Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.18 +0.05 (+0.06%)
Streaming Delayed Price Updated: 10:34 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.09 48.57 47.96 48.13 8,973,451 +0.03(+0.07%)
Jun 28, 2018 47.39 48.39 47.38 48.10 11,975,088 +0.72(+1.52%)
Jun 27, 2018 47.53 47.66 47.23 47.37 10,815,720 -0.38(-0.80%)
Jun 26, 2018 47.49 48.04 47.46 47.76 10,060,447 +0.21(+0.44%)
Jun 25, 2018 47.83 48.12 47.18 47.55 8,550,766 -0.41(-0.85%)
Jun 22, 2018 47.53 48.13 47.17 47.96 12,636,680 +1.04(+2.22%)
Jun 21, 2018 47.12 47.30 46.53 46.91 6,715,756 -0.27(-0.57%)
Jun 20, 2018 46.62 47.23 46.58 47.18 7,062,015 +0.53(+1.14%)
Jun 19, 2018 46.44 46.71 46.13 46.65 6,289,894 -0.01(-0.02%)
Jun 18, 2018 47.21 47.39 46.54 46.66 9,797,191 -1.00(-2.10%)
Jun 15, 2018 47.67 46.64 47.66 16,668,368 +1.02(+2.18%)
Jun 14, 2018 46.51 46.84 46.19 46.64 5,506,563 +0.15(+0.32%)
Jun 13, 2018 46.40 47.23 46.30 46.49 8,408,619 +0.29(+0.62%)
Jun 12, 2018 46.22 46.41 46.08 46.21 9,528,218 +0.01(+0.02%)
Jun 11, 2018 46.36 46.53 45.97 46.20 5,665,306 -0.03(-0.08%)
Jun 08, 2018 45.76 46.29 45.74 46.23 5,389,712 +0.47(+1.03%)
Jun 07, 2018 46.05 46.17 45.57 45.76 6,519,064 -0.26(-0.57%)
Jun 06, 2018 46.06 46.03 8,292,109 +0.87(+1.93%)
Jun 05, 2018 44.70 45.38 44.59 45.16 9,292,185 +0.41(+0.91%)
Jun 04, 2018 45.51 45.57 43.46 44.75 17,340,914 -1.46(-3.16%)
Jun 01, 2018 46.02 46.44 45.83 46.21 7,032,005 +0.44(+0.97%)
May 31, 2018 46.22 46.25 45.63 45.76 10,187,802 -0.35(-0.75%)
May 30, 2018 45.64 46.49 45.64 46.11 7,422,772 +0.65(+1.43%)
May 29, 2018 45.55 45.76 45.03 45.46 8,866,612 -0.43(-0.95%)
May 25, 2018 45.89 45.89 45.89 0 +0.07(+0.15%)
May 24, 2018 45.69 45.88 45.33 45.83 5,668,965 +0.17(+0.36%)
May 23, 2018 45.52 45.77 45.32 45.66 6,855,064 +0.14(+0.31%)
May 22, 2018 45.47 45.94 45.40 45.52 4,312,918 +0.09(+0.19%)
May 21, 2018 45.29 45.89 45.16 45.43 6,255,705 -0.41(-0.89%)
May 18, 2018 45.99 46.23 45.60 45.84 7,404,866 -0.03(-0.06%)
May 17, 2018 45.27 46.44 45.19 45.87 9,310,430 +0.46(+1.02%)
May 16, 2018 45.62 45.76 45.33 45.41 6,228,402 -0.08(-0.17%)
May 15, 2018 45.18 45.52 44.97 45.49 9,351,396 +0.24(+0.54%)
May 14, 2018 45.17 45.75 44.96 45.24 10,022,757 +0.14(+0.31%)
May 11, 2018 44.69 45.32 44.40 45.10 10,334,097 +0.62(+1.39%)
May 10, 2018 44.64 44.97 44.35 44.49 10,492,942 +0.05(+0.12%)
May 09, 2018 43.93 44.54 43.79 44.43 13,323,109 +0.49(+1.11%)
May 08, 2018 44.53 44.53 43.45 43.95 14,035,897 -0.69(-1.54%)
May 07, 2018 44.63 44.95 44.39 44.63 7,820,086 -0.01(-0.02%)
May 04, 2018 44.49 44.79 44.07 44.64 7,070,703 -0.10(-0.23%)
May 03, 2018 44.88 45.09 44.15 44.75 9,402,466 -0.04(-0.10%)
May 02, 2018 45.54 45.57 44.59 44.79 9,487,963 -1.03(-2.26%)
May 01, 2018 45.21 45.86 44.89 45.83 11,293,107 +0.49(+1.07%)
Apr 30, 2018 45.81 45.81 45.08 45.34 13,150,483 -0.12(-0.27%)
Apr 27, 2018 45.51 45.98 45.23 45.46 8,280,670 +0.20(+0.44%)
Apr 26, 2018 44.82 45.89 43.97 45.26 16,351,014 +0.24(+0.54%)
Apr 25, 2018 44.77 45.11 43.97 45.02 16,446,046 +0.16(+0.35%)
Apr 24, 2018 44.37 45.20 44.11 44.86 13,955,799 +0.59(+1.34%)
Apr 23, 2018 44.57 44.82 44.06 44.27 11,968,950 -0.23(-0.53%)
Apr 20, 2018 44.89 45.09 44.37 44.50 13,417,108 -0.38(-0.85%)
Apr 19, 2018 45.53 45.69 44.80 44.89 19,713,758 -0.60(-1.32%)
Apr 18, 2018 45.53 45.96 45.26 45.49 16,888,724 -0.07(-0.15%)
Apr 17, 2018 47.14 47.16 45.40 45.56 31,965,356 -1.48(-3.14%)
Apr 16, 2018 50.80 51.03 45.83 47.03 40,054,408 -3.97(-7.79%)
Apr 13, 2018 51.44 51.56 50.37 51.01 13,281,735 -0.17(-0.32%)
Apr 12, 2018 51.57 51.58 50.31 51.17 17,231,624 -1.17(-2.23%)
Apr 11, 2018 52.70 52.85 52.13 52.34 8,988,891 -0.90(-1.68%)
Apr 10, 2018 53.37 53.47 52.64 53.24 7,873,790 +0.63(+1.21%)
Apr 09, 2018 52.97 53.09 50.74 52.60 11,899,389 -0.35(-0.66%)
Apr 06, 2018 53.98 54.04 52.17 52.95 7,430,074 -1.24(-2.29%)
Apr 05, 2018 54.78 54.96 54.06 54.19 4,434,418 -0.23(-0.43%)
Apr 04, 2018 53.47 54.64 53.19 54.43 6,077,703 +0.18(+0.33%)
Apr 03, 2018 53.86 54.32 53.17 54.25 7,024,422 +0.67(+1.24%)
Apr 02, 2018 54.38 54.64 52.48 53.58 7,312,886 -1.08(-1.98%)
Mar 29, 2018 54.66 54.66 54.66 0 +0.59(+1.09%)
Mar 28, 2018 54.08 54.76 53.94 54.07 6,388,904 +0.14(+0.26%)
Mar 27, 2018 55.00 55.02 53.41 53.93 7,199,062 -0.86(-1.56%)
Mar 26, 2018 54.25 54.94 53.35 54.79 7,725,766 +1.16(+2.16%)
Mar 23, 2018 55.35 55.35 53.53 53.63 9,814,376 -1.63(-2.96%)
Mar 22, 2018 56.67 56.94 55.23 55.27 7,843,815 -1.86(-3.25%)
Mar 21, 2018 57.50 57.89 57.11 57.12 5,012,560 -0.29(-0.50%)
Mar 20, 2018 57.37 58.04 56.79 57.41 7,298,576 +0.31(+0.54%)
Mar 19, 2018 57.57 57.88 56.33 57.10 6,426,411 -0.46(-0.80%)
Mar 16, 2018 57.19 58.28 57.19 57.56 10,999,945 +0.30(+0.53%)
Mar 15, 2018 57.69 57.84 57.22 57.25 3,960,019 -0.33(-0.57%)
Mar 14, 2018 57.97 58.13 57.27 57.58 5,622,993 -0.04(-0.07%)
Mar 13, 2018 58.60 58.96 57.27 57.62 6,833,932 -0.67(-1.14%)
Mar 12, 2018 58.68 58.92 58.06 58.29 5,822,425 -0.41(-0.69%)
Mar 09, 2018 57.86 58.81 57.62 58.70 7,244,766 +1.01(+1.75%)
Mar 08, 2018 57.21 57.87 57.11 57.68 4,303,427 +0.56(+0.98%)
Mar 07, 2018 57.26 57.12 6,859,182 +0.54(+0.96%)
Mar 06, 2018 58.09 58.25 56.33 56.58 7,263,545 -1.17(-2.02%)
Mar 05, 2018 58.02 56.69 57.75 7,334,721 +0.56(+0.98%)
Mar 02, 2018 56.56 57.47 56.28 57.18 6,238,623 +0.41(+0.73%)
Mar 01, 2018 57.12 57.49 56.03 56.77 9,012,773 -0.44(-0.77%)
Feb 28, 2018 58.64 58.71 57.18 57.21 9,678,290 -1.42(-2.42%)
Feb 27, 2018 59.23 59.53 58.61 58.63 5,089,774 -0.68(-1.15%)
Feb 26, 2018 58.76 59.51 58.66 59.31 4,893,997 +0.59(+1.00%)
Feb 23, 2018 57.18 58.79 57.18 58.72 6,064,452 +1.74(+3.05%)
Feb 22, 2018 56.92 56.98 7,159,464 -0.51(-0.89%)
Feb 21, 2018 58.19 58.55 57.48 57.49 8,152,416 -0.71(-1.22%)
Feb 20, 2018 59.19 59.48 57.94 58.20 10,070,889 -1.39(-2.33%)
Feb 16, 2018 59.59 59.59 59.59 0 -0.02(-0.03%)
Feb 15, 2018 58.17 60.01 58.13 59.61 18,029,506 +3.14(+5.55%)
Feb 14, 2018 54.95 56.98 54.68 56.47 11,907,637 +1.28(+2.32%)
Feb 13, 2018 55.40 55.20 8,513,497 +0.61(+1.12%)
Feb 12, 2018 54.40 54.95 53.84 54.58 8,682,026 +0.40(+0.73%)
Feb 09, 2018 54.70 54.72 52.34 54.18 12,911,492 +0.01(+0.02%)
Feb 08, 2018 54.06 55.97 54.04 54.18 17,111,368 +0.05(+0.10%)
Feb 07, 2018 52.40 54.25 52.21 54.12 14,076,862 +1.49(+2.84%)
Feb 06, 2018 51.70 52.89 50.50 52.63 20,971,058 -0.55(-1.04%)
Feb 05, 2018 56.54 56.94 52.67 53.18 26,551,422 -1.68(-3.06%)
Feb 02, 2018 54.35 55.56 54.31 54.86 13,560,894 +0.59(+1.08%)
Feb 01, 2018 53.74 54.43 53.53 54.27 8,253,929 +0.17(+0.32%)
Jan 31, 2018 55.27 55.33 53.52 54.10 10,283,359 -1.18(-2.13%)
Jan 30, 2018 55.25 55.84 54.71 55.27 6,766,974 -0.41(-0.73%)
Jan 29, 2018 55.41 56.14 55.38 55.68 7,825,478 +0.16(+0.28%)
Jan 26, 2018 55.25 55.94 54.99 55.52 7,784,512 +0.63(+1.15%)
Jan 25, 2018 55.31 55.53 54.62 54.89 7,154,906 -0.21(-0.38%)
Jan 24, 2018 55.06 55.31 54.57 55.10 7,496,658 +0.29(+0.52%)
Jan 23, 2018 54.44 55.03 54.30 54.82 6,822,566 +0.13(+0.24%)
Jan 22, 2018 53.83 54.81 53.62 54.69 7,808,308 +0.86(+1.61%)
Jan 19, 2018 53.67 53.94 53.20 53.82 8,667,369 +0.39(+0.73%)
Jan 18, 2018 53.42 53.49 52.80 53.43 9,146,325 -0.02(-0.03%)
Jan 17, 2018 52.14 53.58 52.09 53.45 12,274,405 +1.67(+3.22%)
Jan 16, 2018 53.36 53.46 51.35 51.78 16,737,560 -2.50(-4.60%)
Jan 12, 2018 54.28 54.28 54.28 0 +0.29(+0.54%)
Jan 11, 2018 53.57 54.03 53.41 53.99 7,626,507 +0.40(+0.74%)
Jan 10, 2018 53.17 53.64 52.87 53.59 5,897,228 +0.14(+0.26%)
Jan 09, 2018 53.47 53.67 53.19 53.45 5,966,617 -0.05(-0.10%)
Jan 08, 2018 53.39 53.75 52.90 53.50 5,396,617 +0.02(+0.03%)
Jan 05, 2018 53.47 53.73 53.13 53.48 7,074,080 +0.12(+0.23%)
Jan 04, 2018 52.72 53.42 52.53 53.36 7,409,481 +0.68(+1.30%)
Jan 03, 2018 52.55 52.81 52.11 52.68 8,658,667 +0.04(+0.08%)
Jan 02, 2018 52.72 52.81 52.23 52.64 7,538,787 +0.03(+0.05%)
Dec 29, 2017 52.61 52.61 52.61 0 -0.42(-0.79%)
Dec 28, 2017 52.89 53.10 52.69 53.03 2,912,364 +0.08(+0.15%)
Dec 27, 2017 52.67 53.25 52.63 52.96 4,335,470 +0.36(+0.69%)
Dec 26, 2017 52.35 52.84 52.34 52.60 4,279,379 +0.26(+0.49%)
Dec 22, 2017 52.78 52.98 52.03 52.34 6,379,588 -0.46(-0.88%)
Dec 21, 2017 52.76 53.06 52.40 52.80 7,216,212 +0.26(+0.49%)
Dec 20, 2017 52.86 53.02 52.02 52.54 8,130,291 -0.31(-0.58%)
Dec 19, 2017 53.78 53.88 52.82 52.85 6,413,248 -0.72(-1.35%)
Dec 18, 2017 53.73 53.87 53.39 53.57 6,532,922 -0.01(-0.02%)
Dec 15, 2017 53.72 53.95 53.20 53.58 10,315,874 +0.24(+0.45%)
Dec 14, 2017 54.50 54.54 52.99 53.34 6,380,116 -1.15(-2.11%)
Dec 13, 2017 54.21 54.92 54.09 54.49 5,065,460 +0.16(+0.30%)
Dec 12, 2017 54.33 54.65 54.25 54.33 5,600,261 +0.22(+0.41%)
Dec 11, 2017 53.42 54.44 53.31 54.11 4,590,631 +0.52(+0.96%)
Dec 08, 2017 53.59 53.85 52.96 53.59 6,184,742 +0.50(+0.94%)
Dec 07, 2017 52.34 53.14 52.34 53.09 5,987,354 +0.75(+1.43%)
Dec 06, 2017 53.31 53.48 52.23 52.35 5,542,663 -0.90(-1.69%)
Dec 05, 2017 53.80 54.09 52.91 53.25 5,624,216 -0.39(-0.72%)
Dec 04, 2017 54.24 54.50 53.61 53.63 5,699,937 -0.66(-1.22%)
Dec 01, 2017 54.23 54.62 53.80 54.30 4,875,892 +0.04(+0.08%)
Nov 30, 2017 54.17 54.78 53.69 54.25 9,375,896 +0.25(+0.46%)
Nov 29, 2017 53.60 54.42 53.14 54.00 5,875,552 +0.33(+0.61%)
Nov 28, 2017 52.99 54.05 52.90 53.68 9,918,663 +0.78(+1.48%)
Nov 27, 2017 52.83 53.09 52.66 52.90 3,532,220 +0.15(+0.29%)
Nov 24, 2017 52.50 52.90 52.40 52.74 2,312,794 +0.25(+0.47%)
Nov 22, 2017 52.61 53.03 52.37 52.49 3,718,133 -0.09(-0.16%)
Nov 21, 2017 52.54 53.01 52.35 52.58 4,621,666 +0.38(+0.72%)
Nov 20, 2017 52.52 52.56 51.64 52.20 5,709,854 -0.45(-0.85%)
Nov 17, 2017 52.85 53.14 52.36 52.65 4,831,280 -0.47(-0.89%)
Nov 16, 2017 52.59 53.20 52.38 53.12 4,981,219 +0.69(+1.31%)
Nov 15, 2017 52.60 52.61 51.97 52.43 3,900,941 -0.15(-0.29%)
Nov 14, 2017 52.34 52.93 52.09 52.59 4,643,706 +0.22(+0.43%)
Nov 13, 2017 52.11 52.55 51.94 52.36 4,917,883 +0.11(+0.21%)
Nov 10, 2017 53.02 53.02 51.81 52.25 6,514,095 -0.97(-1.82%)
Nov 09, 2017 53.41 53.53 53.02 53.22 4,275,056 -0.51(-0.94%)
Nov 08, 2017 52.91 53.93 52.91 53.73 5,283,121 +0.58(+1.08%)
Nov 07, 2017 52.87 53.60 52.76 53.15 4,713,651 +0.20(+0.37%)
Nov 06, 2017 53.44 53.45 52.61 52.96 4,918,211 -0.46(-0.87%)
Nov 03, 2017 53.30 53.45 53.05 53.42 3,875,472 -0.01(-0.02%)
Nov 02, 2017 53.36 53.98 53.00 53.43 4,726,725 +0.06(+0.11%)
Nov 01, 2017 53.11 53.53 52.79 53.37 5,489,702 +0.43(+0.81%)
Oct 31, 2017 52.32 53.14 52.10 52.94 9,590,703 +0.70(+1.35%)
Oct 30, 2017 52.45 52.83 51.75 52.23 9,834,781 +0.77(+1.50%)
Oct 27, 2017 52.35 52.96 51.33 51.46 11,111,508 -0.87(-1.66%)
Oct 26, 2017 53.67 54.30 51.86 52.33 15,276,673 -2.62(-4.77%)
Oct 25, 2017 54.48 55.43 54.44 54.95 7,223,273 +0.30(+0.55%)
Oct 24, 2017 54.73 54.99 54.40 54.65 7,218,642 -0.09(-0.16%)
Oct 23, 2017 55.48 55.54 54.68 54.73 6,977,010 -0.58(-1.04%)
Oct 20, 2017 55.63 55.80 55.13 55.31 6,088,605 -0.21(-0.39%)
Oct 19, 2017 54.79 55.54 54.67 55.52 5,730,008 +0.83(+1.52%)
Oct 18, 2017 55.16 55.55 54.56 54.69 6,516,779 -0.41(-0.75%)
Oct 17, 2017 54.63 55.27 54.44 55.10 5,859,571 +0.46(+0.83%)
Oct 16, 2017 55.41 55.84 54.36 54.65 7,795,221 -1.41(-2.51%)
Oct 13, 2017 56.24 56.75 55.93 56.06 7,232,570 -0.05(-0.09%)
Oct 12, 2017 55.94 56.43 55.72 56.11 6,219,422 +0.21(+0.37%)
Oct 11, 2017 55.92 56.24 55.75 55.90 4,514,063 -0.02(-0.03%)
Oct 10, 2017 55.15 56.03 55.09 55.92 5,833,658 +0.84(+1.53%)
Oct 09, 2017 55.60 55.67 55.02 55.08 3,806,009 -0.57(-1.02%)
Oct 06, 2017 54.85 55.83 54.80 55.64 7,176,479 +0.87(+1.58%)
Oct 05, 2017 55.14 55.24 54.72 54.78 7,095,361 -0.47(-0.85%)
Oct 04, 2017 55.02 55.29 54.94 55.25 5,371,336 +0.38(+0.70%)
Oct 03, 2017 54.97 55.29 54.76 54.86 5,924,849 -0.23(-0.42%)
Oct 02, 2017 54.45 55.28 54.31 55.09 7,021,140 +0.70(+1.29%)
Sep 29, 2017 53.90 54.40 53.81 54.39 6,332,801 +0.62(+1.16%)
Sep 28, 2017 53.58 54.16 53.41 53.77 6,846,142 +0.05(+0.10%)
Sep 27, 2017 53.58 53.89 53.40 53.72 5,477,246 +0.02(+0.03%)
Sep 26, 2017 53.87 54.28 53.60 53.70 4,098,864 -0.22(-0.41%)
Sep 25, 2017 54.04 54.35 53.81 53.93 6,982,784 -0.15(-0.27%)
Sep 22, 2017 54.04 54.23 53.80 54.07 4,297,824 +0.03(+0.05%)
Sep 21, 2017 54.06 54.39 53.79 54.04 6,152,072 -0.14(-0.25%)
Sep 20, 2017 53.70 54.38 53.52 54.18 6,516,734 +0.48(+0.89%)
Sep 19, 2017 53.51 53.87 53.41 53.70 5,676,335 +0.20(+0.37%)
Sep 18, 2017 53.33 53.94 53.14 53.51 8,174,927 +0.19(+0.35%)
Sep 15, 2017 53.68 54.09 53.17 53.32 12,195,605 -0.18(-0.33%)
Sep 14, 2017 53.23 53.86 53.18 53.50 6,265,304 +0.18(+0.34%)
Sep 13, 2017 53.66 53.83 53.11 53.32 5,105,534 -0.46(-0.86%)
Sep 12, 2017 53.29 53.84 53.28 53.78 5,602,035 +0.26(+0.48%)
Sep 11, 2017 53.44 53.88 53.03 53.52 7,131,669 +0.09(+0.16%)
Sep 08, 2017 53.54 53.92 53.11 53.44 7,709,667 -0.19(-0.35%)
Sep 07, 2017 51.63 54.16 51.62 53.63 20,273,972 +2.53(+4.96%)
Sep 06, 2017 51.20 51.45 51.01 51.09 6,313,634 +0.05(+0.10%)
Sep 05, 2017 50.81 51.39 50.68 51.04 5,136,779 -0.08(-0.15%)
Sep 01, 2017 51.51 51.76 50.96 51.12 7,364,147 -0.49(-0.96%)
Aug 31, 2017 50.89 51.84 50.87 51.61 11,386,314 +0.94(+1.85%)
Aug 30, 2017 50.24 50.95 50.20 50.67 6,243,090 +0.44(+0.88%)
Aug 29, 2017 49.80 50.37 49.65 50.23 4,668,478 +0.24(+0.48%)
Aug 28, 2017 50.04 50.26 49.88 49.99 3,857,873 +0.18(+0.36%)
Aug 25, 2017 49.74 50.07 49.65 49.81 4,770,133 +0.17(+0.34%)
Aug 24, 2017 49.48 49.79 49.34 49.64 5,239,117 +0.26(+0.52%)
Aug 23, 2017 49.18 49.64 49.01 49.39 4,707,458 +0.17(+0.35%)
Aug 22, 2017 48.46 49.33 48.34 49.21 5,204,012 +0.88(+1.82%)
Aug 21, 2017 48.15 48.57 48.00 48.34 5,717,687 +0.19(+0.39%)
Aug 18, 2017 48.37 48.59 48.14 48.15 5,636,236 -0.30(-0.62%)
Aug 17, 2017 49.05 49.10 48.41 48.45 5,148,310 -0.62(-1.27%)
Aug 16, 2017 48.92 49.23 48.59 49.07 9,235,375 -0.32(-0.64%)
Aug 15, 2017 49.21 49.49 49.07 49.39 6,846,170 +0.21(+0.43%)
Aug 14, 2017 48.61 49.29 48.39 49.17 6,625,330 +0.76(+1.57%)
Aug 11, 2017 48.31 48.65 48.14 48.41 4,758,140 +0.12(+0.25%)
Aug 10, 2017 48.86 48.86 48.26 48.29 6,016,642 -0.69(-1.41%)
Aug 09, 2017 48.46 49.12 48.22 48.98 8,994,224 +0.42(+0.86%)
Aug 08, 2017 48.09 49.13 48.05 48.57 9,220,431 +0.52(+1.08%)
Aug 07, 2017 47.79 48.09 47.42 48.05 6,004,355 +0.30(+0.63%)
Aug 04, 2017 47.41 47.98 47.38 47.75 4,876,419 +0.38(+0.81%)
Aug 03, 2017 47.02 47.69 47.00 47.36 6,426,649 +0.23(+0.49%)
Aug 02, 2017 48.04 48.17 47.02 47.13 7,375,558 -0.75(-1.57%)
Aug 01, 2017 48.77 48.79 47.50 47.88 12,974,653 -0.67(-1.39%)
Jul 31, 2017 47.44 48.81 47.36 48.56 12,683,909 +1.39(+2.95%)
Jul 28, 2017 46.29 47.44 46.03 47.17 10,662,991 +0.88(+1.90%)
Jul 27, 2017 45.51 46.46 44.43 46.29 25,363,622 -1.48(-3.11%)
Jul 26, 2017 47.75 47.91 47.36 47.77 9,431,540 +0.03(+0.05%)
Jul 25, 2017 47.67 47.94 47.59 47.75 8,569,322 +0.30(+0.63%)
Jul 24, 2017 47.49 47.74 47.06 47.45 7,851,579 -0.04(-0.09%)
Jul 21, 2017 47.29 47.59 47.26 47.49 5,869,709 +0.18(+0.38%)
Jul 20, 2017 47.18 47.55 47.09 47.31 4,525,981 +0.32(+0.67%)
Jul 19, 2017 46.74 47.10 46.60 47.00 3,892,402 +0.28(+0.60%)
Jul 18, 2017 46.74 46.78 46.44 46.71 4,337,959 -0.04(-0.09%)
Jul 17, 2017 47.18 47.39 46.58 46.76 4,358,587 -0.31(-0.65%)
Jul 14, 2017 46.77 47.32 46.51 47.06 7,081,039 +0.41(+0.88%)
Jul 13, 2017 46.99 47.09 46.27 46.65 9,527,848 -0.32(-0.67%)
Jul 12, 2017 47.48 47.99 46.81 46.97 10,641,095 -0.25(-0.52%)
Jul 11, 2017 47.63 47.88 47.02 47.22 5,425,583 -0.51(-1.07%)
Jul 10, 2017 47.88 48.06 47.64 47.73 4,746,641 +0.02(+0.04%)
Jul 07, 2017 47.37 47.79 47.00 47.71 6,430,261 +0.54(+1.14%)
Jul 06, 2017 47.88 47.97 47.11 47.18 6,498,941 -0.91(-1.90%)
Jul 05, 2017 48.02 48.12 47.41 48.09 6,898,864 +0.40(+0.84%)
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.