Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.24 +0.10 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.53 46.84 45.57 45.75 14,726,512 -0.82(-1.77%)
Mar 30, 2017 47.08 47.12 46.49 46.58 9,682,483 -0.50(-1.05%)
Mar 29, 2017 47.26 47.58 47.05 47.07 7,292,489 -0.21(-0.44%)
Mar 28, 2017 47.15 47.43 47.06 47.28 10,132,826 +0.13(+0.29%)
Mar 27, 2017 46.78 47.41 46.72 47.15 13,239,799 +0.13(+0.27%)
Mar 24, 2017 47.01 47.33 46.84 47.02 7,334,037 +0.10(+0.22%)
Mar 23, 2017 47.18 47.56 46.85 46.92 9,062,297 -0.50(-1.05%)
Mar 22, 2017 46.86 47.47 46.42 47.42 11,656,336 +0.55(+1.17%)
Mar 21, 2017 47.54 47.67 46.59 46.87 11,165,237 -0.59(-1.24%)
Mar 20, 2017 47.39 47.71 47.32 47.46 10,080,467 +0.10(+0.21%)
Mar 17, 2017 48.15 48.17 47.21 47.36 18,876,296 -0.86(-1.78%)
Mar 16, 2017 48.24 48.45 48.06 48.22 11,771,172 -0.29(-0.59%)
Mar 15, 2017 47.68 48.74 47.68 48.50 12,286,786 +0.81(+1.69%)
Mar 14, 2017 47.92 48.46 47.60 47.70 13,960,999 -0.20(-0.42%)
Mar 13, 2017 49.05 49.05 47.84 47.90 13,893,353 -1.17(-2.38%)
Mar 10, 2017 48.82 49.25 48.64 49.07 10,158,874 +0.28(+0.57%)
Mar 09, 2017 48.27 48.84 48.13 48.79 8,955,393 +0.73(+1.52%)
Mar 08, 2017 47.39 48.38 47.30 48.06 16,111,502 +0.66(+1.40%)
Mar 07, 2017 47.34 47.65 46.93 47.39 20,169,968 -0.54(-1.12%)
Mar 06, 2017 47.97 48.15 47.31 47.93 9,409,912 -0.24(-0.51%)
Mar 03, 2017 47.74 48.24 47.64 48.18 11,478,266 +0.34(+0.70%)
Mar 02, 2017 47.87 48.37 47.61 47.84 14,375,520 -0.27(-0.56%)
Mar 01, 2017 47.96 48.16 47.55 48.11 15,856,830 +0.40(+0.83%)
Feb 28, 2017 47.57 47.90 47.29 47.71 10,751,187 +0.13(+0.27%)
Feb 27, 2017 47.54 47.95 47.32 47.59 13,413,049 +0.10(+0.21%)
Feb 24, 2017 47.05 47.51 47.01 47.49 13,528,642 +0.56(+1.20%)
Feb 23, 2017 46.81 47.19 46.29 46.92 17,121,784 +0.35(+0.76%)
Feb 22, 2017 46.69 47.50 46.52 46.57 25,298,896 +0.48(+1.04%)
Feb 21, 2017 45.78 48.13 44.94 46.09 31,927,742 +0.16(+0.35%)
Feb 17, 2017 45.93 45.93 45.93 0 +0.26(+0.57%)
Feb 16, 2017 46.34 46.41 45.37 45.67 11,783,356 -0.63(-1.36%)
Feb 15, 2017 45.18 46.56 45.10 46.30 14,094,485 +1.11(+2.46%)
Feb 14, 2017 44.01 45.65 43.82 45.19 23,512,236 +1.41(+3.23%)
Feb 13, 2017 43.61 43.83 43.43 43.78 8,044,321 +0.32(+0.74%)
Feb 10, 2017 43.42 43.73 43.35 43.46 6,947,768 +0.12(+0.27%)
Feb 09, 2017 43.75 43.96 43.30 43.34 6,907,903 -0.41(-0.94%)
Feb 08, 2017 43.15 43.85 43.01 43.75 14,543,302 +0.29(+0.66%)
Feb 07, 2017 43.32 44.02 43.13 43.47 18,716,704 +0.52(+1.21%)
Feb 06, 2017 42.62 42.99 42.54 42.94 9,821,210 +0.22(+0.51%)
Feb 03, 2017 42.57 42.84 42.38 42.72 12,995,503 +0.24(+0.55%)
Feb 02, 2017 41.52 42.82 41.45 42.49 22,114,062 +1.02(+2.45%)
Feb 01, 2017 41.34 41.50 40.65 41.47 19,041,956 +0.11(+0.26%)
Jan 31, 2017 40.72 41.58 40.56 41.36 17,938,468 +0.40(+0.97%)
Jan 30, 2017 40.57 41.31 40.35 40.97 18,703,176 +0.80(+1.99%)
Jan 27, 2017 39.76 40.91 39.65 40.17 27,239,812 +0.77(+1.96%)
Jan 26, 2017 40.88 41.66 38.71 39.39 53,237,232 -2.30(-5.51%)
Jan 25, 2017 41.51 41.71 41.06 41.69 18,986,550 +0.50(+1.21%)
Jan 24, 2017 42.11 42.19 41.17 41.19 20,407,198 -0.88(-2.08%)
Jan 23, 2017 41.67 42.33 41.35 42.07 28,383,018 +0.65(+1.56%)
Jan 20, 2017 42.65 41.16 41.42 91,543,016 -5.27(-11.28%)
Jan 19, 2017 47.20 47.38 46.56 46.69 8,203,968 -0.49(-1.03%)
Jan 18, 2017 47.55 47.58 47.02 47.18 7,891,330 -0.18(-0.37%)
Jan 17, 2017 47.02 47.60 46.45 47.35 12,380,251 +0.05(+0.11%)
Jan 13, 2017 47.30 47.30 47.30 0 -0.28(-0.58%)
Jan 12, 2017 47.54 47.77 47.13 47.58 11,859,064 -0.21(-0.44%)
Jan 11, 2017 48.90 49.53 47.56 47.79 24,359,008 -2.68(-5.30%)
Jan 10, 2017 50.30 50.86 50.25 50.47 7,243,721 +0.21(+0.42%)
Jan 09, 2017 50.27 50.41 50.19 50.25 6,255,314 -0.19(-0.37%)
Jan 06, 2017 50.52 50.76 49.51 50.44 12,009,792 -0.15(-0.30%)
Jan 05, 2017 49.97 50.84 49.90 50.59 10,007,352 +0.83(+1.67%)
Jan 04, 2017 50.03 50.27 49.67 49.76 7,967,243 +0.07(+0.14%)
Jan 03, 2017 49.13 49.88 48.96 49.69 12,038,486 +0.84(+1.73%)
Dec 30, 2016 48.85 48.85 48.85 0 -0.38(-0.78%)
Dec 29, 2016 49.16 49.47 49.01 49.23 4,358,046 +0.24(+0.49%)
Dec 28, 2016 49.56 49.68 48.93 48.99 5,083,611 -0.60(-1.21%)
Dec 27, 2016 49.82 49.94 49.56 49.59 5,086,923 -0.23(-0.47%)
Dec 23, 2016 49.82 49.82 49.82 0 +0.71(+1.45%)
Dec 22, 2016 49.10 49.30 48.91 49.11 5,757,299 +0.06(+0.12%)
Dec 21, 2016 49.51 49.80 49.05 49.06 5,349,298 -0.36(-0.73%)
Dec 20, 2016 49.57 49.76 49.26 49.42 4,688,450 -0.25(-0.50%)
Dec 19, 2016 49.35 50.03 49.33 49.67 10,046,808 +0.67(+1.36%)
Dec 16, 2016 49.25 49.36 48.65 49.00 14,617,803 -0.03(-0.05%)
Dec 15, 2016 48.91 49.98 48.71 49.02 15,802,573 +0.13(+0.26%)
Dec 14, 2016 47.89 48.91 47.87 48.90 15,070,600 +1.11(+2.33%)
Dec 13, 2016 47.64 47.93 47.39 47.79 8,106,556 +0.52(+1.10%)
Dec 12, 2016 47.50 47.62 47.14 47.27 10,553,041 -0.41(-0.86%)
Dec 09, 2016 46.11 47.79 46.06 47.68 14,096,779 +1.51(+3.28%)
Dec 08, 2016 45.91 46.32 45.79 46.16 9,798,510 -0.01(-0.02%)
Dec 07, 2016 46.43 46.54 45.44 46.17 14,598,267 -0.66(-1.41%)
Dec 06, 2016 46.56 46.84 46.44 46.83 7,087,757 +0.40(+0.86%)
Dec 05, 2016 46.69 46.77 46.16 46.43 11,849,569 -0.34(-0.73%)
Dec 02, 2016 46.55 46.90 46.22 46.77 11,104,310 +0.13(+0.29%)
Dec 01, 2016 46.76 47.03 46.34 46.64 15,217,562 -0.53(-1.13%)
Nov 30, 2016 47.05 47.38 46.81 47.18 19,643,458 +0.07(+0.14%)
Nov 29, 2016 47.33 47.55 46.92 47.11 11,747,205 -0.13(-0.27%)
Nov 28, 2016 47.58 47.61 47.02 47.23 10,395,990 -0.39(-0.82%)
Nov 25, 2016 47.52 47.75 47.40 47.63 7,451,808 +0.19(+0.41%)
Nov 23, 2016 47.43 47.43 47.43 0 +0.17(+0.35%)
Nov 22, 2016 47.36 47.56 47.02 47.27 12,382,559 -0.15(-0.32%)
Nov 21, 2016 47.40 47.51 47.14 47.42 13,532,946 -0.03(-0.05%)
Nov 18, 2016 47.29 47.51 47.02 47.44 8,838,250 +0.07(+0.14%)
Nov 17, 2016 47.43 47.72 46.86 47.38 8,158,673 +0.40(+0.85%)
Nov 16, 2016 47.39 47.41 46.74 46.97 10,690,269 -0.41(-0.86%)
Nov 15, 2016 47.42 47.46 46.61 47.38 11,131,801 +0.11(+0.23%)
Nov 14, 2016 47.36 47.52 46.82 47.28 8,655,825 +0.16(+0.34%)
Nov 11, 2016 47.07 47.42 46.71 47.12 14,881,066 -0.24(-0.51%)
Nov 10, 2016 47.64 48.10 46.99 47.36 21,228,804 +0.30(+0.64%)
Nov 09, 2016 46.18 47.89 45.89 47.06 34,311,172 +2.62(+5.91%)
Nov 08, 2016 43.71 44.58 43.48 44.43 12,073,283 +0.45(+1.03%)
Nov 07, 2016 43.21 44.38 43.12 43.98 15,343,105 +1.35(+3.16%)
Nov 04, 2016 42.21 43.00 42.18 42.64 15,335,313 +0.67(+1.59%)
Nov 03, 2016 42.22 42.53 41.88 41.97 17,855,884 -0.30(-0.71%)
Nov 02, 2016 42.57 42.61 42.24 42.27 9,804,855 -0.19(-0.45%)
Nov 01, 2016 42.57 42.93 42.11 42.46 10,456,193 -0.09(-0.22%)
Oct 31, 2016 42.67 43.15 42.34 42.55 13,550,538 -0.08(-0.18%)
Oct 28, 2016 43.56 43.65 42.34 42.63 16,508,658 -0.80(-1.85%)
Oct 27, 2016 43.82 44.44 42.34 43.43 38,158,724 +2.23(+5.42%)
Oct 26, 2016 41.44 41.59 41.02 41.20 9,966,044 -0.22(-0.52%)
Oct 25, 2016 41.14 41.90 40.98 41.42 12,217,359 +0.27(+0.65%)
Oct 24, 2016 41.88 41.93 40.99 41.15 14,485,349 -0.66(-1.58%)
Oct 21, 2016 41.88 42.17 41.69 41.81 10,239,522 -0.28(-0.68%)
Oct 20, 2016 41.63 42.19 41.59 42.09 11,138,270 +0.41(+0.98%)
Oct 19, 2016 41.75 41.94 41.63 41.68 9,135,828 -0.15(-0.36%)
Oct 18, 2016 41.36 42.08 41.24 41.83 10,496,347 +0.59(+1.44%)
Oct 17, 2016 41.53 41.62 41.04 41.24 13,851,277 -0.36(-0.86%)
Oct 14, 2016 42.08 42.34 41.59 41.60 16,568,086 -0.39(-0.94%)
Oct 13, 2016 41.48 42.20 41.06 41.99 18,060,472 +0.19(+0.46%)
Oct 12, 2016 41.64 42.60 41.58 41.80 21,699,120 +0.38(+0.93%)
Oct 11, 2016 41.52 41.95 41.37 41.42 29,349,538 -0.22(-0.52%)
Oct 10, 2016 42.45 42.88 41.41 41.63 78,070,152 -4.70(-10.14%)
Oct 07, 2016 46.16 46.72 46.02 46.33 15,211,371 +0.32(+0.69%)
Oct 06, 2016 45.61 46.27 45.54 46.01 13,106,445 +0.22(+0.47%)
Oct 05, 2016 45.89 46.14 45.55 45.80 13,114,872 -0.03(-0.07%)
Oct 04, 2016 45.57 46.30 45.49 45.83 16,915,754 +0.46(+1.01%)
Oct 03, 2016 44.78 45.41 44.46 45.37 11,673,428 +0.61(+1.37%)
Sep 30, 2016 44.77 45.13 44.74 44.76 14,896,870 +0.04(+0.09%)
Sep 29, 2016 45.87 45.88 44.63 44.72 20,745,356 -1.01(-2.21%)
Sep 28, 2016 46.33 46.33 45.60 45.73 16,569,066 -0.54(-1.17%)
Sep 27, 2016 46.22 46.39 46.07 46.27 10,359,757 +0.22(+0.47%)
Sep 26, 2016 46.70 46.74 45.99 46.05 10,357,229 -0.83(-1.77%)
Sep 23, 2016 46.73 47.27 46.70 46.88 10,322,994 +0.05(+0.11%)
Sep 22, 2016 46.51 47.02 46.38 46.83 12,782,644 +0.41(+0.88%)
Sep 21, 2016 46.37 46.58 45.87 46.43 14,036,159 +0.31(+0.67%)
Sep 20, 2016 45.95 46.72 45.79 46.12 11,974,407 +0.40(+0.87%)
Sep 19, 2016 46.44 46.46 45.67 45.72 12,668,640 -0.43(-0.94%)
Sep 16, 2016 46.67 46.83 46.10 46.15 14,556,061 -0.31(-0.66%)
Sep 15, 2016 45.95 46.77 45.88 46.46 11,859,583 +0.61(+1.34%)
Sep 14, 2016 46.36 46.56 45.75 45.85 10,845,905 -0.31(-0.67%)
Sep 13, 2016 46.55 46.59 45.73 46.15 11,412,435 -0.60(-1.28%)
Sep 12, 2016 45.90 46.85 45.67 46.75 11,997,266 +0.55(+1.19%)
Sep 09, 2016 46.98 47.32 46.20 46.20 14,877,296 -0.95(-2.02%)
Sep 08, 2016 47.01 47.52 46.72 47.16 13,938,888 +0.20(+0.42%)
Sep 07, 2016 47.33 47.69 46.83 46.96 14,114,065 -0.32(-0.68%)
Sep 06, 2016 47.06 47.42 46.58 47.28 14,106,528 +0.51(+1.08%)
Sep 02, 2016 47.26 46.78 46.78 46.78 40,960,428 -0.34(-0.72%)
Sep 01, 2016 47.81 47.83 46.89 47.12 15,507,798 -0.52(-1.10%)
Aug 31, 2016 47.62 47.74 47.25 47.64 15,098,893 +0.12(+0.26%)
Aug 30, 2016 48.95 48.95 47.45 47.51 20,236,714 -1.26(-2.59%)
Aug 29, 2016 48.88 49.09 48.53 48.78 7,918,078 -0.01(-0.02%)
Aug 26, 2016 48.78 49.31 48.59 48.78 9,450,972 +0.01(+0.02%)
Aug 25, 2016 48.64 49.32 48.44 48.78 10,982,470 +0.14(+0.29%)
Aug 24, 2016 49.64 49.81 48.48 48.64 15,897,178 -1.05(-2.12%)
Aug 23, 2016 49.40 49.84 49.22 49.69 12,748,678 +0.50(+1.01%)
Aug 22, 2016 49.52 49.54 48.98 49.19 13,410,733 -0.02(-0.05%)
Aug 19, 2016 48.76 49.27 48.59 49.22 14,618,648 +0.51(+1.04%)
Aug 18, 2016 48.37 49.37 48.36 48.71 17,700,526 +0.32(+0.65%)
Aug 17, 2016 49.39 49.41 48.20 48.39 25,306,604 -0.92(-1.87%)
Aug 16, 2016 49.82 50.13 49.22 49.32 15,988,892 -0.51(-1.03%)
Aug 15, 2016 50.42 50.52 49.81 49.83 14,626,232 -0.50(-0.99%)
Aug 12, 2016 50.83 50.88 50.31 50.33 11,295,705 -0.28(-0.56%)
Aug 11, 2016 50.39 50.74 50.01 50.61 17,555,830 +0.32(+0.64%)
Aug 10, 2016 51.27 51.32 50.22 50.29 17,410,552 -0.85(-1.67%)
Aug 09, 2016 50.35 51.67 50.28 51.14 30,119,244 +1.09(+2.17%)
Aug 08, 2016 52.71 52.84 49.81 50.05 72,416,456 -2.47(-4.71%)
Aug 05, 2016 51.47 53.77 51.10 52.53 103,858,880 -9.99(-15.99%)
Aug 04, 2016 62.22 62.77 61.90 62.52 4,186,182 +0.43(+0.70%)
Aug 03, 2016 62.20 62.31 61.64 62.09 5,239,920 -0.21(-0.33%)
Aug 02, 2016 63.10 63.15 62.02 62.30 5,396,751 -0.95(-1.50%)
Aug 01, 2016 62.36 63.34 62.17 63.24 6,122,028 +1.15(+1.84%)
Jul 29, 2016 61.90 62.39 61.61 62.10 5,856,131 +0.12(+0.20%)
Jul 28, 2016 62.60 63.49 61.84 61.97 8,929,607 -1.50(-2.37%)
Jul 27, 2016 62.42 63.75 62.32 63.48 6,669,568 +1.17(+1.88%)
Jul 26, 2016 62.90 62.98 62.16 62.31 4,609,622 -0.42(-0.66%)
Jul 25, 2016 62.84 62.88 62.32 62.72 4,805,449 -0.10(-0.16%)
Jul 22, 2016 62.67 63.07 62.26 62.82 6,356,162 +0.15(+0.24%)
Jul 21, 2016 62.76 63.15 62.38 62.67 4,120,569 -0.18(-0.29%)
Jul 20, 2016 62.85 63.12 62.71 62.85 4,758,238 +0.21(+0.33%)
Jul 19, 2016 63.00 63.25 62.61 62.65 4,449,192 -0.41(-0.65%)
Jul 18, 2016 63.31 63.39 62.77 63.05 4,570,720 -0.03(-0.05%)
Jul 15, 2016 64.01 64.02 62.32 63.09 9,063,581 -0.64(-1.00%)
Jul 14, 2016 63.74 63.85 63.33 63.73 5,243,286 +0.16(+0.25%)
Jul 13, 2016 63.66 63.83 63.17 63.57 5,603,029 +0.32(+0.50%)
Jul 12, 2016 62.66 63.54 62.66 63.25 7,150,457 +0.67(+1.07%)
Jul 11, 2016 62.51 62.95 62.28 62.58 6,357,874 +0.09(+0.15%)
Jul 08, 2016 61.67 62.85 61.49 62.49 6,539,181 +1.00(+1.62%)
Jul 07, 2016 61.30 61.55 61.12 61.49 4,886,728 +0.18(+0.30%)
Jul 06, 2016 61.44 61.48 60.49 61.31 7,851,656 +0.07(+0.11%)
Jul 05, 2016 61.22 61.58 60.84 61.24 5,126,897 +0.00(+0.00%)
Jul 01, 2016 61.14 61.24 61.24 61.24 3,762,345 +0.19(+0.31%)
Jun 30, 2016 60.68 61.22 60.36 61.05 6,943,413 +0.46(+0.75%)
Jun 29, 2016 59.87 60.74 59.73 60.60 7,878,308 +1.14(+1.91%)
Jun 28, 2016 58.58 59.52 58.35 59.46 8,557,816 +1.40(+2.40%)
Jun 27, 2016 58.12 58.73 57.87 58.06 9,055,512 -0.24(-0.41%)
Jun 24, 2016 58.42 59.33 58.24 58.30 8,979,058 -1.68(-2.79%)
Jun 23, 2016 60.16 60.20 59.58 59.98 6,811,424 +0.27(+0.46%)
Jun 22, 2016 58.83 60.64 58.81 59.71 9,802,209 +0.88(+1.49%)
Jun 21, 2016 58.76 59.04 58.10 58.83 7,812,469 +0.24(+0.41%)
Jun 20, 2016 58.90 59.24 58.59 58.59 6,256,198 +0.24(+0.41%)
Jun 17, 2016 59.45 59.45 57.91 58.35 18,175,414 -0.88(-1.48%)
Jun 16, 2016 59.74 59.88 58.44 59.23 13,045,608 -0.69(-1.16%)
Jun 15, 2016 60.48 60.90 59.86 59.92 6,527,779 -0.44(-0.73%)
Jun 14, 2016 59.63 60.40 59.58 60.36 5,682,091 +0.73(+1.22%)
Jun 13, 2016 60.00 60.42 59.45 59.63 5,724,528 -0.36(-0.59%)
Jun 10, 2016 59.86 60.26 59.60 59.99 6,063,945 -0.07(-0.11%)
Jun 09, 2016 60.58 60.86 59.98 60.05 6,895,128 -0.56(-0.93%)
Jun 08, 2016 61.07 61.09 60.51 60.62 6,906,405 -0.41(-0.68%)
Jun 07, 2016 61.30 61.64 60.85 61.03 6,100,634 -0.31(-0.51%)
Jun 06, 2016 60.62 62.03 60.62 61.34 11,626,185 +1.16(+1.92%)
Jun 03, 2016 60.08 60.58 59.72 60.19 6,103,155 -0.09(-0.15%)
Jun 02, 2016 59.39 60.28 59.28 60.28 5,584,072 +0.93(+1.57%)
Jun 01, 2016 59.21 59.53 58.96 59.34 4,512,490 +0.14(+0.24%)
May 31, 2016 58.92 59.35 58.58 59.20 8,674,376 +0.32(+0.55%)
May 27, 2016 58.58 58.88 58.88 58.88 4,397,288 +0.48(+0.82%)
May 26, 2016 58.25 58.61 58.04 58.40 4,838,188 +0.03(+0.06%)
May 25, 2016 58.87 59.10 58.24 58.37 7,043,323 -0.45(-0.76%)
May 24, 2016 58.58 58.99 58.49 58.82 4,697,491 +0.69(+1.18%)
May 23, 2016 58.57 58.63 57.48 58.13 7,151,734 -0.31(-0.52%)
May 20, 2016 58.25 58.76 58.06 58.44 6,254,200 +0.36(+0.63%)
May 19, 2016 58.32 58.63 57.44 58.07 6,570,076 -0.63(-1.07%)
May 18, 2016 58.55 59.29 58.33 58.70 6,141,305 -0.10(-0.17%)
May 17, 2016 59.64 60.25 58.54 58.80 13,054,729 -1.34(-2.22%)
May 16, 2016 58.97 60.29 58.64 60.14 6,092,584 +1.36(+2.32%)
May 13, 2016 58.85 59.37 58.63 58.77 4,765,802 -0.08(-0.14%)
May 12, 2016 58.66 58.95 58.29 58.86 5,961,662 +0.39(+0.66%)
May 11, 2016 58.89 59.05 58.29 58.47 6,487,071 -0.59(-1.01%)
May 10, 2016 59.24 59.24 58.50 59.06 6,974,356 +0.16(+0.27%)
May 09, 2016 58.91 59.43 58.87 58.91 6,398,747 +0.10(+0.17%)
May 06, 2016 58.63 59.04 57.70 58.81 5,776,938 +0.06(+0.10%)
May 05, 2016 58.26 58.78 57.83 58.75 7,712,429 +0.31(+0.52%)
May 04, 2016 58.15 58.58 57.91 58.44 8,277,911 -0.29(-0.49%)
May 03, 2016 59.41 59.48 58.42 58.73 6,974,255 -0.69(-1.15%)
May 02, 2016 59.61 59.73 59.03 59.42 9,372,540 -0.18(-0.30%)
Apr 29, 2016 59.50 60.02 58.93 59.60 11,509,338 -0.07(-0.11%)
Apr 28, 2016 59.27 60.33 57.39 59.67 16,640,775 +1.68(+2.89%)
Apr 27, 2016 58.51 58.63 56.66 57.99 9,168,694 -0.52(-0.89%)
Apr 26, 2016 58.33 58.68 57.90 58.51 5,581,157 +0.19(+0.33%)
Apr 25, 2016 58.30 58.49 57.83 58.32 5,124,431 -0.04(-0.07%)
Apr 22, 2016 58.01 58.68 58.01 58.36 7,029,068 +0.43(+0.74%)
Apr 21, 2016 56.99 58.00 56.88 57.93 6,564,586 +0.77(+1.34%)
Apr 20, 2016 57.12 57.43 56.49 57.16 8,379,208 +0.26(+0.46%)
Apr 19, 2016 56.85 57.59 56.31 56.90 4,868,386 +0.04(+0.07%)
Apr 18, 2016 56.21 56.93 55.81 56.86 4,052,546 +0.67(+1.19%)
Apr 15, 2016 56.10 56.40 55.79 56.19 3,932,897 +0.15(+0.27%)
Apr 14, 2016 55.87 56.40 55.75 56.04 4,186,512 +0.25(+0.44%)
Apr 13, 2016 55.32 55.87 54.84 55.79 6,834,762 +0.60(+1.09%)
Apr 12, 2016 54.46 55.56 54.38 55.19 5,321,569 +0.71(+1.30%)
Apr 11, 2016 54.66 54.90 54.31 54.48 4,294,056 -0.07(-0.14%)
Apr 08, 2016 55.18 55.27 54.20 54.55 5,334,204 -0.17(-0.32%)
Apr 07, 2016 54.54 55.02 54.16 54.73 7,640,861 -0.21(-0.39%)
Apr 06, 2016 54.30 55.44 54.30 54.94 6,956,343 +0.64(+1.19%)
Apr 05, 2016 54.36 55.16 54.17 54.30 5,256,205 -0.17(-0.32%)
Apr 04, 2016 53.68 54.77 53.48 54.47 6,935,188 +0.88(+1.63%)
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.