Skip to main content

Freeport-McMoRan (NY: FCX )

37.15 -0.89 (-2.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 29.62 29.83 29.03 29.52 19,672,038 -0.16(-0.54%)
Aug 30, 2022 31.06 31.12 29.35 29.68 19,785,738 -1.74(-5.52%)
Aug 29, 2022 31.39 31.95 31.03 31.42 12,677,217 -0.69(-2.14%)
Aug 26, 2022 33.73 33.80 31.96 32.11 15,777,147 -1.04(-3.13%)
Aug 25, 2022 31.82 33.16 31.82 33.14 18,104,022 +1.90(+6.10%)
Aug 24, 2022 30.99 31.57 30.82 31.24 10,549,877 -0.47(-1.48%)
Aug 23, 2022 30.40 31.96 30.31 31.71 18,080,424 +1.93(+6.46%)
Aug 22, 2022 29.82 29.83 29.21 29.78 14,063,822 -0.59(-1.94%)
Aug 19, 2022 30.82 30.94 29.96 30.37 13,835,018 -0.78(-2.50%)
Aug 18, 2022 30.62 31.32 30.47 31.15 12,587,858 +0.98(+3.24%)
Aug 17, 2022 30.61 30.62 29.93 30.17 12,495,588 -1.14(-3.63%)
Aug 16, 2022 30.86 31.39 30.65 31.31 11,959,839 +0.89(+2.92%)
Aug 15, 2022 30.15 30.67 29.68 30.42 16,091,663 -1.12(-3.54%)
Aug 12, 2022 31.16 31.61 30.98 31.54 10,907,127 -0.05(-0.16%)
Aug 11, 2022 32.01 32.74 31.46 31.59 14,700,898 +0.27(+0.86%)
Aug 10, 2022 30.88 31.51 30.51 31.32 17,142,298 +1.35(+4.49%)
Aug 09, 2022 30.61 30.67 29.67 29.97 13,010,292 -0.57(-1.86%)
Aug 08, 2022 30.86 31.58 30.33 30.54 15,960,919 +0.35(+1.16%)
Aug 05, 2022 28.55 30.42 28.43 30.19 17,927,670 +1.51(+5.25%)
Aug 04, 2022 28.75 29.36 28.46 28.69 12,506,837 +0.07(+0.24%)
Aug 03, 2022 29.52 29.52 28.43 28.62 17,643,628 -0.64(-2.18%)
Aug 02, 2022 29.55 29.91 28.45 29.25 17,073,560 -0.65(-2.17%)
Aug 01, 2022 30.76 30.94 29.61 29.90 17,358,910 -1.57(-4.98%)
Jul 29, 2022 29.97 31.65 29.69 31.47 26,347,778 +1.72(+5.77%)
Jul 28, 2022 29.86 30.31 29.09 29.75 18,874,994 +0.54(+1.84%)
Jul 27, 2022 27.91 29.33 27.69 29.21 17,510,890 +1.36(+4.87%)
Jul 26, 2022 28.15 28.60 27.71 27.86 14,648,718 -0.36(-1.27%)
Jul 25, 2022 28.47 28.55 27.91 28.22 16,301,819 +0.53(+1.91%)
Jul 22, 2022 29.55 29.87 27.62 27.69 20,981,262 -1.15(-3.98%)
Jul 21, 2022 28.42 28.97 27.32 28.83 27,636,830 +0.34(+1.19%)
Jul 20, 2022 28.45 29.16 28.15 28.50 25,249,154 +0.07(+0.25%)
Jul 19, 2022 27.23 28.53 27.18 28.43 22,908,250 +1.08(+3.94%)
Jul 18, 2022 26.97 28.05 26.94 27.35 29,426,814 +1.60(+6.20%)
Jul 15, 2022 25.32 26.06 24.82 25.75 29,273,572 +0.73(+2.91%)
Jul 14, 2022 25.23 25.33 24.74 25.02 31,973,144 -1.27(-4.84%)
Jul 13, 2022 25.62 26.80 25.23 26.30 26,918,686 +0.14(+0.53%)
Jul 12, 2022 26.21 26.96 25.88 26.16 25,857,886 -0.61(-2.27%)
Jul 11, 2022 26.90 27.16 26.60 26.76 22,397,422 -1.08(-3.89%)
Jul 08, 2022 29.05 29.06 27.84 27.85 17,604,802 -1.21(-4.17%)
Jul 07, 2022 29.15 29.38 28.62 29.06 24,889,302 +1.83(+6.72%)
Jul 06, 2022 26.97 27.44 26.07 27.23 35,770,480 +0.12(+0.44%)
Jul 05, 2022 27.69 27.82 26.47 27.11 36,040,144 -1.93(-6.64%)
Jul 01, 2022 28.73 29.11 27.77 29.04 23,104,406 -0.06(-0.20%)
Jun 30, 2022 29.56 29.90 28.83 29.10 21,138,480 -1.02(-3.40%)
Jun 29, 2022 31.11 31.13 29.83 30.13 15,508,099 -0.49(-1.59%)
Jun 28, 2022 31.37 32.12 30.51 30.61 22,767,982 -0.24(-0.77%)
Jun 27, 2022 31.41 31.44 30.55 30.85 17,145,498 +0.03(+0.10%)
Jun 24, 2022 29.60 30.82 28.99 30.82 35,540,288 +1.41(+4.80%)
Jun 23, 2022 30.29 30.70 28.71 29.41 41,560,928 -1.74(-5.59%)
Jun 22, 2022 32.07 32.07 31.00 31.15 31,504,628 -2.70(-7.96%)
Jun 21, 2022 34.06 34.58 33.72 33.85 13,705,769 +0.21(+0.62%)
Jun 17, 2022 34.35 34.81 33.23 33.64 30,271,278 -1.04(-3.01%)
Jun 16, 2022 35.29 35.83 34.31 34.68 20,585,738 -2.02(-5.50%)
Jun 15, 2022 37.30 37.37 35.70 36.70 17,187,952 +0.08(+0.22%)
Jun 14, 2022 37.28 37.45 36.25 36.62 16,456,518 -0.35(-0.94%)
Jun 13, 2022 37.98 38.31 36.10 36.97 30,438,264 -3.02(-7.56%)
Jun 10, 2022 38.99 40.18 38.75 39.99 23,435,976 -0.31(-0.77%)
Jun 09, 2022 41.95 42.04 40.28 40.30 13,624,272 -1.67(-3.98%)
Jun 08, 2022 42.70 42.91 41.81 41.97 12,438,673 -1.18(-2.74%)
Jun 07, 2022 42.02 43.38 41.92 43.15 12,763,682 +0.61(+1.43%)
Jun 06, 2022 41.62 42.73 41.45 42.55 15,219,756 +1.44(+3.51%)
Jun 03, 2022 40.81 41.71 40.78 41.11 13,533,636 -0.39(-0.93%)
Jun 02, 2022 41.55 42.04 41.04 41.49 19,343,072 +2.07(+5.25%)
Jun 01, 2022 39.11 39.76 38.64 39.42 13,142,948 +0.56(+1.43%)
May 31, 2022 39.83 40.78 38.48 38.87 16,981,604 -0.57(-1.44%)
May 27, 2022 38.88 39.48 38.49 39.43 11,979,500 +1.15(+3.01%)
May 26, 2022 37.43 38.50 36.78 38.28 10,063,631 +0.66(+1.74%)
May 25, 2022 36.87 37.85 36.73 37.62 12,930,101 +0.35(+0.93%)
May 24, 2022 37.71 37.73 36.51 37.28 16,009,203 -0.87(-2.27%)
May 23, 2022 37.40 38.43 36.87 38.14 19,315,244 +2.03(+5.62%)
May 20, 2022 37.11 37.30 35.31 36.11 21,343,272 -0.41(-1.12%)
May 19, 2022 35.44 37.39 35.44 36.52 18,961,990 +1.37(+3.90%)
May 18, 2022 36.96 37.39 34.93 35.15 18,373,794 -2.29(-6.11%)
May 17, 2022 36.89 37.61 36.36 37.44 22,794,336 +2.48(+7.08%)
May 16, 2022 34.97 35.93 34.75 34.96 17,979,420 +0.11(+0.31%)
May 13, 2022 34.58 35.60 34.40 34.85 19,091,644 +0.70(+2.04%)
May 12, 2022 34.12 35.32 33.25 34.15 27,339,382 -1.56(-4.37%)
May 11, 2022 37.05 37.61 35.63 35.72 22,660,668 -0.16(-0.44%)
May 10, 2022 36.43 36.43 34.80 35.87 26,687,944 +0.55(+1.55%)
May 09, 2022 35.90 36.75 35.16 35.33 30,555,268 -2.35(-6.23%)
May 06, 2022 38.96 39.00 37.40 37.67 22,501,692 -1.75(-4.44%)
May 05, 2022 40.79 40.86 38.65 39.42 22,179,642 -1.65(-4.02%)
May 04, 2022 40.06 41.18 39.03 41.08 17,760,134 +1.14(+2.86%)
May 03, 2022 40.12 40.67 39.60 39.93 16,272,189 -0.03(-0.07%)
May 02, 2022 39.72 40.43 38.81 39.96 21,840,000 -0.37(-0.91%)
Apr 29, 2022 42.25 43.26 40.16 40.33 17,327,074 -1.28(-3.08%)
Apr 28, 2022 41.66 42.23 40.32 41.61 15,270,916 +0.15(+0.36%)
Apr 27, 2022 41.87 42.68 41.29 41.46 22,939,974 +1.50(+3.76%)
Apr 26, 2022 41.26 41.60 39.86 39.96 18,802,412 -1.46(-3.53%)
Apr 25, 2022 39.80 41.85 39.35 41.42 32,129,274 -0.26(-0.62%)
Apr 22, 2022 44.24 44.36 40.91 41.68 33,618,592 -3.02(-6.76%)
Apr 21, 2022 48.23 48.53 44.23 44.71 31,602,392 -4.92(-9.92%)
Apr 20, 2022 49.54 50.25 48.61 49.63 13,169,387 -0.74(-1.46%)
Apr 19, 2022 49.80 50.64 49.45 50.37 10,333,312 -0.13(-0.26%)
Apr 18, 2022 49.40 51.06 49.15 50.49 14,343,497 +1.57(+3.21%)
Apr 14, 2022 49.43 50.15 48.87 48.92 12,176,382 -0.24(-0.49%)
Apr 13, 2022 48.23 49.19 47.86 49.16 12,039,572 +1.50(+3.14%)
Apr 12, 2022 48.30 48.98 47.51 47.66 11,727,003 +0.28(+0.59%)
Apr 11, 2022 48.38 48.54 47.28 47.39 9,429,494 -1.24(-2.55%)
Apr 08, 2022 48.57 49.01 47.89 48.63 9,687,971 +0.49(+1.01%)
Apr 07, 2022 48.17 48.59 47.15 48.14 11,232,332 +0.42(+0.87%)
Apr 06, 2022 48.57 48.69 47.11 47.72 13,730,640 -1.02(-2.10%)
Apr 05, 2022 50.63 51.20 48.54 48.75 13,901,107 -1.80(-3.56%)
Apr 04, 2022 51.42 51.42 50.22 50.54 12,386,175 -0.06(-0.12%)
Apr 01, 2022 49.53 51.48 49.48 50.60 16,749,914 +1.21(+2.45%)
Mar 31, 2022 50.23 50.91 49.39 49.39 11,034,493 -1.03(-2.05%)
Mar 30, 2022 50.26 51.07 49.79 50.43 11,267,594 +0.69(+1.38%)
Mar 29, 2022 48.69 49.74 47.31 49.74 15,840,011 -0.18(-0.36%)
Mar 28, 2022 50.76 50.76 48.61 49.92 14,287,531 -1.65(-3.20%)
Mar 25, 2022 50.74 51.63 50.56 51.57 11,611,261 +0.48(+0.93%)
Mar 24, 2022 49.79 51.58 49.71 51.09 18,146,048 +1.63(+3.29%)
Mar 23, 2022 49.66 50.07 49.33 49.46 11,448,459 -0.05(-0.10%)
Mar 22, 2022 49.59 50.42 48.36 49.51 15,677,461 +0.35(+0.71%)
Mar 21, 2022 48.01 49.65 48.01 49.16 15,433,074 +1.42(+2.97%)
Mar 18, 2022 47.99 49.12 47.64 47.74 27,686,462 -0.51(-1.05%)
Mar 17, 2022 46.69 48.46 46.43 48.25 18,275,938 +2.15(+4.67%)
Mar 16, 2022 44.95 46.45 44.64 46.10 20,604,026 +2.12(+4.83%)
Mar 15, 2022 43.04 44.15 42.70 43.97 18,688,350 -0.24(-0.54%)
Mar 14, 2022 45.84 45.90 43.83 44.21 21,157,460 -2.39(-5.14%)
Mar 11, 2022 46.80 47.44 46.28 46.60 14,432,004 -0.77(-1.63%)
Mar 10, 2022 47.32 47.51 46.03 47.38 16,797,236 +0.72(+1.53%)
Mar 09, 2022 45.35 47.22 44.59 46.66 23,557,802 +0.32(+0.69%)
Mar 08, 2022 46.08 47.89 45.76 46.34 24,109,290 -0.48(-1.02%)
Mar 07, 2022 48.56 49.04 46.38 46.82 27,390,592 -2.94(-5.91%)
Mar 04, 2022 48.72 50.11 48.30 49.76 25,698,316 +1.01(+2.08%)
Mar 03, 2022 48.41 48.78 47.09 48.75 22,763,954 +0.92(+1.93%)
Mar 02, 2022 47.83 48.44 47.11 47.82 19,259,990 +0.25(+0.52%)
Mar 01, 2022 47.18 49.20 46.84 47.58 27,488,440 +0.95(+2.04%)
Feb 28, 2022 45.78 47.09 45.70 46.62 24,030,992 +0.61(+1.32%)
Feb 25, 2022 43.54 46.05 44.64 46.02 29,292,522 +2.60(+5.99%)
Feb 24, 2022 41.09 43.62 41.09 43.41 20,535,178 +1.25(+2.97%)
Feb 23, 2022 42.25 42.89 41.76 42.16 14,039,316 +0.10(+0.24%)
Feb 22, 2022 42.71 43.15 41.51 42.06 14,526,718 -0.66(-1.53%)
Feb 18, 2022 42.72 0 -0.19(-0.44%)
Feb 17, 2022 43.65 43.90 42.66 42.91 12,332,351 -1.03(-2.35%)
Feb 16, 2022 43.30 44.13 43.24 43.94 11,808,801 +0.58(+1.33%)
Feb 15, 2022 42.20 43.38 41.55 43.37 15,870,807 +1.21(+2.87%)
Feb 14, 2022 42.45 42.70 41.47 42.15 17,246,134 -0.35(-0.82%)
Feb 11, 2022 42.30 43.87 42.03 42.50 23,627,774 -1.10(-2.53%)
Feb 10, 2022 42.56 45.24 42.50 43.60 29,528,346 +0.35(+0.80%)
Feb 09, 2022 41.11 43.49 40.98 43.26 26,644,194 +2.91(+7.21%)
Feb 08, 2022 38.90 40.42 38.71 40.35 18,765,116 +1.72(+4.45%)
Feb 07, 2022 38.15 39.15 37.92 38.63 13,913,859 +0.48(+1.25%)
Feb 04, 2022 37.76 38.56 37.45 38.15 15,291,065 +0.22(+0.58%)
Feb 03, 2022 38.42 37.72 37.93 16,477,603 -1.18(-3.02%)
Feb 02, 2022 38.76 39.57 38.08 39.11 19,807,286 +0.37(+0.95%)
Feb 01, 2022 37.93 38.82 37.26 38.75 22,514,740 +1.79(+4.84%)
Jan 31, 2022 35.73 37.00 36.96 20,350,982 +1.17(+3.27%)
Jan 28, 2022 36.17 36.23 34.70 35.79 30,369,544 -1.05(-2.86%)
Jan 27, 2022 38.14 38.77 36.48 36.84 24,693,778 -1.32(-3.46%)
Jan 26, 2022 39.29 40.52 37.48 38.16 25,037,786 -1.19(-3.03%)
Jan 25, 2022 39.05 39.58 37.75 39.35 27,233,504 -0.33(-0.83%)
Jan 24, 2022 39.31 39.78 37.21 39.68 31,203,556 -1.02(-2.51%)
Jan 21, 2022 42.30 42.43 40.42 40.70 25,013,996 -2.18(-5.09%)
Jan 20, 2022 44.23 44.59 42.81 42.89 17,707,524 -0.88(-2.02%)
Jan 19, 2022 44.73 45.18 43.74 43.77 18,178,672 -0.21(-0.47%)
Jan 18, 2022 43.59 45.88 43.13 43.98 26,077,196 +0.21(+0.48%)
Jan 14, 2022 43.77 0 -0.25(-0.56%)
Jan 13, 2022 44.19 45.34 43.93 44.02 23,109,342 -0.74(-1.65%)
Jan 12, 2022 44.60 45.06 43.77 44.76 28,885,416 +2.14(+5.02%)
Jan 11, 2022 41.47 42.65 40.94 42.62 17,468,430 +1.36(+3.29%)
Jan 10, 2022 41.25 41.51 40.33 41.26 12,169,881 -0.26(-0.62%)
Jan 07, 2022 40.65 41.75 40.10 41.52 17,122,382 +1.34(+3.33%)
Jan 06, 2022 41.12 41.54 39.93 40.18 16,280,703 -1.14(-2.76%)
Jan 05, 2022 41.83 43.34 41.17 41.32 22,451,724 -0.47(-1.11%)
Jan 04, 2022 41.46 42.13 41.10 41.79 14,556,670 +0.66(+1.62%)
Jan 03, 2022 41.12 41.68 40.93 41.12 12,768,194 -0.25(-0.60%)
Dec 31, 2021 41.28 41.61 41.02 41.37 8,869,820 +0.11(+0.26%)
Dec 30, 2021 41.70 42.40 41.21 41.26 12,101,092 -0.36(-0.86%)
Dec 29, 2021 41.33 41.84 41.06 41.62 15,238,445 -0.01(-0.02%)
Dec 28, 2021 41.44 41.88 41.28 41.63 10,929,536 +0.00(+0.00%)
Dec 27, 2021 40.65 41.68 40.28 41.63 11,508,355 +0.85(+2.09%)
Dec 23, 2021 39.58 40.93 39.50 40.77 17,881,902 +0.98(+2.47%)
Dec 22, 2021 38.85 39.82 38.66 39.79 13,358,471 +0.95(+2.45%)
Dec 21, 2021 37.85 39.05 37.74 38.84 13,667,386 +1.74(+4.70%)
Dec 20, 2021 36.73 37.31 36.39 37.10 13,490,166 -0.58(-1.53%)
Dec 17, 2021 37.93 38.35 37.23 37.67 20,160,906 -0.28(-0.73%)
Dec 16, 2021 38.08 38.87 37.76 37.95 17,779,398 +1.02(+2.77%)
Dec 15, 2021 36.94 37.14 35.47 36.93 23,432,244 -0.70(-1.87%)
Dec 14, 2021 37.24 38.45 37.07 37.63 12,717,109 +0.33(+0.88%)
Dec 13, 2021 38.28 38.54 36.91 37.31 11,657,020 -0.73(-1.93%)
Dec 10, 2021 38.64 38.86 37.55 38.04 10,105,799 -0.10(-0.26%)
Dec 09, 2021 37.80 38.49 37.61 38.14 11,615,115 -0.25(-0.65%)
Dec 08, 2021 38.52 38.96 37.93 38.39 14,332,939 -0.05(-0.13%)
Dec 07, 2021 37.87 39.27 37.87 38.44 18,304,542 +1.39(+3.75%)
Dec 06, 2021 36.95 37.56 36.05 37.05 13,721,356 +0.80(+2.22%)
Dec 03, 2021 36.75 37.18 35.30 36.24 20,996,356 -0.54(-1.46%)
Dec 02, 2021 36.08 37.03 35.61 36.78 18,705,686 +0.86(+2.40%)
Dec 01, 2021 37.47 38.21 35.87 35.92 19,402,032 -0.84(-2.29%)
Nov 30, 2021 37.63 38.22 36.17 36.76 27,283,530 -0.89(-2.37%)
Nov 29, 2021 37.51 37.81 36.29 37.65 17,364,562 +0.73(+1.99%)
Nov 26, 2021 35.97 37.09 35.00 36.92 21,306,372 -1.40(-3.65%)
Nov 24, 2021 38.34 38.69 37.90 38.32 13,547,235 -0.03(-0.08%)
Nov 23, 2021 37.71 38.91 37.60 38.35 15,999,986 +0.93(+2.49%)
Nov 22, 2021 37.07 38.29 36.58 37.41 19,239,980 -0.54(-1.41%)
Nov 19, 2021 38.14 38.93 37.78 37.95 19,082,752 -0.51(-1.31%)
Nov 18, 2021 38.54 38.46 38.22 38.46 17,766,996 -0.08(-0.21%)
Nov 17, 2021 39.30 40.09 38.33 38.53 19,372,352 -0.72(-1.84%)
Nov 16, 2021 40.33 40.42 39.11 39.26 19,162,286 -1.25(-3.08%)
Nov 15, 2021 40.67 40.88 39.85 40.51 14,081,397 -0.37(-0.90%)
Nov 12, 2021 40.32 41.24 40.01 40.87 18,642,652 +0.33(+0.81%)
Nov 11, 2021 38.78 40.86 37.94 40.55 39,743,048 +2.08(+5.41%)
Nov 10, 2021 38.67 38.47 24,252,442 -0.40(-1.02%)
Nov 09, 2021 38.89 39.45 37.82 38.86 16,160,572 -0.23(-0.58%)
Nov 08, 2021 37.62 39.44 37.57 39.09 25,286,636 +2.37(+6.45%)
Nov 05, 2021 36.83 37.08 36.45 36.72 12,650,445 +0.04(+0.11%)
Nov 04, 2021 38.17 38.25 36.44 36.68 16,449,652 -1.22(-3.22%)
Nov 03, 2021 38.31 38.37 37.20 37.90 17,202,588 -0.32(-0.83%)
Nov 02, 2021 38.26 38.42 37.57 38.22 14,705,932 +0.22(+0.57%)
Nov 01, 2021 37.45 38.30 37.28 38.00 10,960,670 +0.60(+1.62%)
Oct 29, 2021 37.25 37.74 36.87 37.39 16,192,030 -0.38(-1.00%)
Oct 28, 2021 37.33 37.89 36.84 37.77 14,108,375 +1.09(+2.97%)
Oct 27, 2021 37.15 37.97 36.52 36.68 19,946,408 -1.83(-4.76%)
Oct 26, 2021 39.10 38.51 15,700,258 -0.49(-1.25%)
Oct 25, 2021 37.90 39.29 37.69 39.00 19,366,476 +1.66(+4.43%)
Oct 22, 2021 37.64 38.47 36.89 37.34 19,224,212 -0.74(-1.95%)
Oct 21, 2021 37.71 38.20 36.43 38.09 19,735,422 -0.51(-1.31%)
Oct 20, 2021 38.31 38.74 37.75 38.59 14,396,461 +0.08(+0.21%)
Oct 19, 2021 38.50 38.61 37.89 38.51 16,681,919 +0.31(+0.80%)
Oct 18, 2021 37.22 38.71 37.07 38.21 23,394,882 -0.10(-0.26%)
Oct 15, 2021 37.84 38.67 37.29 38.31 30,310,146 +1.50(+4.07%)
Oct 14, 2021 36.67 37.57 36.24 36.81 29,204,448 +1.37(+3.87%)
Oct 13, 2021 34.75 35.95 34.22 35.44 26,733,754 +1.20(+3.50%)
Oct 12, 2021 34.67 35.10 34.07 34.24 21,822,388 -0.61(-1.76%)
Oct 11, 2021 34.92 36.18 34.84 34.85 27,376,020 +1.09(+3.22%)
Oct 08, 2021 34.23 34.64 33.54 33.76 17,816,124 -0.19(-0.55%)
Oct 07, 2021 32.40 34.12 32.32 33.95 37,428,664 +2.58(+8.23%)
Oct 06, 2021 31.49 31.84 30.60 31.37 23,027,940 -0.48(-1.52%)
Oct 05, 2021 32.34 32.41 31.41 31.86 20,210,820 -0.50(-1.56%)
Oct 04, 2021 33.01 33.36 32.08 32.36 20,352,548 -0.13(-0.40%)
Oct 01, 2021 32.55 32.75 31.52 32.49 16,270,919 +0.31(+0.95%)
Sep 30, 2021 32.19 33.40 32.19 32.18 23,292,594 -0.57(-1.75%)
Sep 29, 2021 33.42 33.67 32.56 32.76 12,850,370 -0.46(-1.37%)
Sep 28, 2021 33.66 33.68 32.46 33.21 19,969,852 -0.34(-1.00%)
Sep 27, 2021 31.93 33.59 31.93 33.55 22,708,818 +1.65(+5.18%)
Sep 24, 2021 31.35 32.34 31.35 31.89 15,328,469 +0.13(+0.40%)
Sep 23, 2021 31.63 32.03 31.33 31.77 20,481,080 +0.54(+1.74%)
Sep 22, 2021 31.26 31.91 31.14 31.22 29,119,026 +1.07(+3.54%)
Sep 21, 2021 31.11 31.16 29.70 30.15 36,067,012 -0.68(-2.21%)
Sep 20, 2021 30.43 31.25 30.19 30.84 38,871,704 -1.86(-5.69%)
Sep 17, 2021 33.89 34.12 32.22 32.70 37,974,436 -1.24(-3.64%)
Sep 16, 2021 35.17 35.19 33.37 33.93 36,175,016 -2.41(-6.64%)
Sep 15, 2021 34.76 36.40 34.76 36.35 19,074,906 +1.93(+5.61%)
Sep 14, 2021 34.78 34.99 34.28 34.42 15,086,358 -0.49(-1.42%)
Sep 13, 2021 35.39 35.50 34.19 34.91 14,011,523 -0.19(-0.54%)
Sep 10, 2021 34.89 36.21 34.83 35.10 22,860,364 +0.66(+1.92%)
Sep 09, 2021 34.14 34.97 34.13 34.44 12,653,191 +0.44(+1.28%)
Sep 08, 2021 35.73 35.74 33.99 34.00 18,460,094 -1.97(-5.47%)
Sep 07, 2021 35.58 36.28 35.58 35.97 10,410,245 +0.22(+0.61%)
Sep 03, 2021 35.72 36.14 35.54 35.75 12,828,072 -0.13(-0.36%)
Sep 02, 2021 35.75 36.30 35.60 35.88 11,102,384 +0.38(+1.06%)
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.