Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 -0.78 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 71.24 71.56 70.44 70.55 11,433,468 -0.62(-0.86%)
Sep 29, 2022 71.59 72.06 70.62 71.17 9,700,975 -0.35(-0.49%)
Sep 28, 2022 70.53 71.54 70.51 71.52 12,507,213 +1.69(+2.42%)
Sep 27, 2022 70.21 70.95 69.66 69.83 12,107,068 +0.21(+0.30%)
Sep 26, 2022 69.61 70.31 69.16 69.62 10,321,928 -0.56(-0.79%)
Sep 23, 2022 70.49 70.83 69.60 70.18 8,252,673 -0.58(-0.81%)
Sep 22, 2022 68.68 71.33 68.68 70.75 10,085,813 +1.82(+2.63%)
Sep 21, 2022 69.21 69.84 68.92 68.94 11,947,024 -0.27(-0.39%)
Sep 20, 2022 69.27 69.53 68.72 69.20 7,511,606 -0.46(-0.66%)
Sep 19, 2022 70.51 71.00 69.00 69.66 9,997,527 -1.32(-1.86%)
Sep 16, 2022 71.21 71.70 70.36 70.98 16,489,441 -0.26(-0.36%)
Sep 15, 2022 70.11 71.59 70.02 71.24 9,570,749 +1.30(+1.86%)
Sep 14, 2022 70.01 70.69 69.50 69.94 15,657,905 -0.57(-0.80%)
Sep 13, 2022 71.02 71.56 70.24 70.50 9,959,796 -1.31(-1.82%)
Sep 12, 2022 75.04 75.42 71.70 71.81 24,010,594 +2.18(+3.14%)
Sep 09, 2022 68.76 70.01 68.70 69.63 6,607,402 +0.77(+1.12%)
Sep 08, 2022 68.43 69.05 67.66 68.86 9,217,532 +0.62(+0.90%)
Sep 07, 2022 68.15 68.95 67.62 68.24 7,237,329 +0.11(+0.16%)
Sep 06, 2022 68.42 68.55 67.61 68.13 8,492,666 +0.04(+0.06%)
Sep 02, 2022 68.85 69.25 67.82 68.09 8,732,763 -0.48(-0.69%)
Sep 01, 2022 66.88 68.58 66.70 68.57 9,706,424 +1.67(+2.49%)
Aug 31, 2022 66.82 67.12 66.33 66.90 14,046,475 +0.21(+0.31%)
Aug 30, 2022 66.25 66.74 65.45 66.69 10,338,539 +0.45(+0.67%)
Aug 29, 2022 69.37 69.38 65.90 66.25 18,619,522 -4.41(-6.24%)
Aug 26, 2022 71.38 71.50 70.59 70.65 7,429,376 -0.31(-0.43%)
Aug 25, 2022 72.11 72.11 70.49 70.96 11,121,103 -0.91(-1.27%)
Aug 24, 2022 72.46 72.58 71.81 71.87 6,189,816 -0.35(-0.48%)
Aug 23, 2022 73.75 73.93 72.05 72.22 9,270,258 -1.77(-2.39%)
Aug 22, 2022 74.76 75.29 73.79 73.99 5,857,546 -0.77(-1.04%)
Aug 19, 2022 73.60 75.14 73.60 74.76 7,998,873 +1.17(+1.59%)
Aug 18, 2022 74.20 74.40 73.06 73.59 5,343,693 -0.41(-0.55%)
Aug 17, 2022 73.35 74.41 73.25 74.00 5,387,536 +0.43(+0.58%)
Aug 16, 2022 73.80 74.53 73.29 73.57 9,095,563 -0.40(-0.54%)
Aug 15, 2022 74.88 74.93 73.23 73.97 11,210,243 -1.03(-1.38%)
Aug 12, 2022 74.02 75.15 74.01 75.00 6,210,896 +1.10(+1.49%)
Aug 11, 2022 73.83 74.95 73.72 73.90 6,189,683 -0.40(-0.53%)
Aug 10, 2022 74.63 74.75 73.39 74.29 8,382,106 -0.10(-0.13%)
Aug 09, 2022 73.54 74.94 73.50 74.39 9,047,039 +1.15(+1.57%)
Aug 08, 2022 71.53 73.27 71.36 73.24 9,917,105 +1.67(+2.33%)
Aug 05, 2022 71.44 71.81 71.17 71.57 9,041,041 +0.00(+0.00%)
Aug 04, 2022 72.24 72.40 71.43 71.57 8,667,161 -0.86(-1.19%)
Aug 03, 2022 72.75 72.95 72.05 72.44 8,738,150 -0.29(-0.40%)
Aug 02, 2022 73.62 74.17 72.69 72.73 7,093,345 -0.34(-0.46%)
Aug 01, 2022 73.20 73.70 72.75 73.06 6,834,595 -0.16(-0.22%)
Jul 29, 2022 73.89 74.09 72.62 73.22 13,562,054 -0.91(-1.23%)
Jul 28, 2022 74.36 74.59 72.67 74.14 9,333,237 -0.11(-0.15%)
Jul 27, 2022 71.84 74.41 71.71 74.24 9,839,376 +1.17(+1.60%)
Jul 26, 2022 72.91 73.67 72.41 73.07 9,059,601 +0.78(+1.08%)
Jul 25, 2022 72.24 72.71 71.93 72.29 6,306,690 -0.11(-0.15%)
Jul 22, 2022 72.70 73.05 71.93 72.40 6,564,050 -0.09(-0.12%)
Jul 21, 2022 72.16 72.78 71.92 72.49 7,293,941 +0.22(+0.30%)
Jul 20, 2022 72.73 73.14 71.83 72.27 12,241,613 -0.32(-0.44%)
Jul 19, 2022 73.56 73.73 72.36 72.59 11,485,767 -0.60(-0.81%)
Jul 18, 2022 75.23 75.23 72.93 73.18 9,064,500 -1.90(-2.52%)
Jul 15, 2022 74.25 75.10 73.73 75.08 11,017,194 +1.63(+2.22%)
Jul 14, 2022 73.08 73.56 72.69 73.45 9,749,349 -0.52(-0.70%)
Jul 13, 2022 74.08 74.65 73.85 73.97 8,626,999 -0.48(-0.64%)
Jul 12, 2022 74.86 75.39 74.29 74.44 9,356,372 -0.55(-0.73%)
Jul 11, 2022 74.93 75.42 74.68 74.99 7,043,423 +0.18(+0.24%)
Jul 08, 2022 74.21 75.46 74.11 74.81 6,640,029 +0.24(+0.32%)
Jul 07, 2022 75.31 75.65 74.44 74.57 14,565,111 -1.07(-1.42%)
Jul 06, 2022 75.67 76.51 75.40 75.64 8,684,208 +0.26(+0.34%)
Jul 05, 2022 75.79 76.06 74.06 75.39 13,694,819 -0.87(-1.15%)
Jul 01, 2022 76.40 76.40 75.20 76.26 10,982,585 -0.16(-0.21%)
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%)
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.