Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.52 52.88 52.27 52.75 7,038,276 +0.36(+0.69%)
Mar 30, 2016 52.81 52.98 52.19 52.38 5,436,780 -0.31(-0.58%)
Mar 29, 2016 51.26 52.90 51.16 52.69 7,487,662 +1.17(+2.26%)
Mar 28, 2016 51.37 51.83 51.07 51.52 5,725,128 +0.21(+0.40%)
Mar 24, 2016 51.04 51.32 51.32 51.32 6,508,205 +0.15(+0.29%)
Mar 23, 2016 51.78 51.78 51.10 51.17 4,445,384 -0.38(-0.73%)
Mar 22, 2016 51.37 51.92 51.20 51.55 7,012,621 +0.08(+0.16%)
Mar 21, 2016 51.33 51.61 51.00 51.47 4,875,680 -0.11(-0.21%)
Mar 18, 2016 50.51 51.57 50.07 51.57 21,129,678 +1.12(+2.21%)
Mar 17, 2016 51.32 51.39 50.05 50.46 11,743,705 -0.96(-1.87%)
Mar 16, 2016 52.02 52.80 51.06 51.42 10,557,959 -0.85(-1.63%)
Mar 15, 2016 52.51 52.76 51.98 52.27 6,578,767 -0.36(-0.69%)
Mar 14, 2016 53.09 53.11 52.54 52.63 6,970,825 -0.69(-1.29%)
Mar 11, 2016 53.50 53.84 52.98 53.32 8,659,114 +0.02(+0.03%)
Mar 10, 2016 54.31 54.39 52.93 53.30 7,300,066 -0.49(-0.92%)
Mar 09, 2016 54.72 54.74 53.31 53.80 6,617,007 -0.59(-1.09%)
Mar 08, 2016 54.26 54.47 53.95 54.39 7,912,324 -0.19(-0.35%)
Mar 07, 2016 52.94 54.69 52.90 54.58 8,503,355 +1.46(+2.75%)
Mar 04, 2016 53.35 53.59 52.67 53.12 8,664,393 -0.24(-0.45%)
Mar 03, 2016 52.94 53.55 52.24 53.35 9,987,770 +0.08(+0.15%)
Mar 02, 2016 52.68 53.43 52.29 53.27 7,492,947 +0.56(+1.06%)
Mar 01, 2016 51.15 52.73 50.83 52.71 6,339,721 +1.88(+3.70%)
Feb 29, 2016 51.10 51.49 50.83 50.83 9,017,956 -0.26(-0.51%)
Feb 26, 2016 52.00 52.19 51.09 51.10 6,511,845 -0.64(-1.24%)
Feb 25, 2016 51.41 51.76 51.14 51.74 5,482,641 +0.66(+1.29%)
Feb 24, 2016 50.76 51.19 49.93 51.08 5,879,298 +0.13(+0.26%)
Feb 23, 2016 51.94 52.00 50.91 50.95 7,667,741 -1.34(-2.56%)
Feb 22, 2016 52.45 52.88 51.98 52.29 7,092,379 -0.08(-0.16%)
Feb 19, 2016 51.65 52.98 51.64 52.37 7,155,245 +0.39(+0.76%)
Feb 18, 2016 52.49 52.55 51.64 51.97 7,722,347 -0.49(-0.94%)
Feb 17, 2016 51.62 52.55 50.86 52.47 8,492,911 +1.43(+2.80%)
Feb 16, 2016 51.48 51.48 50.36 51.04 9,512,346 +1.63(+3.29%)
Feb 12, 2016 49.41 49.41 49.41 49.41 7,284,862 +0.56(+1.14%)
Feb 11, 2016 49.15 49.45 48.38 48.86 8,080,053 -1.28(-2.55%)
Feb 10, 2016 50.28 51.24 50.00 50.14 7,228,462 +0.05(+0.10%)
Feb 09, 2016 49.47 50.87 49.27 50.09 7,786,695 +0.25(+0.49%)
Feb 08, 2016 48.46 50.21 48.24 49.84 12,982,071 +0.89(+1.83%)
Feb 05, 2016 49.04 49.30 48.42 48.95 8,685,770 -0.06(-0.12%)
Feb 04, 2016 48.94 49.87 48.58 49.00 9,730,706 -0.34(-0.70%)
Feb 03, 2016 48.59 49.40 47.56 49.35 13,588,537 +1.03(+2.12%)
Feb 02, 2016 49.27 49.50 48.02 48.32 12,079,709 -1.60(-3.21%)
Feb 01, 2016 50.78 51.19 49.29 49.92 12,408,866 -1.10(-2.16%)
Jan 29, 2016 50.60 51.42 50.20 51.02 12,352,544 +0.82(+1.64%)
Jan 28, 2016 52.67 52.71 49.25 50.20 20,712,522 -0.45(-0.89%)
Jan 27, 2016 51.66 51.67 50.20 50.65 9,181,911 -0.80(-1.56%)
Jan 26, 2016 51.74 51.74 50.83 51.46 6,738,847 -0.19(-0.37%)
Jan 25, 2016 52.72 52.88 51.42 51.65 9,693,862 -1.21(-2.30%)
Jan 22, 2016 52.91 53.19 52.25 52.86 8,094,305 +1.04(+2.01%)
Jan 21, 2016 52.48 52.51 51.30 51.82 6,902,023 -0.34(-0.66%)
Jan 20, 2016 51.09 53.01 50.73 52.16 10,602,670 +0.28(+0.54%)
Jan 19, 2016 52.21 52.89 51.35 51.88 10,310,611 +0.35(+0.69%)
Jan 15, 2016 50.64 51.53 51.53 51.53 13,682,082 -0.60(-1.15%)
Jan 14, 2016 50.33 52.45 49.98 52.13 11,383,063 +1.83(+3.64%)
Jan 13, 2016 52.20 52.93 50.23 50.30 11,825,003 -1.77(-3.40%)
Jan 12, 2016 51.92 52.36 50.99 52.07 9,497,974 +0.38(+0.73%)
Jan 11, 2016 52.29 52.52 50.87 51.70 12,594,184 -0.53(-1.02%)
Jan 08, 2016 53.85 54.00 52.12 52.23 11,057,638 -1.36(-2.54%)
Jan 07, 2016 54.05 54.72 53.31 53.59 10,277,450 -1.53(-2.77%)
Jan 06, 2016 55.38 56.04 54.87 55.12 8,151,367 -0.98(-1.76%)
Jan 05, 2016 55.41 56.55 55.34 56.10 9,518,090 +1.08(+1.97%)
Jan 04, 2016 55.36 55.74 54.49 55.02 8,666,023 -1.44(-2.56%)
Dec 31, 2015 56.74 56.46 56.46 56.46 4,881,671 -0.60(-1.05%)
Dec 30, 2015 57.05 57.48 56.92 57.06 4,198,022 +0.13(+0.23%)
Dec 29, 2015 56.73 57.26 56.61 56.93 4,945,619 +0.47(+0.82%)
Dec 28, 2015 56.13 56.48 56.03 56.47 3,679,720 +0.16(+0.29%)
Dec 24, 2015 56.15 56.30 56.30 56.30 2,043,479 -0.02(-0.03%)
Dec 23, 2015 55.96 56.41 55.71 56.32 4,959,726 +0.56(+1.00%)
Dec 22, 2015 55.76 55.87 54.99 55.77 4,067,774 +0.22(+0.40%)
Dec 21, 2015 55.70 56.04 54.95 55.54 5,051,730 +0.33(+0.59%)
Dec 18, 2015 56.17 56.48 55.21 55.22 12,088,473 -1.34(-2.37%)
Dec 17, 2015 57.79 57.85 56.50 56.56 8,658,451 -1.17(-2.02%)
Dec 16, 2015 57.43 57.83 56.39 57.72 7,631,828 +0.40(+0.70%)
Dec 15, 2015 56.57 57.54 56.57 57.32 10,106,162 +1.29(+2.30%)
Dec 14, 2015 55.42 56.08 54.97 56.03 7,308,309 +0.83(+1.51%)
Dec 11, 2015 56.28 55.89 55.08 55.20 5,128,955 -1.08(-1.91%)
Dec 10, 2015 55.97 56.67 55.65 56.28 4,635,315 +0.31(+0.55%)
Dec 09, 2015 56.41 56.65 55.73 55.97 5,898,113 -0.69(-1.21%)
Dec 08, 2015 55.82 57.02 55.80 56.65 6,388,422 +0.46(+0.81%)
Dec 07, 2015 56.33 56.70 55.90 56.20 5,960,053 -0.22(-0.39%)
Dec 04, 2015 54.60 56.58 54.57 56.42 8,299,292 +2.17(+4.00%)
Dec 03, 2015 55.18 55.54 53.99 54.25 8,335,108 -1.09(-1.96%)
Dec 02, 2015 56.02 56.91 55.23 55.33 7,257,330 -0.39(-0.70%)
Dec 01, 2015 55.14 55.81 54.64 55.72 6,773,376 +1.02(+1.87%)
Nov 30, 2015 55.39 55.50 54.57 54.70 7,549,858 -0.69(-1.24%)
Nov 27, 2015 55.58 55.87 55.36 55.39 1,696,647 -0.19(-0.34%)
Nov 25, 2015 55.37 55.58 55.58 55.58 4,540,807 +0.21(+0.38%)
Nov 24, 2015 55.21 55.47 54.89 55.37 7,377,152 -0.14(-0.25%)
Nov 23, 2015 55.37 55.89 55.03 55.50 6,864,486 +0.14(+0.25%)
Nov 20, 2015 55.00 56.33 54.83 55.37 7,413,744 +0.72(+1.31%)
Nov 19, 2015 55.04 55.41 54.48 54.65 4,912,215 -0.55(-0.99%)
Nov 18, 2015 53.88 55.28 53.85 55.19 7,556,899 +1.53(+2.86%)
Nov 17, 2015 53.01 54.38 52.79 53.66 6,071,283 +0.58(+1.09%)
Nov 16, 2015 52.37 53.17 52.01 53.08 5,699,182 +0.71(+1.36%)
Nov 13, 2015 52.03 52.68 51.90 52.37 7,642,596 +0.35(+0.67%)
Nov 12, 2015 52.32 52.81 51.99 52.02 4,945,576 -0.42(-0.81%)
Nov 11, 2015 53.38 53.38 52.41 52.44 4,887,185 -0.66(-1.25%)
Nov 10, 2015 53.09 53.54 52.82 53.10 4,929,191 +0.05(+0.09%)
Nov 09, 2015 53.13 53.42 52.69 53.05 4,877,881 -0.38(-0.70%)
Nov 06, 2015 53.45 53.54 52.36 53.43 6,742,218 -0.08(-0.15%)
Nov 05, 2015 53.71 53.88 53.23 53.51 4,799,524 -0.06(-0.11%)
Nov 04, 2015 53.83 53.99 53.07 53.57 6,420,844 -0.38(-0.70%)
Nov 03, 2015 53.69 54.10 53.14 53.94 6,749,450 +0.27(+0.50%)
Nov 02, 2015 54.34 54.61 53.53 53.68 9,197,080 -0.16(-0.30%)
Oct 30, 2015 54.97 55.19 53.84 53.84 7,910,818 -1.11(-2.02%)
Oct 29, 2015 55.10 55.90 54.68 54.95 5,598,511 -0.23(-0.41%)
Oct 28, 2015 54.54 55.65 53.98 55.18 7,896,683 +0.64(+1.18%)
Oct 27, 2015 53.47 54.68 53.02 54.53 11,117,376 +1.84(+3.49%)
Oct 26, 2015 52.85 53.69 52.53 52.70 8,180,004 -0.50(-0.94%)
Oct 23, 2015 51.90 53.51 51.82 53.19 9,899,656 +1.62(+3.13%)
Oct 22, 2015 51.32 51.76 50.36 51.58 9,686,776 +0.55(+1.07%)
Oct 21, 2015 52.44 52.47 50.21 51.03 9,917,087 -1.13(-2.16%)
Oct 20, 2015 53.01 53.05 51.50 52.16 7,307,015 -0.97(-1.83%)
Oct 19, 2015 52.65 53.46 52.45 53.13 7,378,559 +0.48(+0.91%)
Oct 16, 2015 52.28 52.83 52.05 52.65 7,250,983 +0.71(+1.37%)
Oct 15, 2015 50.65 52.02 50.34 51.94 5,685,444 +1.26(+2.48%)
Oct 14, 2015 50.94 51.63 50.54 50.68 5,459,985 -0.21(-0.42%)
Oct 13, 2015 51.07 51.70 50.72 50.89 8,893,882 -0.30(-0.59%)
Oct 12, 2015 49.78 51.35 49.51 51.19 7,212,496 +1.04(+2.07%)
Oct 09, 2015 48.88 50.23 48.83 50.16 11,627,497 +0.76(+1.54%)
Oct 08, 2015 49.14 49.69 48.65 49.40 7,677,084 -0.03(-0.07%)
Oct 07, 2015 48.96 50.11 48.21 49.43 10,098,351 +0.55(+1.12%)
Oct 06, 2015 50.43 50.72 47.67 48.88 12,342,100 -1.71(-3.37%)
Oct 05, 2015 51.15 51.61 50.08 50.59 9,848,559 -0.21(-0.42%)
Oct 02, 2015 48.23 51.58 48.13 50.80 16,571,059 +1.78(+3.63%)
Oct 01, 2015 48.38 49.41 48.14 49.02 13,817,025 +0.69(+1.44%)
Sep 30, 2015 48.52 48.66 47.85 48.33 13,810,378 +0.51(+1.06%)
Sep 29, 2015 46.99 48.61 46.58 47.82 12,961,646 +1.21(+2.59%)
Sep 28, 2015 48.51 48.62 46.26 46.61 13,571,223 -2.26(-4.61%)
Sep 25, 2015 50.56 50.69 48.37 48.87 11,621,610 -1.27(-2.52%)
Sep 24, 2015 49.70 50.31 49.04 50.13 7,865,150 +0.05(+0.10%)
Sep 23, 2015 50.58 50.86 49.87 50.09 5,875,845 -0.28(-0.56%)
Sep 22, 2015 50.26 51.03 49.77 50.37 9,316,387 -0.51(-1.00%)
Sep 21, 2015 52.26 52.47 50.46 50.88 12,663,838 -1.31(-2.52%)
Sep 18, 2015 50.44 52.47 50.33 52.19 22,990,124 +1.74(+3.46%)
Sep 17, 2015 49.82 51.20 49.71 50.45 9,117,557 +0.47(+0.94%)
Sep 16, 2015 48.87 50.11 48.75 49.98 11,773,302 +1.23(+2.53%)
Sep 15, 2015 48.09 48.84 47.73 48.75 8,863,097 +0.75(+1.55%)
Sep 14, 2015 48.19 48.53 47.72 48.00 6,114,961 -0.04(-0.08%)
Sep 11, 2015 47.46 48.09 47.45 48.04 11,863,455 +0.38(+0.80%)
Sep 10, 2015 47.23 47.98 47.08 47.66 9,270,260 +0.58(+1.24%)
Sep 09, 2015 48.24 48.28 46.94 47.08 9,776,820 -0.78(-1.63%)
Sep 08, 2015 47.36 47.93 45.69 47.85 14,098,574 +1.37(+2.95%)
Sep 04, 2015 47.12 46.48 46.48 46.48 11,450,157 -1.18(-2.47%)
Sep 03, 2015 49.01 49.46 47.54 47.66 10,145,650 -0.70(-1.44%)
Sep 02, 2015 47.82 48.45 47.50 48.36 8,899,170 +1.14(+2.42%)
Sep 01, 2015 47.50 48.10 47.00 47.21 10,943,223 -1.03(-2.14%)
Aug 31, 2015 49.19 49.48 48.09 48.24 6,993,481 -0.92(-1.88%)
Aug 28, 2015 48.85 49.53 48.49 49.17 6,565,756 -0.17(-0.35%)
Aug 27, 2015 49.09 49.39 48.25 49.34 9,179,792 +0.64(+1.32%)
Aug 26, 2015 48.11 48.77 46.85 48.70 12,630,856 +1.74(+3.71%)
Aug 25, 2015 48.83 49.11 46.95 46.95 10,040,905 -0.62(-1.31%)
Aug 24, 2015 47.04 49.44 42.04 47.58 18,754,490 -1.96(-3.96%)
Aug 21, 2015 50.51 50.97 49.49 49.54 9,265,437 -1.33(-2.62%)
Aug 20, 2015 51.50 51.75 50.87 50.87 6,575,166 -1.14(-2.20%)
Aug 19, 2015 51.33 52.71 51.29 52.02 6,466,467 -0.13(-0.25%)
Aug 18, 2015 51.51 52.42 51.48 52.15 9,851,981 +0.66(+1.28%)
Aug 17, 2015 50.87 51.60 50.76 51.49 4,923,154 +0.32(+0.62%)
Aug 14, 2015 50.66 51.33 50.63 51.17 7,470,969 +0.54(+1.06%)
Aug 13, 2015 50.62 50.86 50.13 50.64 4,544,864 +0.02(+0.05%)
Aug 12, 2015 50.55 50.78 49.70 50.61 8,367,177 -0.22(-0.43%)
Aug 11, 2015 51.44 51.74 50.59 50.83 6,667,770 -1.00(-1.93%)
Aug 10, 2015 51.89 52.20 51.79 51.83 7,003,487 +0.39(+0.76%)
Aug 07, 2015 51.51 51.59 50.43 51.44 9,151,595 -0.11(-0.20%)
Aug 06, 2015 52.84 52.95 51.38 51.55 5,833,912 -1.23(-2.34%)
Aug 05, 2015 52.82 53.12 52.78 52.78 4,811,100 +0.18(+0.34%)
Aug 04, 2015 53.11 53.18 52.45 52.60 4,794,382 -0.41(-0.77%)
Aug 03, 2015 53.50 53.65 52.48 53.01 5,684,733 -0.24(-0.46%)
Jul 31, 2015 52.57 54.17 52.44 53.25 9,806,301 +0.96(+1.83%)
Jul 30, 2015 52.36 52.59 51.77 52.29 5,138,139 -0.35(-0.66%)
Jul 29, 2015 52.72 52.83 52.17 52.64 6,065,443 +0.19(+0.36%)
Jul 28, 2015 52.28 52.50 52.01 52.45 11,307,644 +0.29(+0.56%)
Jul 27, 2015 53.30 53.30 52.15 52.16 11,386,964 -1.36(-2.55%)
Jul 24, 2015 55.22 55.22 53.52 53.52 8,464,634 -1.83(-3.31%)
Jul 23, 2015 56.51 56.51 54.95 55.36 11,028,592 -0.92(-1.63%)
Jul 22, 2015 55.80 56.42 55.54 56.27 9,597,604 +0.41(+0.73%)
Jul 21, 2015 56.88 56.95 55.86 55.87 7,528,213 -0.89(-1.57%)
Jul 20, 2015 57.14 57.22 56.56 56.76 5,865,374 +0.55(+0.98%)
Jul 17, 2015 56.19 56.26 55.89 56.21 4,342,590 -0.07(-0.13%)
Jul 16, 2015 56.53 56.75 56.27 56.28 5,103,018 +0.08(+0.14%)
Jul 15, 2015 56.75 57.13 56.05 56.20 6,432,274 -0.63(-1.11%)
Jul 14, 2015 56.51 57.01 56.34 56.83 4,371,424 +0.32(+0.57%)
Jul 13, 2015 56.50 56.66 56.19 56.51 5,636,942 +0.32(+0.56%)
Jul 10, 2015 55.70 56.37 55.49 56.19 7,548,551 +1.12(+2.03%)
Jul 09, 2015 55.53 55.69 55.07 55.07 6,106,516 +0.12(+0.22%)
Jul 08, 2015 55.07 55.39 54.73 54.95 7,617,118 -0.40(-0.72%)
Jul 07, 2015 55.07 55.48 54.43 55.35 5,894,712 +0.59(+1.08%)
Jul 06, 2015 54.49 55.32 54.36 54.76 7,269,045 +0.02(+0.03%)
Jul 02, 2015 55.06 54.74 54.74 54.74 6,415,327 -0.15(-0.28%)
Jul 01, 2015 53.91 54.93 53.83 54.90 9,228,101 +1.22(+2.27%)
Jun 30, 2015 53.75 53.82 53.20 53.68 7,729,702 +0.46(+0.86%)
Jun 29, 2015 54.24 54.45 53.16 53.22 5,839,044 -1.27(-2.32%)
Jun 26, 2015 54.08 54.60 54.00 54.49 21,417,680 +0.56(+1.05%)
Jun 25, 2015 54.05 54.53 53.84 53.92 6,318,852 +0.02(+0.04%)
Jun 24, 2015 54.28 54.36 53.82 53.90 5,088,055 -0.42(-0.77%)
Jun 23, 2015 54.24 54.97 54.18 54.32 6,990,842 +0.22(+0.40%)
Jun 22, 2015 54.30 54.64 53.99 54.10 5,363,660 +0.21(+0.39%)
Jun 19, 2015 53.64 54.41 53.64 53.89 10,453,016 +0.15(+0.27%)
Jun 18, 2015 53.50 54.23 53.50 53.74 6,799,975 +0.26(+0.48%)
Jun 17, 2015 53.02 53.65 52.86 53.49 7,973,988 +0.27(+0.50%)
Jun 16, 2015 52.82 53.24 52.53 53.22 4,152,607 +0.44(+0.84%)
Jun 15, 2015 52.36 53.08 51.84 52.78 7,532,275 +0.11(+0.21%)
Jun 12, 2015 52.99 53.20 52.35 52.66 7,842,532 -0.46(-0.87%)
Jun 11, 2015 53.07 53.24 52.87 53.12 7,570,246 +0.26(+0.49%)
Jun 10, 2015 52.69 53.15 52.48 52.86 9,987,573 +0.36(+0.69%)
Jun 09, 2015 52.65 52.78 52.35 52.50 8,843,481 -0.19(-0.37%)
Jun 08, 2015 53.12 53.28 52.56 52.69 8,602,400 -0.71(-1.33%)
Jun 05, 2015 52.89 53.45 52.46 53.40 9,541,829 +0.35(+0.65%)
Jun 04, 2015 52.72 53.86 52.58 53.06 13,273,076 +0.06(+0.11%)
Jun 03, 2015 52.96 53.43 52.78 53.00 7,044,877 -0.08(-0.15%)
Jun 02, 2015 53.69 53.69 52.65 53.08 12,296,824 -0.55(-1.02%)
Jun 01, 2015 53.75 54.30 53.49 53.63 21,887,044 +1.52(+2.91%)
May 29, 2015 55.79 56.01 50.95 52.11 35,220,036 -3.67(-6.58%)
May 28, 2015 55.08 55.85 55.01 55.78 5,743,861 +0.61(+1.10%)
May 27, 2015 54.57 55.39 54.41 55.18 8,195,644 +0.73(+1.33%)
May 26, 2015 54.87 55.05 54.23 54.45 7,060,890 -0.65(-1.17%)
May 22, 2015 55.45 55.10 55.10 55.10 5,477,750 -0.48(-0.86%)
May 21, 2015 55.62 55.67 55.23 55.57 4,942,661 -0.15(-0.28%)
May 20, 2015 55.19 56.36 55.09 55.73 9,147,964 +0.65(+1.19%)
May 19, 2015 54.89 55.25 54.78 55.07 4,881,754 +0.22(+0.40%)
May 18, 2015 54.57 54.96 54.53 54.86 5,315,302 +0.29(+0.53%)
May 15, 2015 54.54 54.96 54.11 54.57 8,306,015 +0.15(+0.28%)
May 14, 2015 53.97 54.76 53.54 54.41 8,077,920 +0.04(+0.07%)
May 13, 2015 54.49 54.86 54.07 54.37 5,681,994 -0.08(-0.15%)
May 12, 2015 54.49 54.60 54.13 54.45 6,230,901 -0.49(-0.90%)
May 11, 2015 54.04 55.20 54.01 54.95 8,941,790 +0.95(+1.76%)
May 08, 2015 52.92 54.02 52.92 53.99 6,773,492 +1.52(+2.89%)
May 07, 2015 52.09 52.64 52.04 52.48 5,379,476 +0.31(+0.59%)
May 06, 2015 52.56 52.56 51.98 52.17 7,993,586 -0.29(-0.55%)
May 05, 2015 52.19 52.71 52.19 52.46 7,523,960 -0.23(-0.44%)
May 04, 2015 52.23 52.86 52.21 52.69 5,758,167 +0.53(+1.02%)
May 01, 2015 51.86 52.23 51.75 52.16 5,482,153 +0.75(+1.46%)
Apr 30, 2015 51.84 52.16 51.16 51.41 8,447,912 -0.45(-0.87%)
Apr 29, 2015 51.94 52.42 51.29 51.86 6,181,941 -0.20(-0.39%)
Apr 28, 2015 52.20 52.32 51.15 52.07 10,880,417 -0.50(-0.95%)
Apr 27, 2015 53.28 53.37 52.22 52.57 9,307,572 -0.52(-0.97%)
Apr 24, 2015 53.10 53.33 52.60 53.08 6,685,676 -0.16(-0.30%)
Apr 23, 2015 53.48 53.56 52.99 53.24 5,507,178 -0.48(-0.90%)
Apr 22, 2015 53.90 54.03 53.53 53.73 6,633,903 -0.17(-0.31%)
Apr 21, 2015 54.13 54.48 53.34 53.90 8,362,936 +0.77(+1.44%)
Apr 20, 2015 53.03 53.45 52.63 53.13 11,605,492 +0.41(+0.78%)
Apr 17, 2015 53.31 53.45 52.29 52.72 17,832,724 +1.35(+2.62%)
Apr 16, 2015 51.07 51.50 50.77 51.37 5,091,444 +0.20(+0.39%)
Apr 15, 2015 51.94 52.30 51.17 51.17 8,746,918 -0.48(-0.94%)
Apr 14, 2015 51.78 51.96 51.27 51.65 5,558,601 +0.06(+0.13%)
Apr 13, 2015 51.82 52.84 51.58 51.59 7,704,084 -0.56(-1.07%)
Apr 10, 2015 51.11 52.35 50.98 52.15 6,146,015 +0.95(+1.86%)
Apr 09, 2015 51.25 51.71 50.79 51.19 5,091,725 -0.05(-0.09%)
Apr 08, 2015 50.89 51.51 50.73 51.24 5,180,846 +0.42(+0.83%)
Apr 07, 2015 51.15 51.55 50.81 50.82 5,352,612 +0.00(+0.00%)
Apr 06, 2015 50.61 51.27 50.61 50.82 6,428,402 -0.19(-0.36%)
Apr 02, 2015 51.40 51.01 51.01 51.01 6,229,810 -0.27(-0.52%)
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.