Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.14 +0.86 (+1.07%)
Streaming Delayed Price Updated: 3:14 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 76.45 77.06 75.71 76.42 14,327,784 -0.73(-0.95%)
Jun 29, 2022 77.57 78.03 76.87 77.15 8,851,046 -0.41(-0.53%)
Jun 28, 2022 78.69 79.24 77.36 77.57 8,999,592 -1.26(-1.60%)
Jun 27, 2022 78.09 79.43 77.96 78.83 10,737,555 +1.01(+1.29%)
Jun 24, 2022 77.49 77.86 76.99 77.82 12,553,118 +1.25(+1.63%)
Jun 23, 2022 75.46 76.64 75.46 76.57 12,420,116 +1.12(+1.49%)
Jun 22, 2022 75.37 76.30 75.10 75.45 11,292,673 +0.08(+0.10%)
Jun 21, 2022 73.92 75.92 73.45 75.37 15,774,624 +2.66(+3.66%)
Jun 17, 2022 71.66 73.30 71.65 72.71 35,352,672 +1.13(+1.58%)
Jun 16, 2022 71.43 71.76 70.68 71.57 14,239,817 -0.39(-0.55%)
Jun 15, 2022 72.11 72.54 71.42 71.97 14,472,679 +0.15(+0.21%)
Jun 14, 2022 72.48 72.72 71.35 71.82 14,309,535 -0.70(-0.96%)
Jun 13, 2022 72.80 73.26 72.24 72.52 13,835,168 -1.49(-2.01%)
Jun 10, 2022 74.31 74.63 73.80 74.01 11,125,029 -0.88(-1.17%)
Jun 09, 2022 74.99 75.87 74.73 74.89 11,932,641 -0.20(-0.26%)
Jun 08, 2022 75.42 75.71 74.83 75.08 7,728,666 -0.40(-0.54%)
Jun 07, 2022 74.19 75.61 74.10 75.49 14,199,024 +1.32(+1.78%)
Jun 06, 2022 74.36 74.54 73.62 74.17 11,719,947 +0.08(+0.11%)
Jun 03, 2022 73.28 74.23 73.23 74.09 12,366,515 +0.10(+0.13%)
Jun 02, 2022 74.41 74.51 72.56 73.99 12,992,075 +0.11(+0.15%)
Jun 01, 2022 74.25 74.42 73.27 73.88 12,459,679 -0.48(-0.65%)
May 31, 2022 74.00 74.89 72.61 74.36 29,035,288 -0.68(-0.91%)
May 27, 2022 76.20 76.33 74.38 75.04 16,604,672 -1.43(-1.87%)
May 26, 2022 76.98 77.48 76.21 76.47 12,204,712 +0.34(+0.45%)
May 25, 2022 76.02 76.75 75.56 76.13 12,691,335 +0.11(+0.14%)
May 24, 2022 75.60 76.61 75.31 76.02 13,436,084 +0.42(+0.56%)
May 23, 2022 75.41 76.36 75.36 75.60 13,737,147 +0.50(+0.67%)
May 20, 2022 75.40 76.04 74.25 75.09 17,067,656 +0.23(+0.30%)
May 19, 2022 74.99 75.68 74.59 74.87 15,075,921 -1.04(-1.38%)
May 18, 2022 77.14 77.33 75.73 75.91 15,245,443 -1.18(-1.53%)
May 17, 2022 75.83 77.30 75.69 77.09 14,720,198 +1.29(+1.70%)
May 16, 2022 75.19 76.13 74.98 75.80 13,637,491 +1.09(+1.46%)
May 13, 2022 75.34 75.49 74.43 74.71 14,070,040 -0.49(-0.66%)
May 12, 2022 74.98 75.24 73.78 75.20 16,461,306 +0.15(+0.20%)
May 11, 2022 75.16 76.22 74.97 75.05 13,877,076 -0.14(-0.18%)
May 10, 2022 75.71 75.89 74.54 75.19 15,567,726 +0.02(+0.03%)
May 09, 2022 74.60 76.13 73.78 75.17 19,411,864 -0.39(-0.52%)
May 06, 2022 75.02 75.74 74.67 75.57 15,414,173 +0.41(+0.55%)
May 05, 2022 75.29 75.92 74.44 75.15 15,004,196 -0.06(-0.08%)
May 04, 2022 73.93 75.53 73.72 75.21 17,362,554 +1.24(+1.68%)
May 03, 2022 74.69 74.90 73.14 73.97 15,170,043 -0.03(-0.04%)
May 02, 2022 74.28 74.88 73.25 74.00 20,833,302 -0.19(-0.25%)
Apr 29, 2022 72.72 74.92 72.29 74.19 26,877,326 -1.90(-2.50%)
Apr 28, 2022 75.66 76.63 75.12 76.09 21,752,596 +1.37(+1.83%)
Apr 27, 2022 74.71 75.20 74.01 74.72 12,787,947 +0.22(+0.29%)
Apr 26, 2022 74.89 75.83 74.47 74.50 11,694,103 -0.45(-0.60%)
Apr 25, 2022 74.65 75.14 73.63 74.95 15,163,216 +0.30(+0.40%)
Apr 22, 2022 75.80 76.18 74.59 74.66 15,331,517 -1.78(-2.33%)
Apr 21, 2022 76.17 77.04 75.50 76.44 11,272,571 +0.28(+0.36%)
Apr 20, 2022 75.11 76.57 74.94 76.17 9,863,211 +0.87(+1.15%)
Apr 19, 2022 75.77 75.78 74.89 75.30 13,089,217 -0.34(-0.46%)
Apr 18, 2022 76.04 76.12 75.26 75.64 14,044,293 -0.75(-0.98%)
Apr 14, 2022 75.93 76.99 75.68 76.39 16,974,870 +0.63(+0.83%)
Apr 13, 2022 75.62 76.03 75.35 75.76 10,106,546 +0.32(+0.42%)
Apr 12, 2022 75.12 75.91 74.48 75.45 12,780,385 +0.05(+0.07%)
Apr 11, 2022 76.58 77.00 75.37 75.40 15,787,942 -1.25(-1.63%)
Apr 08, 2022 75.71 76.93 75.65 76.65 22,659,592 +0.50(+0.66%)
Apr 07, 2022 74.29 76.17 74.22 76.15 21,309,232 +1.89(+2.55%)
Apr 06, 2022 73.11 74.39 72.90 74.25 15,645,191 +0.90(+1.22%)
Apr 05, 2022 72.70 73.91 72.50 73.36 12,403,584 +0.63(+0.87%)
Apr 04, 2022 72.93 73.81 72.48 72.73 13,740,115 -0.03(-0.04%)
Apr 01, 2022 72.14 72.87 71.95 72.76 12,711,667 +0.78(+1.08%)
Mar 31, 2022 72.40 72.55 71.93 71.98 14,354,769 -0.15(-0.20%)
Mar 30, 2022 71.93 72.47 71.63 72.13 12,414,272 +0.48(+0.67%)
Mar 29, 2022 71.38 71.75 71.09 71.65 15,447,097 +0.12(+0.16%)
Mar 28, 2022 71.62 72.15 71.13 71.53 10,863,693 -0.17(-0.23%)
Mar 25, 2022 70.93 71.87 70.88 71.70 12,422,389 +0.85(+1.20%)
Mar 24, 2022 70.07 71.03 69.94 70.84 13,285,283 +1.01(+1.44%)
Mar 23, 2022 69.45 69.96 69.11 69.84 13,735,803 +0.55(+0.79%)
Mar 22, 2022 69.67 69.86 68.75 69.29 14,581,100 -0.23(-0.32%)
Mar 21, 2022 69.93 70.50 69.07 69.51 18,693,120 +0.03(+0.04%)
Mar 18, 2022 68.87 69.48 68.40 69.48 33,749,912 +0.49(+0.71%)
Mar 17, 2022 68.18 69.18 67.78 69.00 17,570,710 +0.84(+1.23%)
Mar 16, 2022 68.42 68.63 67.53 68.15 16,081,272 -0.09(-0.13%)
Mar 15, 2022 68.16 68.67 67.78 68.24 16,329,853 +0.50(+0.74%)
Mar 14, 2022 67.44 68.42 67.26 67.74 17,861,196 +0.36(+0.54%)
Mar 11, 2022 66.62 67.99 66.47 67.38 14,334,409 +0.44(+0.66%)
Mar 10, 2022 66.30 67.24 66.94 13,100,557 +0.28(+0.43%)
Mar 09, 2022 66.90 67.14 66.49 66.66 12,704,712 +0.38(+0.58%)
Mar 08, 2022 66.46 66.93 65.87 66.28 19,647,802 -1.01(-1.50%)
Mar 07, 2022 67.71 67.73 66.69 67.28 16,061,486 -0.58(-0.85%)
Mar 04, 2022 66.78 68.04 66.76 67.86 13,365,348 +0.24(+0.36%)
Mar 03, 2022 67.36 68.14 67.13 67.62 16,078,557 +0.25(+0.38%)
Mar 02, 2022 67.27 67.75 67.03 67.36 13,292,101 +0.22(+0.32%)
Mar 01, 2022 66.65 67.52 66.55 67.15 12,692,500 -0.04(-0.06%)
Feb 28, 2022 66.23 67.21 65.84 67.19 22,977,100 -0.13(-0.19%)
Feb 25, 2022 66.23 67.82 67.05 67.31 16,067,276 +1.66(+2.53%)
Feb 24, 2022 65.05 65.72 64.76 65.65 18,454,522 -0.81(-1.22%)
Feb 23, 2022 66.43 66.81 66.00 66.46 16,310,387 +0.47(+0.71%)
Feb 22, 2022 66.21 66.79 65.60 65.99 16,119,471 -0.10(-0.15%)
Feb 18, 2022 66.09 0 +0.16(+0.24%)
Feb 17, 2022 66.04 66.31 65.35 65.93 13,753,435 -0.21(-0.31%)
Feb 16, 2022 66.30 66.91 65.99 66.14 14,568,343 -0.17(-0.25%)
Feb 15, 2022 65.29 66.86 65.29 66.30 25,524,040 +0.94(+1.44%)
Feb 14, 2022 65.42 65.57 64.40 65.37 15,268,812 -0.07(-0.10%)
Feb 11, 2022 64.98 65.90 64.95 65.43 15,969,350 +0.36(+0.56%)
Feb 10, 2022 65.42 65.65 64.74 65.07 22,300,648 -0.62(-0.94%)
Feb 09, 2022 64.32 65.82 64.20 65.69 17,538,376 +1.22(+1.90%)
Feb 08, 2022 64.82 64.86 64.18 64.47 13,915,133 -0.29(-0.45%)
Feb 07, 2022 63.97 65.01 63.59 64.76 17,924,882 +1.17(+1.85%)
Feb 04, 2022 61.78 64.03 61.54 63.58 13,485,279 +0.90(+1.44%)
Feb 03, 2022 63.40 62.68 14,265,139 -0.71(-1.13%)
Feb 02, 2022 63.45 63.57 62.65 63.40 12,583,514 -0.38(-0.60%)
Feb 01, 2022 63.60 63.85 63.28 63.78 12,320,674 +0.29(+0.46%)
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%)
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.