 5,243,871 -0.06(-0.10%)
Dec 28, 2021 60.44 60.75 60.24 60.47 6,188,670 +0.06(+0.10%)
Dec 27, 2021 60.22 60.47 59.90 60.41 9,839,780 +0.23(+0.39%)
Dec 23, 2021 60.53 60.67 59.99 60.18 8,328,686 -0.05(-0.08%)
Dec 22, 2021 59.51 60.40 59.09 60.23 15,588,245 +0.63(+1.06%)
Dec 21, 2021 60.13 60.37 59.41 59.60 8,937,123 -0.26(-0.44%)
Dec 20, 2021 59.59 60.17 59.05 59.86 11,232,225 +0.16(+0.26%)
Dec 17, 2021 60.42 60.69 59.51 59.71 25,213,738 -0.59(-0.98%)
Dec 16, 2021 59.16 60.78 58.96 60.30 18,501,354 +1.51(+2.57%)
Dec 15, 2021 57.82 59.05 57.80 58.78 19,072,140 +1.07(+1.85%)
Dec 14, 2021 57.03 58.61 56.83 57.72 22,310,490 +0.45(+0.78%)
Dec 13, 2021 55.54 57.58 55.39 57.27 19,492,272 +2.61(+4.77%)
Dec 10, 2021 55.87 56.06 54.42 54.66 14,916,551 -1.14(-2.05%)
Dec 09, 2021 55.52 56.06 55.20 55.81 14,045,625 -0.06(-0.10%)
Dec 08, 2021 55.66 56.11 55.43 55.86 11,744,709 +0.46(+0.82%)
Dec 07, 2021 55.33 56.02 55.22 55.41 13,442,039 +0.29(+0.53%)
Dec 06, 2021 54.82 55.81 54.75 55.12 19,577,706 +0.49(+0.91%)
Dec 03, 2021 54.08 54.98 54.08 54.62 19,018,486 +0.88(+1.64%)
Dec 02, 2021 53.33 54.20 53.02 53.74 17,935,536 +0.45(+0.84%)
Dec 01, 2021 52.32 54.27 52.29 53.29 20,826,426 +1.28(+2.46%)
Nov 30, 2021 52.53 52.71 51.62 52.01 26,189,060 -0.98(-1.85%)
Nov 29, 2021 54.16 54.60 52.96 52.99 22,710,834 -1.83(-3.34%)
Nov 26, 2021 54.61 55.02 54.14 54.83 16,324,143 -0.27(-0.49%)
Nov 24, 2021 55.69 55.98 54.86 55.10 18,234,532 -0.62(-1.11%)
Nov 23, 2021 55.56 56.21 55.48 55.72 14,913,683 +0.40(+0.72%)
Nov 22, 2021 56.07 56.56 55.30 55.32 14,626,067 -0.77(-1.37%)
Nov 19, 2021 57.35 57.63 56.06 56.09 14,312,200 -1.17(-2.05%)
Nov 18, 2021 57.66 57.28 57.11 57.26 10,120,800 -0.39(-0.67%)
Nov 17, 2021 57.22 57.95 56.59 57.65 12,707,322 +0.33(+0.58%)
Nov 16, 2021 57.71 58.13 57.08 57.32 9,575,004 -0.50(-0.87%)
Nov 15, 2021 58.00 58.25 57.70 57.82 10,869,803 +0.18(+0.32%)
Nov 12, 2021 57.05 57.90 56.99 57.64 9,566,449 +0.23(+0.41%)
Nov 11, 2021 57.61 57.89 57.36 57.41 8,401,336 -0.45(-0.77%)
Nov 10, 2021 57.51 57.85 11,346,737 +0.21(+0.37%)
Nov 09, 2021 57.62 57.85 57.42 57.64 9,411,611 +0.02(+0.03%)
Nov 08, 2021 58.00 58.39 57.28 57.62 10,613,373 -0.04(-0.07%)
Nov 05, 2021 57.30 58.06 56.99 57.66 10,955,197 +0.19(+0.34%)
Nov 04, 2021 57.65 57.89 56.84 57.47 10,136,352 -0.11(-0.19%)
Nov 03, 2021 56.79 57.68 56.65 57.57 12,687,443 +0.71(+1.25%)
Nov 02, 2021 57.01 57.83 56.53 56.86 13,880,545 -0.05(-0.09%)
Nov 01, 2021 56.54 57.44 57.08 56.91 13,627,248 +0.27(+0.48%)
Oct 29, 2021 55.53 56.81 55.42 56.64 17,602,658 +1.23(+2.22%)
Oct 28, 2021 54.83 56.01 54.65 55.41 16,888,534 +0.62(+1.13%)
Oct 27, 2021 56.59 56.66 54.42 54.79 19,408,268 -1.70(-3.00%)
Oct 26, 2021 56.16 56.59 56.49 10,296,337 +0.42(+0.74%)
Oct 25, 2021 55.98 56.41 55.79 56.07 10,017,473 +0.20(+0.36%)
Oct 22, 2021 56.07 57.22 55.70 55.86 7,098,322 -0.20(-0.36%)
Oct 21, 2021 56.34 56.35 55.64 56.07 7,380,781 -0.25(-0.45%)
Oct 20, 2021 56.17 56.83 56.16 56.32 9,289,158 +0.47(+0.83%)
Oct 19, 2021 55.46 55.90 55.30 55.86 9,681,026 +0.63(+1.14%)
Oct 18, 2021 56.26 56.40 55.21 55.22 13,732,978 -1.38(-2.43%)
Oct 15, 2021 56.36 56.92 56.17 56.60 9,738,922 +0.64(+1.14%)
Oct 14, 2021 55.35 56.41 55.29 55.96 9,310,885 +0.61(+1.10%)
Oct 13, 2021 55.34 55.66 54.95 55.35 10,186,747 +0.01(+0.02%)
Oct 12, 2021 55.79 57.07 55.11 55.34 12,100,373 -0.35(-0.63%)
Oct 11, 2021 55.59 56.03 55.29 55.69 11,075,230 +0.16(+0.28%)
Oct 08, 2021 57.10 57.21 55.09 55.54 28,110,216 -1.70(-2.97%)
Oct 07, 2021 56.98 57.56 56.61 57.23 14,226,147 -0.17(-0.30%)
Oct 06, 2021 57.33 57.45 56.83 57.41 9,571,432 +0.04(+0.07%)
Oct 05, 2021 57.09 57.88 57.06 57.37 11,760,561 +0.21(+0.37%)
Oct 04, 2021 57.61 58.22 57.08 57.15 12,921,704 -0.56(-0.97%)
Oct 01, 2021 57.58 57.96 56.88 57.72 11,535,480 +0.33(+0.57%)
Sep 30, 2021 58.37 58.75 57.40 57.39 12,368,947 -0.93(-1.60%)
Sep 29, 2021 57.63 58.63 57.63 58.32 9,398,054 +0.75(+1.30%)
Sep 28, 2021 57.61 57.94 57.12 57.57 11,237,883 +0.00(+0.00%)
Sep 27, 2021 57.83 58.41 57.52 57.57 8,553,133 -0.38(-0.65%)
Sep 24, 2021 58.20 58.78 57.89 57.94 9,918,209 -0.38(-0.66%)
Sep 23, 2021 58.11 59.01 57.93 58.33 9,763,658 +0.46(+0.80%)
Sep 22, 2021 58.20 58.36 57.77 57.87 10,040,988 -0.17(-0.30%)
Sep 21, 2021 58.24 58.81 58.02 58.04 10,555,539 -0.16(-0.28%)
Sep 20, 2021 58.34 59.05 57.87 58.20 16,035,319 -0.78(-1.32%)
Sep 17, 2021 58.21 59.74 58.16 58.98 21,291,112 +0.08(+0.13%)
Sep 16, 2021 59.51 59.69 58.36 58.91 14,165,263 -0.74(-1.24%)
Sep 15, 2021 59.63 60.09 59.46 59.65 8,296,178 -0.11(-0.18%)
Sep 14, 2021 60.67 60.69 59.62 59.75 8,323,316 -0.70(-1.16%)
Sep 13, 2021 61.06 61.09 60.19 60.45 9,386,335 -0.28(-0.46%)
Sep 10, 2021 61.30 61.45 60.57 60.73 10,427,801 -0.43(-0.71%)
Sep 09, 2021 61.99 62.30 61.04 61.17 11,688,221 -1.29(-2.06%)
Sep 08, 2021 62.16 62.67 61.59 62.46 12,714,381 -0.26(-0.41%)
Sep 07, 2021 62.96 63.07 62.20 62.72 9,135,880 -0.40(-0.64%)
Sep 03, 2021 63.47 63.47 62.81 63.12 8,079,179 -0.49(-0.77%)
Sep 02, 2021 63.47 63.61 63.01 63.61 7,343,355 +0.30(+0.47%)
Sep 01, 2021 64.74 64.74 62.96 63.31 10,727,040 -1.01(-1.57%)
Aug 31, 2021 64.50 65.08 64.23 64.32 8,838,517 -0.34(-0.52%)
Aug 30, 2021 64.18 64.92 63.99 64.66 4,425,411 +0.59(+0.92%)
Aug 27, 2021 64.53 64.67 64.05 64.07 7,134,219 -0.38(-0.58%)
Aug 26, 2021 64.87 65.19 64.41 64.45 4,882,735 -0.59(-0.90%)
Aug 25, 2021 65.67 65.68 64.76 65.03 7,940,793 -0.89(-1.34%)
Aug 24, 2021 66.23 66.24 65.60 65.92 5,327,469 -0.40(-0.61%)
Aug 23, 2021 66.63 67.10 66.27 66.32 8,304,032 -0.25(-0.38%)
Aug 20, 2021 66.10 66.71 65.71 66.57 9,410,646 +0.66(+1.01%)
Aug 19, 2021 65.08 66.49 65.00 65.91 12,167,907 +0.56(+0.85%)
Aug 18, 2021 66.37 66.44 65.28 65.35 7,133,852 -0.99(-1.49%)
Aug 17, 2021 66.07 66.53 65.62 66.34 7,858,754 +0.27(+0.41%)
Aug 16, 2021 64.95 66.09 64.94 66.07 7,020,321 +1.13(+1.73%)
Aug 13, 2021 64.47 65.25 64.44 64.95 5,094,465 +0.54(+0.84%)
Aug 12, 2021 64.24 64.66 64.12 64.41 5,949,573 +0.08(+0.12%)
Aug 11, 2021 64.97 65.16 64.22 64.33 5,994,390 -0.49(-0.76%)
Aug 10, 2021 64.88 65.00 64.24 64.82 7,707,853 +0.00(+0.00%)
Aug 09, 2021 65.61 65.74 64.67 64.82 8,476,023 -0.71(-1.09%)
Aug 06, 2021 65.79 65.80 65.18 65.53 6,894,671 -0.29(-0.44%)
Aug 05, 2021 66.06 66.15 65.39 65.82 5,700,827 -0.07(-0.10%)
Aug 04, 2021 66.31 66.71 65.85 65.89 6,088,193 -0.79(-1.18%)
Aug 03, 2021 65.71 66.70 65.42 66.68 9,126,475 +1.24(+1.90%)
Aug 02, 2021 65.61 66.09 65.38 65.44 6,821,030 +0.14(+0.22%)
Jul 30, 2021 65.56 65.91 64.95 65.29 10,403,198 -0.27(-0.41%)
Jul 29, 2021 66.38 66.64 65.47 65.56 9,317,440 -0.56(-0.84%)
Jul 28, 2021 65.03 66.37 64.47 66.12 12,101,252 +1.19(+1.84%)
Jul 27, 2021 64.71 65.15 64.50 64.93 11,630,589 -0.19(-0.30%)
Jul 26, 2021 65.63 65.74 64.93 65.12 8,633,053 -0.63(-0.95%)
Jul 23, 2021 65.42 65.93 65.23 65.75 7,372,167 +0.37(+0.56%)
Jul 22, 2021 64.59 65.42 64.39 65.38 12,439,278 +0.77(+1.19%)
Jul 21, 2021 64.56 64.69 64.03 64.61 6,023,985 +0.42(+0.66%)
Jul 20, 2021 63.98 65.10 63.92 64.19 9,053,693 +0.35(+0.54%)
Jul 19, 2021 64.25 64.71 63.28 63.84 11,577,509 -0.90(-1.40%)
Jul 16, 2021 64.88 65.01 64.28 64.75 6,633,412 -0.13(-0.19%)
Jul 15, 2021 65.08 65.36 64.57 64.87 7,767,940 -0.43(-0.66%)
Jul 14, 2021 64.97 65.41 64.65 65.30 7,414,443 +0.42(+0.65%)
Jul 13, 2021 64.67 65.04 64.47 64.88 5,758,228 -0.06(-0.09%)
Jul 12, 2021 64.51 65.28 64.46 64.94 8,293,780 +0.33(+0.51%)
Jul 09, 2021 64.17 65.00 64.17 64.61 9,246,502 +0.45(+0.70%)
Jul 08, 2021 64.12 64.26 63.56 64.16 11,886,217 -0.43(-0.67%)
Jul 07, 2021 64.24 64.64 63.71 64.59 8,248,336 +0.47(+0.74%)
Jul 06, 2021 64.15 64.27 63.54 64.12 9,950,182 -0.29(-0.45%)
Jul 02, 2021 64.23 64.44 63.82 64.41 7,156,128 +0.38(+0.59%)
Jul 01, 2021 63.90 64.20 63.73 64.03 8,758,047 +0.22(+0.35%)
Jun 30, 2021 63.32 64.14 63.21 63.81 10,596,966 +0.53(+0.83%)
Jun 29, 2021 63.41 63.61 63.11 63.29 5,579,446 -0.12(-0.20%)
Jun 28, 2021 63.72 63.97 63.14 63.41 9,183,308 -0.32(-0.51%)
Jun 25, 2021 62.96 64.07 62.75 63.74 23,668,164 +0.85(+1.35%)
Jun 24, 2021 62.51 63.23 62.47 62.89 7,059,748 +0.56(+0.90%)
Jun 23, 2021 63.17 63.24 62.30 62.32 7,825,039 -0.65(-1.03%)
Jun 22, 2021 63.75 63.78 62.75 62.97 9,904,851 -0.85(-1.33%)
Jun 21, 2021 63.61 64.14 63.49 63.82 10,676,079 +0.34(+0.54%)
Jun 18, 2021 63.41 63.73 62.82 63.48 15,747,422 -0.29(-0.45%)
Jun 17, 2021 64.01 64.15 63.25 63.76 9,258,923 -0.14(-0.22%)
Jun 16, 2021 64.38 64.81 63.83 63.91 11,303,942 -0.48(-0.74%)
Jun 15, 2021 64.46 64.53 63.90 64.38 6,542,223 +0.12(+0.19%)
Jun 14, 2021 64.29 64.41 63.65 64.26 5,714,073 -0.05(-0.07%)
Jun 11, 2021 64.83 64.88 63.77 64.31 9,991,589 -0.05(-0.07%)
Jun 10, 2021 62.60 64.65 62.48 64.36 15,723,473 +1.90(+3.04%)
Jun 09, 2021 61.14 62.60 61.04 62.46 14,349,580 +1.62(+2.67%)
Jun 08, 2021 61.89 61.97 60.37 60.83 15,100,662 -1.02(-1.65%)
Jun 07, 2021 62.10 62.47 61.82 61.85 8,349,849 -0.16(-0.26%)
Jun 04, 2021 62.05 62.29 61.94 62.02 8,425,320 +0.13(+0.22%)
Jun 03, 2021 61.57 62.16 61.39 61.88 8,187,292 +0.11(+0.17%)
Jun 02, 2021 62.30 62.48 61.63 61.78 7,871,493 -0.39(-0.63%)
Jun 01, 2021 63.41 63.41 62.10 62.17 9,209,444 -0.59(-0.94%)
May 28, 2021 62.70 63.23 62.65 62.76 6,656,647 +0.01(+0.02%)
May 27, 2021 63.32 63.65 62.63 62.75 12,832,131 -0.40(-0.64%)
May 26, 2021 63.72 63.79 63.02 63.15 8,904,809 -0.60(-0.94%)
May 25, 2021 64.31 64.50 63.67 63.75 9,790,446 -0.51(-0.79%)
May 24, 2021 64.24 64.90 64.18 64.26 8,839,695 +0.23(+0.36%)
May 21, 2021 64.21 64.86 63.96 64.03 9,887,196 +0.05(+0.07%)
May 20, 2021 62.38 64.20 62.32 63.98 13,888,105 +1.38(+2.21%)
May 19, 2021 62.38 62.63 61.68 62.60 7,981,350 -0.05(-0.08%)
May 18, 2021 62.48 62.84 62.20 62.65 6,982,549 +0.13(+0.21%)
May 17, 2021 61.92 62.88 61.92 62.51 9,605,608 +0.55(+0.89%)
May 14, 2021 62.26 62.35 61.71 61.96 7,911,664 -0.15(-0.25%)
May 13, 2021 61.54 62.40 61.54 62.11 9,017,412 +0.49(+0.79%)
May 12, 2021 61.53 62.29 61.36 61.62 11,142,367 +0.26(+0.42%)
May 11, 2021 61.49 61.98 61.17 61.37 9,956,857 -0.42(-0.68%)
May 10, 2021 61.73 62.35 61.68 61.79 10,798,368 +0.25(+0.40%)
May 07, 2021 61.79 62.45 61.30 61.54 8,216,971 -0.02(-0.03%)
May 06, 2021 61.69 61.81 61.17 61.56 11,620,236 -0.21(-0.34%)
May 05, 2021 61.22 61.93 60.99 61.77 13,458,188 +0.70(+1.14%)
May 04, 2021 60.53 61.32 60.49 61.07 11,059,770 +0.45(+0.74%)
May 03, 2021 59.88 60.72 59.83 60.62 11,246,627 +1.01(+1.70%)
Apr 30, 2021 59.21 59.94 58.74 59.61 17,828,700 -0.45(-0.75%)
Apr 29, 2021 62.07 62.32 59.59 60.06 22,480,988 -3.00(-4.76%)
Apr 28, 2021 63.12 63.40 62.79 63.06 8,004,431 +0.07(+0.11%)
Apr 27, 2021 63.03 63.30 62.65 62.99 7,824,107 +0.07(+0.11%)
Apr 26, 2021 62.99 63.03 62.15 62.92 12,322,464 -0.11(-0.18%)
Apr 23, 2021 63.32 63.92 62.90 63.04 15,409,913 -0.30(-0.47%)
Apr 22, 2021 63.17 63.56 62.86 63.33 13,523,054 +0.00(+0.00%)
Apr 21, 2021 63.53 63.88 63.11 63.33 9,980,572 +0.23(+0.36%)
Apr 20, 2021 62.50 63.53 62.48 63.11 10,139,079 +0.46(+0.73%)
Apr 19, 2021 62.48 62.96 62.27 62.65 12,409,721 +0.13(+0.21%)
Apr 16, 2021 62.01 62.68 61.82 62.51 15,277,135 +0.97(+1.58%)
Apr 15, 2021 61.12 61.82 61.04 61.54 10,296,682 +0.60(+0.99%)
Apr 14, 2021 60.88 61.08 60.72 60.94 7,997,286 +0.22(+0.36%)
Apr 13, 2021 60.08 60.87 59.93 60.72 9,896,212 +0.85(+1.42%)
Apr 12, 2021 59.72 59.95 59.47 59.87 11,688,815 +0.08(+0.13%)
Apr 09, 2021 59.02 59.82 58.90 59.79 8,238,788 +0.67(+1.13%)
Apr 08, 2021 59.40 59.61 58.98 59.12 8,215,410 -0.14(-0.24%)
Apr 07, 2021 59.22 59.72 59.14 59.27 12,350,381 +0.08(+0.13%)
Apr 06, 2021 60.36 60.45 59.10 59.19 14,661,118 -1.13(-1.87%)
Apr 05, 2021 60.07 60.74 60.05 60.32 9,285,597 +0.22(+0.37%)
Apr 01, 2021 60.34 60.49 59.72 60.10 10,184,373 -0.19(-0.32%)
Mar 31, 2021 60.07 60.90 59.95 60.29 13,276,556 +0.30(+0.49%)
Mar 30, 2021 60.65 60.72 59.86 59.99 12,908,997 -0.72(-1.19%)
Mar 29, 2021 60.51 61.04 60.31 60.71 10,234,422 +0.12(+0.20%)
Mar 26, 2021 59.65 60.63 59.54 60.59 13,231,439 +1.09(+1.83%)
Mar 25, 2021 59.70 59.70 58.73 59.50 11,774,004 +0.46(+0.79%)
Mar 24, 2021 59.19 59.59 59.01 59.03 10,158,347 -0.30(-0.51%)
Mar 23, 2021 60.06 60.20 59.31 59.34 11,623,341 -0.72(-1.20%)
Mar 22, 2021 58.94 60.19 58.85 60.06 16,992,694 +0.64(+1.08%)
Mar 19, 2021 58.82 59.46 58.15 59.41 33,856,464 +0.35(+0.59%)
Mar 18, 2021 58.73 59.92 58.62 59.06 12,817,131 +0.14(+0.24%)
Mar 17, 2021 58.84 59.26 58.23 58.92 10,074,078 +0.27(+0.45%)
Mar 16, 2021 58.13 58.88 58.13 58.66 10,724,453 +0.48(+0.83%)
Mar 15, 2021 57.48 58.22 57.13 58.17 11,555,586 +0.71(+1.24%)
Mar 12, 2021 57.26 57.75 57.05 57.46 8,474,010 +0.27(+0.48%)
Mar 11, 2021 57.80 57.98 57.19 57.19 10,655,631 -0.55(-0.95%)
Mar 10, 2021 57.44 58.07 57.29 57.74 10,801,764 +0.34(+0.59%)
Mar 09, 2021 57.60 58.62 57.39 57.40 13,356,550 +0.11(+0.20%)
Mar 08, 2021 57.42 58.49 56.98 57.28 11,202,760 +0.02(+0.03%)
Mar 05, 2021 56.39 57.41 56.22 57.26 15,808,605 +1.03(+1.84%)
Mar 04, 2021 57.37 57.77 55.56 56.23 18,198,748 -1.34(-2.32%)
Mar 03, 2021 57.85 58.13 56.83 57.57 14,349,244 -0.49(-0.85%)
Mar 02, 2021 58.70 58.92 58.00 58.06 10,112,709 -0.34(-0.58%)
Mar 01, 2021 58.66 58.81 58.30 58.40 7,726,002 +0.28(+0.49%)
Feb 26, 2021 58.78 59.41 58.05 58.12 13,961,290 -0.73(-1.24%)
Feb 25, 2021 59.16 59.86 58.57 58.85 18,016,722 -0.46(-0.78%)
Feb 24, 2021 57.71 59.62 57.68 59.31 17,427,346 +1.77(+3.08%)
Feb 23, 2021 57.96 58.16 56.88 57.54 14,496,776 -0.26(-0.44%)
Feb 22, 2021 57.25 58.03 56.58 57.79 10,461,123 +0.37(+0.64%)
Feb 19, 2021 57.94 58.28 57.35 57.42 17,937,158 -0.40(-0.69%)
Feb 18, 2021 57.15 58.49 57.14 57.82 14,855,147 +0.41(+0.71%)
Feb 17, 2021 56.32 57.74 56.31 57.41 12,322,214 +1.13(+2.00%)
Feb 16, 2021 56.95 57.21 56.26 56.29 13,064,849 -0.56(-0.98%)
Feb 12, 2021 56.72 57.12 56.52 56.85 10,018,663 +0.00(+0.00%)
Feb 11, 2021 56.86 57.06 56.56 56.85 8,704,640 -0.01(-0.02%)
Feb 10, 2021 56.95 57.36 56.49 56.86 13,787,541 +0.23(+0.40%)
Feb 09, 2021 57.07 57.18 56.55 56.63 15,003,353 -0.45(-0.78%)
Feb 08, 2021 58.13 58.15 56.54 57.07 19,902,124 -0.65(-1.13%)
Feb 05, 2021 57.86 58.53 57.33 57.73 17,147,790 -0.61(-1.04%)
Feb 04, 2021 58.75 59.59 58.03 58.33 16,873,392 -0.45(-0.76%)
Feb 03, 2021 59.58 59.90 58.76 58.78 15,943,828 -0.86(-1.45%)
Feb 02, 2021 59.70 61.25 59.59 59.64 16,938,468 +0.69(+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.