Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 40.68 40.70 40.27 40.65 17,432,492 +0.22(+0.55%)
Jun 27, 2019 40.29 40.85 40.29 40.43 12,179,717 +0.16(+0.40%)
Jun 26, 2019 41.11 41.22 39.93 40.27 24,445,124 -0.76(-1.86%)
Jun 25, 2019 41.07 41.74 40.92 41.03 27,280,922 +0.08(+0.20%)
Jun 24, 2019 42.33 42.53 40.85 40.95 40,847,348 -3.28(-7.42%)
Jun 21, 2019 43.76 44.27 43.20 44.23 16,709,958 +0.40(+0.92%)
Jun 20, 2019 43.92 44.42 43.60 43.83 10,531,810 +0.20(+0.45%)
Jun 19, 2019 43.10 43.63 42.77 43.63 9,725,652 +0.79(+1.84%)
Jun 18, 2019 43.28 43.64 42.77 42.84 12,853,946 -0.38(-0.87%)
Jun 17, 2019 42.84 43.45 42.71 43.22 10,612,919 +0.58(+1.37%)
Jun 14, 2019 42.43 43.06 42.31 42.63 11,362,856 +0.21(+0.49%)
Jun 13, 2019 42.61 42.79 42.11 42.43 10,405,700 -0.27(-0.63%)
Jun 12, 2019 42.12 42.72 42.04 42.70 11,881,586 +0.68(+1.62%)
Jun 11, 2019 41.41 42.15 41.27 42.02 12,304,399 +0.77(+1.87%)
Jun 10, 2019 41.89 42.10 41.16 41.24 11,651,340 -0.66(-1.58%)
Jun 07, 2019 41.70 42.08 41.67 41.91 7,587,434 +0.54(+1.30%)
Jun 06, 2019 41.97 42.02 41.34 41.37 13,616,488 -0.43(-1.03%)
Jun 05, 2019 42.02 42.15 41.72 41.80 11,214,107 +0.00(+0.00%)
Jun 04, 2019 41.67 41.99 41.62 41.80 12,139,928 +0.46(+1.11%)
Jun 03, 2019 40.57 41.68 40.40 41.34 14,810,970 +0.67(+1.65%)
May 31, 2019 40.84 41.02 40.40 40.67 14,329,514 -0.46(-1.11%)
May 30, 2019 40.66 41.21 40.66 41.13 9,588,158 +0.45(+1.10%)
May 29, 2019 40.89 40.92 40.21 40.68 17,007,924 -0.43(-1.05%)
May 28, 2019 42.19 42.34 41.11 41.11 17,953,868 -0.85(-2.03%)
May 24, 2019 42.49 42.62 41.94 41.96 10,368,355 -0.44(-1.04%)
May 23, 2019 42.59 42.71 42.03 42.40 11,571,445 -0.39(-0.92%)
May 22, 2019 42.54 42.87 42.19 42.80 10,286,979 +0.28(+0.65%)
May 21, 2019 41.73 42.54 41.66 42.52 13,407,554 +1.00(+2.42%)
May 20, 2019 41.58 41.76 41.33 41.51 12,361,262 -0.48(-1.15%)
May 17, 2019 41.85 42.34 41.76 42.00 11,317,454 -0.24(-0.57%)
May 16, 2019 41.86 42.89 41.80 42.24 17,154,730 +0.44(+1.05%)
May 15, 2019 40.90 41.91 40.81 41.80 11,315,220 +0.65(+1.57%)
May 14, 2019 41.32 41.63 41.13 41.16 14,222,798 +0.01(+0.02%)
May 13, 2019 41.55 41.76 41.08 41.15 17,238,688 -1.00(-2.36%)
May 10, 2019 42.04 42.42 41.44 42.14 13,408,527 -0.20(-0.47%)
May 09, 2019 42.28 42.47 41.92 42.34 15,488,129 -0.20(-0.46%)
May 08, 2019 42.21 42.74 41.96 42.54 14,733,528 +0.21(+0.49%)
May 07, 2019 42.80 42.96 42.06 42.33 14,713,528 -0.59(-1.38%)
May 06, 2019 42.84 43.21 42.66 42.92 16,152,087 -0.66(-1.52%)
May 03, 2019 42.46 43.75 42.37 43.58 27,169,006 +1.56(+3.71%)
May 02, 2019 41.94 42.19 41.69 42.02 14,140,557 +0.27(+0.64%)
May 01, 2019 41.52 42.02 41.10 41.76 20,394,422 +0.30(+0.74%)
Apr 30, 2019 41.67 41.76 41.24 41.45 15,798,881 -0.07(-0.17%)
Apr 29, 2019 41.04 41.94 41.03 41.52 17,553,304 +0.39(+0.94%)
Apr 26, 2019 41.31 41.37 40.58 41.14 15,251,394 +0.22(+0.55%)
Apr 25, 2019 40.38 41.01 39.93 40.91 19,284,554 +0.91(+2.29%)
Apr 24, 2019 40.80 40.83 39.99 40.00 16,794,022 -0.63(-1.54%)
Apr 23, 2019 40.64 40.83 40.29 40.63 16,048,132 +0.07(+0.18%)
Apr 22, 2019 40.64 40.92 40.25 40.55 17,566,070 -0.25(-0.62%)
Apr 18, 2019 41.28 41.35 40.36 40.81 26,364,260 -0.25(-0.61%)
Apr 17, 2019 41.39 41.41 40.72 41.06 22,406,056 -0.20(-0.48%)
Apr 16, 2019 41.99 42.03 41.22 41.25 23,801,196 -0.43(-1.03%)
Apr 15, 2019 41.08 41.87 40.92 41.68 22,604,346 +0.83(+2.04%)
Apr 12, 2019 41.60 41.61 40.70 40.85 28,293,802 -0.47(-1.13%)
Apr 11, 2019 41.33 41.53 40.72 41.32 22,138,468 +0.18(+0.44%)
Apr 10, 2019 41.22 41.52 40.98 41.14 14,595,262 -0.08(-0.20%)
Apr 09, 2019 41.77 41.84 41.13 41.22 17,930,414 -0.73(-1.73%)
Apr 08, 2019 41.86 42.03 41.71 41.94 17,796,544 +0.13(+0.32%)
Apr 05, 2019 42.02 42.22 41.69 41.81 17,898,450 -0.03(-0.06%)
Apr 04, 2019 41.81 41.90 41.39 41.84 19,996,738 +0.18(+0.43%)
Apr 03, 2019 41.83 42.18 41.18 41.66 24,469,288 +0.16(+0.39%)
Apr 02, 2019 41.87 42.15 41.49 41.50 16,988,298 -0.35(-0.83%)
Apr 01, 2019 42.70 42.74 41.54 41.84 23,905,220 -0.55(-1.30%)
Mar 29, 2019 41.34 42.92 41.34 42.39 55,473,416 -0.12(-0.27%)
Mar 28, 2019 42.90 43.11 42.46 42.51 18,892,914 -0.12(-0.29%)
Mar 27, 2019 42.88 43.63 42.62 42.63 22,165,210 -0.32(-0.74%)
Mar 26, 2019 42.53 43.04 42.47 42.95 18,771,084 +0.76(+1.79%)
Mar 25, 2019 42.79 42.83 42.11 42.20 14,594,691 -0.60(-1.39%)
Mar 22, 2019 43.35 43.59 42.79 42.79 15,890,350 -0.75(-1.71%)
Mar 21, 2019 43.66 43.75 43.30 43.54 14,976,412 -0.17(-0.39%)
Mar 20, 2019 44.16 44.16 43.14 43.71 19,624,318 -0.36(-0.83%)
Mar 19, 2019 44.44 44.53 43.96 44.07 13,118,020 -0.23(-0.52%)
Mar 18, 2019 44.43 44.53 44.10 44.31 13,085,621 -0.09(-0.20%)
Mar 15, 2019 44.32 44.51 43.40 44.39 30,802,408 +0.06(+0.14%)
Mar 14, 2019 45.32 45.53 43.35 44.33 35,443,868 -0.96(-2.12%)
Mar 13, 2019 44.89 45.34 44.70 45.29 13,905,033 +0.52(+1.17%)
Mar 12, 2019 45.24 45.40 44.74 44.77 14,373,912 -0.46(-1.02%)
Mar 11, 2019 45.66 45.81 44.91 45.23 15,710,606 -0.44(-0.95%)
Mar 08, 2019 45.40 45.68 44.75 45.66 21,016,338 -0.11(-0.23%)
Mar 07, 2019 46.83 46.94 45.51 45.77 21,491,176 -1.23(-2.61%)
Mar 06, 2019 47.81 47.98 46.78 47.00 26,615,876 -0.81(-1.69%)
Mar 05, 2019 47.22 48.32 47.02 47.81 26,838,290 +0.67(+1.41%)
Mar 04, 2019 47.27 47.33 46.66 47.14 23,109,092 -0.15(-0.32%)
Mar 01, 2019 45.91 47.34 45.77 47.29 39,118,844 +1.39(+3.02%)
Feb 28, 2019 46.08 46.76 45.39 45.90 90,767,976 +0.62(+1.37%)
Feb 27, 2019 44.43 45.44 44.39 45.28 19,444,908 +0.71(+1.59%)
Feb 26, 2019 44.96 45.19 44.51 44.57 13,652,777 -0.44(-0.97%)
Feb 25, 2019 45.45 45.45 44.94 45.01 11,434,236 -0.29(-0.65%)
Feb 22, 2019 44.82 45.35 44.55 45.30 16,779,624 +0.76(+1.70%)
Feb 21, 2019 45.39 46.92 44.51 44.55 29,198,536 -1.04(-2.28%)
Feb 20, 2019 45.63 46.11 45.10 45.58 24,162,496 -0.05(-0.12%)
Feb 19, 2019 45.92 46.22 45.55 45.64 10,952,945 -0.28(-0.60%)
Feb 15, 2019 45.69 46.09 45.25 45.91 17,386,654 +0.75(+1.65%)
Feb 14, 2019 45.37 45.64 44.88 45.17 20,091,654 -0.13(-0.29%)
Feb 13, 2019 44.30 45.49 44.17 45.30 16,437,247 +1.13(+2.55%)
Feb 12, 2019 44.77 44.83 43.99 44.17 15,547,199 -0.35(-0.78%)
Feb 11, 2019 44.62 44.71 44.06 44.52 15,873,926 -0.11(-0.24%)
Feb 08, 2019 44.17 44.65 44.06 44.62 10,824,682 +0.15(+0.34%)
Feb 07, 2019 45.10 45.11 44.23 44.47 11,977,662 -0.97(-2.13%)
Feb 06, 2019 44.47 45.51 44.43 45.44 14,742,158 +0.88(+1.97%)
Feb 05, 2019 45.34 45.38 44.51 44.56 16,911,182 -0.62(-1.38%)
Feb 04, 2019 45.16 45.23 44.06 45.18 29,394,594 +0.85(+1.92%)
Feb 01, 2019 43.55 44.47 43.17 44.33 20,833,240 +0.36(+0.83%)
Jan 31, 2019 43.62 44.03 43.24 43.97 14,568,268 +0.55(+1.27%)
Jan 30, 2019 43.35 43.73 42.81 43.42 11,892,490 +0.48(+1.12%)
Jan 29, 2019 42.92 43.23 42.55 42.94 12,246,262 +0.00(+0.00%)
Jan 28, 2019 43.25 43.39 42.78 42.94 10,942,570 -0.54(-1.25%)
Jan 25, 2019 44.05 44.52 43.06 43.48 22,116,622 -0.08(-0.18%)
Jan 24, 2019 43.32 44.87 42.92 43.56 22,757,456 -0.84(-1.88%)
Jan 23, 2019 44.46 44.78 44.07 44.39 17,646,560 +0.21(+0.48%)
Jan 22, 2019 44.23 44.25 43.57 44.18 19,269,912 -0.36(-0.80%)
Jan 18, 2019 44.23 44.72 43.49 44.54 22,968,758 +0.46(+1.05%)
Jan 17, 2019 43.68 44.32 43.07 44.07 23,860,696 +0.42(+0.96%)
Jan 16, 2019 44.12 44.66 43.63 43.66 16,833,134 -0.52(-1.19%)
Jan 15, 2019 42.91 44.28 42.65 44.18 26,014,916 +1.56(+3.65%)
Jan 14, 2019 42.92 42.98 42.28 42.63 20,589,842 -0.02(-0.04%)
Jan 11, 2019 42.21 42.67 41.85 42.64 14,034,488 +0.24(+0.57%)
Jan 10, 2019 41.83 42.66 41.25 42.40 28,075,704 +0.48(+1.14%)
Jan 09, 2019 42.65 42.65 41.53 41.92 22,192,044 -0.72(-1.69%)
Jan 08, 2019 43.35 43.43 41.76 42.64 18,472,540 -0.37(-0.87%)
Jan 07, 2019 41.80 43.31 41.20 43.02 30,128,342 +1.35(+3.24%)
Jan 04, 2019 40.77 42.25 40.75 41.67 53,473,280 +1.57(+3.92%)
Jan 03, 2019 41.69 42.31 39.36 40.09 90,403,296 -6.13(-13.26%)
Jan 02, 2019 45.26 46.59 45.26 46.22 9,574,564 +0.40(+0.87%)
Dec 31, 2018 45.03 45.85 44.99 45.83 8,359,186 +0.92(+2.04%)
Dec 28, 2018 44.62 45.58 44.52 44.91 8,718,403 +0.47(+1.05%)
Dec 27, 2018 43.76 44.44 42.95 44.44 8,982,266 +0.34(+0.76%)
Dec 26, 2018 43.03 44.17 42.22 44.11 9,514,863 +1.12(+2.60%)
Dec 24, 2018 43.61 43.81 42.98 42.99 6,330,015 -0.93(-2.13%)
Dec 21, 2018 44.28 45.30 43.76 43.92 16,407,248 -0.21(-0.48%)
Dec 20, 2018 44.30 44.60 43.86 44.13 11,520,983 -0.29(-0.66%)
Dec 19, 2018 45.71 45.85 43.96 44.43 8,859,566 -1.03(-2.27%)
Dec 18, 2018 45.28 45.89 45.01 45.46 9,341,080 +0.56(+1.26%)
Dec 17, 2018 45.78 46.23 44.75 44.89 14,197,255 -1.06(-2.30%)
Dec 14, 2018 46.91 46.96 45.78 45.95 12,145,535 -1.34(-2.83%)
Dec 13, 2018 47.18 47.56 47.00 47.29 8,199,025 +0.18(+0.37%)
Dec 12, 2018 46.73 47.83 46.69 47.11 8,446,954 +0.89(+1.93%)
Dec 11, 2018 46.79 46.88 45.77 46.22 7,587,477 -0.13(-0.29%)
Dec 10, 2018 46.95 46.98 45.29 46.36 9,115,800 -0.44(-0.94%)
Dec 07, 2018 46.93 47.43 46.51 46.80 11,867,417 -0.15(-0.32%)
Dec 06, 2018 45.99 46.95 45.55 46.95 12,719,586 +1.08(+2.34%)
Dec 04, 2018 47.10 47.46 45.80 45.87 10,423,746 -1.10(-2.35%)
Dec 03, 2018 47.24 47.60 46.68 46.97 10,652,761 -0.16(-0.34%)
Nov 30, 2018 45.67 47.15 45.62 47.13 15,802,353 +1.45(+3.16%)
Nov 29, 2018 45.84 46.17 45.30 45.69 8,425,429 -0.16(-0.35%)
Nov 28, 2018 45.36 46.14 45.19 45.85 9,068,363 +0.75(+1.66%)
Nov 27, 2018 44.69 45.18 43.96 45.10 18,781,068 -1.39(-3.00%)
Nov 26, 2018 47.07 47.14 46.15 46.49 7,654,908 -0.18(-0.38%)
Nov 23, 2018 46.71 47.11 46.44 46.67 2,640,644 -0.24(-0.51%)
Nov 21, 2018 46.90 46.90 46.90 0 -0.28(-0.60%)
Nov 20, 2018 46.74 47.44 46.64 47.19 14,311,211 +0.04(+0.07%)
Nov 19, 2018 47.57 47.72 46.72 47.15 12,566,478 -0.52(-1.09%)
Nov 16, 2018 47.25 48.32 47.11 47.67 11,485,289 +0.71(+1.50%)
Nov 15, 2018 45.98 47.04 45.59 46.97 8,592,940 +0.60(+1.29%)
Nov 14, 2018 46.63 46.67 46.09 46.37 7,117,374 +0.00(+0.00%)
Nov 13, 2018 46.74 47.01 46.11 46.37 5,202,386 -0.23(-0.49%)
Nov 12, 2018 47.04 47.19 46.46 46.59 6,653,204 -0.48(-1.01%)
Nov 09, 2018 46.55 47.27 46.37 47.07 9,195,695 +0.51(+1.10%)
Nov 08, 2018 46.74 47.32 46.39 46.56 7,920,325 -0.16(-0.34%)
Nov 07, 2018 45.74 46.82 45.74 46.72 10,757,125 +1.45(+3.19%)
Nov 06, 2018 45.82 45.95 44.52 45.27 11,564,796 -0.60(-1.31%)
Nov 05, 2018 45.24 45.96 45.16 45.87 7,716,884 +1.18(+2.64%)
Nov 02, 2018 46.25 46.28 44.41 44.69 10,476,488 -1.27(-2.76%)
Nov 01, 2018 44.68 46.05 44.65 45.96 9,420,570 +1.40(+3.15%)
Oct 31, 2018 44.43 45.10 44.18 44.56 10,793,547 +0.46(+1.04%)
Oct 30, 2018 43.84 44.25 43.27 44.10 12,776,160 +0.26(+0.58%)
Oct 29, 2018 45.12 45.15 43.38 43.84 11,375,223 -0.62(-1.39%)
Oct 26, 2018 43.39 45.02 43.02 44.46 15,507,335 +1.08(+2.48%)
Oct 25, 2018 43.05 44.41 41.38 43.39 18,382,488 +0.34(+0.78%)
Oct 24, 2018 44.70 45.11 42.91 43.05 15,405,889 -1.60(-3.59%)
Oct 23, 2018 44.54 44.99 43.93 44.66 17,433,170 -0.20(-0.45%)
Oct 22, 2018 45.18 45.76 44.53 44.86 27,938,492 -3.02(-6.30%)
Oct 19, 2018 49.24 49.24 47.86 47.87 16,992,974 -1.48(-3.00%)
Oct 18, 2018 50.69 50.72 49.11 49.35 15,433,323 -2.57(-4.96%)
Oct 17, 2018 51.07 52.26 50.84 51.93 7,424,753 +0.94(+1.85%)
Oct 16, 2018 51.07 51.21 50.36 50.99 7,310,781 +0.19(+0.38%)
Oct 15, 2018 50.87 51.31 50.56 50.79 7,209,929 +0.09(+0.17%)
Oct 12, 2018 50.97 51.10 49.95 50.70 12,151,433 +0.01(+0.02%)
Oct 11, 2018 53.58 53.58 50.27 50.69 14,222,886 -2.88(-5.38%)
Oct 10, 2018 55.48 55.85 53.56 53.58 11,828,085 -2.17(-3.89%)
Oct 09, 2018 55.29 56.15 55.08 55.75 7,507,424 +0.29(+0.52%)
Oct 08, 2018 55.07 55.68 54.85 55.46 8,810,294 +0.43(+0.79%)
Oct 05, 2018 55.08 55.45 54.77 55.02 4,308,217 +0.04(+0.08%)
Oct 04, 2018 54.86 55.19 54.57 54.98 4,955,532 +0.10(+0.18%)
Oct 03, 2018 55.18 55.37 54.59 54.88 5,413,807 -0.13(-0.24%)
Oct 02, 2018 54.51 55.03 54.24 55.01 6,084,533 +0.61(+1.13%)
Oct 01, 2018 54.64 54.88 54.35 54.40 4,958,817 +0.02(+0.03%)
Sep 28, 2018 54.27 54.41 54.04 54.38 4,213,299 +0.11(+0.21%)
Sep 27, 2018 54.01 54.39 53.85 54.27 5,307,283 +0.29(+0.54%)
Sep 26, 2018 54.21 54.65 53.80 53.98 6,668,847 -0.18(-0.32%)
Sep 25, 2018 54.16 54.76 54.09 54.16 6,740,106 +0.20(+0.37%)
Sep 24, 2018 54.30 54.57 53.68 53.95 4,495,690 -0.58(-1.06%)
Sep 21, 2018 54.20 54.85 54.09 54.53 10,285,820 +0.44(+0.81%)
Sep 20, 2018 53.29 54.27 53.28 54.09 5,157,704 +0.83(+1.56%)
Sep 19, 2018 53.91 54.52 53.08 53.26 5,079,017 -0.60(-1.11%)
Sep 18, 2018 53.59 54.01 53.55 53.86 4,227,764 +0.16(+0.29%)
Sep 17, 2018 53.31 53.87 53.14 53.70 5,058,048 +0.53(+1.00%)
Sep 14, 2018 53.15 53.19 52.81 53.17 4,444,917 -0.09(-0.16%)
Sep 13, 2018 53.17 53.40 52.14 53.25 6,955,000 +0.40(+0.76%)
Sep 12, 2018 53.02 53.12 52.46 52.85 8,019,963 -0.14(-0.26%)
Sep 11, 2018 53.31 53.45 52.95 52.99 4,093,371 -0.32(-0.61%)
Sep 10, 2018 53.87 54.11 53.26 53.31 4,524,929 -0.39(-0.73%)
Sep 07, 2018 53.19 53.80 53.12 53.71 4,018,096 +0.32(+0.61%)
Sep 06, 2018 53.46 53.77 53.32 53.38 5,684,324 -0.23(-0.42%)
Sep 05, 2018 53.09 53.71 52.92 53.61 7,187,842 +0.63(+1.19%)
Sep 04, 2018 53.00 53.17 52.46 52.98 5,418,642 -0.06(-0.12%)
Aug 31, 2018 53.04 53.04 53.04 0 -0.12(-0.23%)
Aug 30, 2018 53.48 53.64 52.98 53.17 4,486,004 -0.38(-0.70%)
Aug 29, 2018 52.65 53.66 52.61 53.54 5,273,499 +0.83(+1.58%)
Aug 28, 2018 52.50 52.81 52.28 52.71 3,495,261 +0.14(+0.27%)
Aug 27, 2018 52.76 53.11 52.52 52.57 4,947,823 +0.04(+0.07%)
Aug 24, 2018 52.65 52.78 52.24 52.53 5,223,217 -0.11(-0.20%)
Aug 23, 2018 53.03 53.20 52.49 52.64 3,900,114 -0.42(-0.79%)
Aug 22, 2018 52.67 53.21 52.45 53.06 6,342,608 +0.43(+0.82%)
Aug 21, 2018 52.92 53.14 52.61 52.63 5,820,220 -0.21(-0.40%)
Aug 20, 2018 53.53 53.53 52.84 52.84 7,062,534 -0.50(-0.94%)
Aug 17, 2018 53.70 53.95 53.26 53.34 10,123,379 -0.19(-0.36%)
Aug 16, 2018 52.81 53.75 52.50 53.53 8,316,699 +0.74(+1.41%)
Aug 15, 2018 52.45 52.93 52.03 52.79 5,952,614 +0.26(+0.50%)
Aug 14, 2018 51.95 52.68 51.95 52.53 5,950,641 +0.47(+0.91%)
Aug 13, 2018 51.86 52.39 51.79 52.05 5,476,879 +0.10(+0.19%)
Aug 10, 2018 52.23 52.41 51.67 51.96 4,035,904 -0.19(-0.37%)
Aug 09, 2018 52.36 52.68 51.99 52.15 4,564,468 -0.56(-1.06%)
Aug 08, 2018 51.98 52.95 51.56 52.71 7,997,357 +1.04(+2.02%)
Aug 07, 2018 52.02 52.11 51.54 51.67 5,848,125 -0.36(-0.69%)
Aug 06, 2018 51.71 52.24 51.44 52.03 6,306,803 +0.20(+0.39%)
Aug 03, 2018 51.82 51.99 51.59 51.82 5,326,982 -0.10(-0.19%)
Aug 02, 2018 52.12 52.32 51.37 51.92 6,680,470 -0.31(-0.59%)
Aug 01, 2018 51.56 52.73 51.48 52.23 8,816,069 +0.76(+1.48%)
Jul 31, 2018 51.81 52.05 51.17 51.47 7,489,575 -0.16(-0.31%)
Jul 30, 2018 49.86 51.70 49.77 51.62 9,242,937 +1.76(+3.53%)
Jul 27, 2018 51.30 51.47 49.78 49.86 7,290,883 -0.88(-1.73%)
Jul 26, 2018 52.66 53.21 49.13 50.74 16,719,138 -0.98(-1.90%)
Jul 25, 2018 50.88 51.87 50.76 51.72 10,129,960 +0.68(+1.34%)
Jul 24, 2018 49.13 51.05 49.09 51.04 11,039,039 +2.08(+4.26%)
Jul 23, 2018 49.07 49.21 48.57 48.95 8,668,664 -0.73(-1.46%)
Jul 20, 2018 49.58 49.83 49.42 49.68 5,455,574 +0.15(+0.30%)
Jul 19, 2018 49.79 49.87 49.13 49.53 4,334,344 -0.30(-0.60%)
Jul 18, 2018 49.56 49.85 49.31 49.83 4,258,353 +0.22(+0.44%)
Jul 17, 2018 49.61 49.77 49.42 49.61 4,452,699 +0.18(+0.35%)
Jul 16, 2018 49.83 49.87 49.24 49.43 4,312,032 -0.38(-0.76%)
Jul 13, 2018 49.60 49.99 49.52 49.81 4,207,320 +0.04(+0.09%)
Jul 12, 2018 49.54 49.80 49.25 49.77 4,658,480 +0.93(+1.90%)
Jul 11, 2018 49.06 49.15 48.64 48.84 4,447,760 -0.38(-0.77%)
Jul 10, 2018 49.73 49.73 49.06 49.21 4,241,482 -0.24(-0.48%)
Jul 09, 2018 49.62 49.71 49.32 49.45 4,700,035 -0.10(-0.19%)
Jul 06, 2018 49.25 49.66 49.15 49.55 5,887,545 +0.53(+1.09%)
Jul 05, 2018 48.56 49.85 48.07 49.01 6,107,149 +0.61(+1.27%)
Jul 03, 2018 48.40 48.40 48.40 0 +0.40(+0.83%)
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.