Skip to main content

Freeport-McMoRan (NY: FCX )

30.51 -0.27 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 29.70 29.91 29.11 29.60 19,620,880 -0.16(-0.54%)
Aug 30, 2022 31.14 31.20 29.43 29.76 19,734,284 -1.74(-5.52%)
Aug 29, 2022 31.47 32.03 31.11 31.50 12,644,249 -0.69(-2.14%)
Aug 26, 2022 33.82 33.89 32.04 32.19 15,736,118 -1.04(-3.13%)
Aug 25, 2022 31.90 33.25 31.90 33.23 18,056,942 +1.91(+6.10%)
Aug 24, 2022 31.07 31.65 30.90 31.32 10,522,442 -0.47(-1.48%)
Aug 23, 2022 30.48 32.04 30.39 31.79 18,033,404 +1.93(+6.46%)
Aug 22, 2022 29.90 29.91 29.29 29.86 14,027,048 -0.59(-1.94%)
Aug 19, 2022 30.90 31.02 30.04 30.45 13,799,039 -0.78(-2.50%)
Aug 18, 2022 30.70 31.40 30.55 31.23 12,555,123 +0.98(+3.24%)
Aug 17, 2022 30.69 30.70 30.01 30.25 12,463,093 -1.14(-3.63%)
Aug 16, 2022 30.94 31.47 30.73 31.39 11,928,737 +0.89(+2.92%)
Aug 15, 2022 30.23 30.75 29.76 30.50 16,049,816 -1.12(-3.54%)
Aug 12, 2022 31.24 31.69 31.06 31.62 10,878,762 -0.05(-0.16%)
Aug 11, 2022 32.09 32.83 31.54 31.67 14,662,668 +0.27(+0.86%)
Aug 10, 2022 30.96 31.59 30.59 31.40 17,097,718 +1.35(+4.49%)
Aug 09, 2022 30.69 30.75 29.75 30.05 12,976,458 -0.57(-1.86%)
Aug 08, 2022 30.94 31.66 30.41 30.62 15,919,412 +0.35(+1.16%)
Aug 05, 2022 28.62 30.50 28.50 30.27 17,881,048 +1.51(+5.25%)
Aug 04, 2022 28.82 29.44 28.53 28.76 12,474,312 +0.07(+0.24%)
Aug 03, 2022 29.60 29.60 28.50 28.69 17,597,744 -0.64(-2.18%)
Aug 02, 2022 29.63 29.99 28.52 29.33 17,029,160 -0.65(-2.17%)
Aug 01, 2022 30.84 31.02 29.69 29.98 17,313,768 -1.57(-4.98%)
Jul 29, 2022 30.05 31.73 29.77 31.55 26,279,260 +1.72(+5.77%)
Jul 28, 2022 29.94 30.39 29.17 29.83 18,825,908 +0.54(+1.84%)
Jul 27, 2022 27.98 29.41 27.76 29.29 17,465,352 +1.36(+4.87%)
Jul 26, 2022 28.22 28.68 27.78 27.93 14,610,623 -0.36(-1.27%)
Jul 25, 2022 28.54 28.62 27.98 28.29 16,259,425 +0.53(+1.91%)
Jul 22, 2022 29.63 29.95 27.69 27.76 20,926,700 -1.15(-3.98%)
Jul 21, 2022 28.49 29.05 27.39 28.91 27,564,960 +0.34(+1.19%)
Jul 20, 2022 28.52 29.23 28.22 28.57 25,183,492 +0.07(+0.25%)
Jul 19, 2022 27.30 28.61 27.25 28.50 22,848,676 +1.08(+3.94%)
Jul 18, 2022 27.04 28.12 27.01 27.42 29,350,288 +1.60(+6.20%)
Jul 15, 2022 25.39 26.13 24.88 25.82 29,197,444 +0.73(+2.91%)
Jul 14, 2022 25.30 25.40 24.80 25.09 31,889,996 -1.35(-5.11%)
Jul 13, 2022 25.76 26.95 25.37 26.44 26,772,524 +0.14(+0.53%)
Jul 12, 2022 26.35 27.11 26.02 26.30 25,717,484 -0.61(-2.27%)
Jul 11, 2022 27.05 27.31 26.75 26.91 22,275,810 -1.09(-3.89%)
Jul 08, 2022 29.21 29.22 27.99 28.00 17,509,212 -1.22(-4.18%)
Jul 07, 2022 29.31 29.54 28.78 29.22 24,754,160 +1.84(+6.72%)
Jul 06, 2022 27.12 27.59 26.21 27.38 35,576,156 +0.12(+0.44%)
Jul 05, 2022 27.84 27.96 26.61 27.26 35,844,432 -1.94(-6.64%)
Jul 01, 2022 28.89 29.27 27.92 29.20 22,978,954 -0.06(-0.21%)
Jun 30, 2022 29.72 30.06 28.99 29.26 21,023,704 -1.03(-3.40%)
Jun 29, 2022 31.28 31.30 29.99 30.29 15,423,894 -0.49(-1.59%)
Jun 28, 2022 31.54 32.30 30.68 30.78 22,644,358 -0.24(-0.77%)
Jun 27, 2022 31.58 31.61 30.72 31.02 17,052,402 +0.03(+0.10%)
Jun 24, 2022 29.76 30.99 29.15 30.99 35,347,312 +1.42(+4.80%)
Jun 23, 2022 30.46 30.87 28.87 29.57 41,335,264 -1.75(-5.59%)
Jun 22, 2022 32.25 32.25 31.17 31.32 31,333,566 -2.71(-7.96%)
Jun 21, 2022 34.25 34.77 33.91 34.03 13,631,350 +0.21(+0.62%)
Jun 17, 2022 34.54 35.00 33.41 33.82 30,106,912 -1.05(-3.01%)
Jun 16, 2022 35.48 36.03 34.50 34.87 20,473,962 -2.03(-5.50%)
Jun 15, 2022 37.50 37.57 35.89 36.90 17,094,626 +0.08(+0.22%)
Jun 14, 2022 37.48 37.65 36.45 36.82 16,367,163 -0.35(-0.94%)
Jun 13, 2022 38.19 38.52 36.30 37.17 30,272,992 -3.04(-7.56%)
Jun 10, 2022 39.20 40.40 38.96 40.21 23,308,724 -0.31(-0.77%)
Jun 09, 2022 42.18 42.27 40.50 40.52 13,550,296 -1.68(-3.98%)
Jun 08, 2022 42.93 43.14 42.04 42.20 12,371,134 -1.19(-2.74%)
Jun 07, 2022 42.25 43.62 42.15 43.39 12,694,378 +0.61(+1.43%)
Jun 06, 2022 41.85 42.97 41.67 42.78 15,137,117 +1.45(+3.51%)
Jun 03, 2022 41.03 41.94 41.00 41.33 13,460,152 -0.39(-0.93%)
Jun 02, 2022 41.78 42.27 41.26 41.72 19,238,044 +2.08(+5.25%)
Jun 01, 2022 39.32 39.98 38.85 39.64 13,071,585 +0.56(+1.43%)
May 31, 2022 40.05 41.00 38.69 39.08 16,889,398 -0.57(-1.44%)
May 27, 2022 39.09 39.70 38.70 39.65 11,914,454 +1.16(+3.01%)
May 26, 2022 37.63 38.71 36.98 38.49 10,008,988 +0.66(+1.74%)
May 25, 2022 37.07 38.06 36.93 37.83 12,859,894 +0.35(+0.93%)
May 24, 2022 37.92 37.94 36.70 37.48 15,922,277 -0.87(-2.27%)
May 23, 2022 37.60 38.63 37.07 38.35 19,210,368 +2.04(+5.62%)
May 20, 2022 37.31 37.50 35.50 36.31 21,227,384 -0.41(-1.12%)
May 19, 2022 35.63 37.59 35.63 36.72 18,859,032 +1.38(+3.90%)
May 18, 2022 37.16 37.59 35.12 35.34 18,274,028 -2.30(-6.11%)
May 17, 2022 37.09 37.82 36.56 37.64 22,670,568 +2.49(+7.08%)
May 16, 2022 35.16 36.13 34.94 35.15 17,881,796 +0.11(+0.31%)
May 13, 2022 34.77 35.80 34.59 35.04 18,987,982 +0.70(+2.04%)
May 12, 2022 34.31 35.52 33.43 34.34 27,190,936 -1.57(-4.37%)
May 11, 2022 37.25 37.81 35.82 35.91 22,537,626 -0.16(-0.44%)
May 10, 2022 36.63 36.63 34.99 36.07 26,543,036 +0.55(+1.55%)
May 09, 2022 36.10 36.95 35.35 35.52 30,389,360 -2.36(-6.23%)
May 06, 2022 39.17 39.21 37.60 37.88 22,379,514 -1.76(-4.44%)
May 05, 2022 41.01 41.08 38.87 39.64 22,059,212 -1.66(-4.02%)
May 04, 2022 40.28 41.41 39.24 41.30 17,663,714 +1.15(+2.86%)
May 03, 2022 40.34 40.89 39.82 40.15 16,183,845 -0.03(-0.07%)
May 02, 2022 39.94 40.65 39.02 40.18 21,721,414 -0.37(-0.91%)
Apr 29, 2022 42.48 43.50 40.38 40.55 17,232,992 -1.29(-3.08%)
Apr 28, 2022 41.89 42.46 40.54 41.84 15,187,999 +0.15(+0.36%)
Apr 27, 2022 42.10 42.91 41.52 41.69 22,815,416 +1.51(+3.76%)
Apr 26, 2022 41.49 41.83 40.08 40.18 18,700,376 -1.47(-3.53%)
Apr 25, 2022 40.02 42.08 39.56 41.65 31,954,820 -0.26(-0.62%)
Apr 22, 2022 44.48 44.60 41.13 41.91 33,436,052 -3.04(-6.76%)
Apr 21, 2022 48.49 48.79 44.48 44.95 31,430,800 -4.95(-9.92%)
Apr 20, 2022 49.81 50.52 48.88 49.90 13,097,881 -0.74(-1.46%)
Apr 19, 2022 50.07 50.92 49.72 50.64 10,277,205 -0.13(-0.26%)
Apr 18, 2022 49.67 51.34 49.42 50.77 14,265,615 +1.58(+3.21%)
Apr 14, 2022 49.70 50.42 49.14 49.19 12,110,267 -0.24(-0.49%)
Apr 13, 2022 48.49 49.46 48.12 49.43 11,974,200 +1.43(+2.98%)
Apr 12, 2022 48.64 49.32 47.84 48.00 11,645,104 +0.28(+0.59%)
Apr 11, 2022 48.72 48.88 47.61 47.72 9,363,641 -1.25(-2.55%)
Apr 08, 2022 48.91 49.35 48.23 48.97 9,620,313 +0.49(+1.01%)
Apr 07, 2022 48.51 48.93 47.48 48.48 11,153,888 +0.42(+0.87%)
Apr 06, 2022 48.91 49.03 47.44 48.06 13,634,749 -1.03(-2.10%)
Apr 05, 2022 50.99 51.56 48.88 49.09 13,804,025 -1.81(-3.56%)
Apr 04, 2022 51.78 51.78 50.57 50.90 12,299,673 -0.06(-0.12%)
Apr 01, 2022 49.88 51.84 49.83 50.96 16,632,937 +1.22(+2.45%)
Mar 31, 2022 50.58 51.27 49.74 49.74 10,957,431 -1.04(-2.05%)
Mar 30, 2022 50.61 51.43 50.15 50.78 11,188,904 +0.69(+1.38%)
Mar 29, 2022 49.03 50.09 47.64 50.09 15,729,388 -0.18(-0.36%)
Mar 28, 2022 51.12 51.12 48.95 50.27 14,187,750 -1.66(-3.20%)
Mar 25, 2022 51.10 51.99 50.92 51.93 11,530,171 +0.48(+0.93%)
Mar 24, 2022 50.14 51.94 50.06 51.45 18,019,320 +1.64(+3.29%)
Mar 23, 2022 50.01 50.42 49.68 49.81 11,368,511 -0.05(-0.10%)
Mar 22, 2022 49.94 50.77 48.70 49.86 15,567,973 +0.35(+0.71%)
Mar 21, 2022 48.35 49.99 48.35 49.51 15,347,194 +1.43(+2.97%)
Mar 18, 2022 48.33 49.47 47.98 48.08 27,493,106 -0.51(-1.05%)
Mar 17, 2022 47.02 48.80 46.76 48.59 18,148,304 +2.17(+4.67%)
Mar 16, 2022 45.27 46.77 44.95 46.42 20,460,184 +2.14(+4.83%)
Mar 15, 2022 43.34 44.46 43.00 44.28 18,557,836 -0.24(-0.54%)
Mar 14, 2022 46.16 46.22 44.13 44.52 21,009,702 -2.41(-5.14%)
Mar 11, 2022 47.13 47.77 46.60 46.93 14,331,214 -0.78(-1.63%)
Mar 10, 2022 47.65 47.84 46.35 47.71 16,679,928 +0.72(+1.53%)
Mar 09, 2022 45.67 47.55 44.90 46.99 23,393,280 +0.32(+0.69%)
Mar 08, 2022 46.40 48.23 46.09 46.67 23,940,916 -0.48(-1.02%)
Mar 07, 2022 48.90 49.38 47.83 47.15 27,199,302 -2.96(-5.91%)
Mar 04, 2022 49.06 50.46 48.63 50.11 25,518,846 +1.02(+2.08%)
Mar 03, 2022 48.75 49.12 47.42 49.09 22,604,976 +0.93(+1.93%)
Mar 02, 2022 48.17 48.78 47.44 48.16 19,125,482 +0.25(+0.52%)
Mar 01, 2022 47.51 49.55 47.17 47.91 27,296,468 +0.96(+2.04%)
Feb 28, 2022 46.10 47.42 46.02 46.95 23,863,166 +0.61(+1.32%)
Feb 25, 2022 43.85 46.37 44.95 46.34 29,087,950 +2.62(+5.99%)
Feb 24, 2022 41.38 43.92 41.38 43.72 20,391,766 +1.26(+2.97%)
Feb 23, 2022 42.55 43.19 42.05 42.46 13,941,269 +0.10(+0.24%)
Feb 22, 2022 43.01 43.45 41.80 42.36 14,425,267 -0.66(-1.53%)
Feb 18, 2022 43.02 0 -0.19(-0.44%)
Feb 17, 2022 43.96 44.21 42.96 43.21 12,246,225 -1.04(-2.35%)
Feb 16, 2022 43.60 44.44 43.54 44.25 11,726,331 +0.58(+1.33%)
Feb 15, 2022 42.50 43.69 41.84 43.67 15,759,969 +1.22(+2.87%)
Feb 14, 2022 42.75 43.00 41.76 42.45 17,125,692 -0.35(-0.82%)
Feb 11, 2022 42.60 44.17 42.33 42.80 23,462,764 -1.11(-2.53%)
Feb 10, 2022 42.86 45.56 42.80 43.91 29,322,128 +0.35(+0.80%)
Feb 09, 2022 41.40 43.80 41.27 43.56 26,458,118 +2.93(+7.21%)
Feb 08, 2022 39.17 40.70 39.05 40.63 18,634,058 +1.73(+4.45%)
Feb 07, 2022 38.42 39.43 38.19 38.90 13,816,688 +0.48(+1.25%)
Feb 04, 2022 38.03 38.83 37.71 38.42 15,184,276 +0.22(+0.58%)
Feb 03, 2022 38.69 37.99 38.20 16,362,527 -1.19(-3.02%)
Feb 02, 2022 39.03 39.86 38.35 39.39 19,668,956 +0.37(+0.95%)
Feb 01, 2022 38.20 39.09 37.52 39.02 22,357,502 +1.80(+4.84%)
Jan 31, 2022 35.98 37.26 37.22 20,208,856 +1.18(+3.27%)
Jan 28, 2022 36.42 36.48 34.94 36.04 30,157,450 -1.06(-2.86%)
Jan 27, 2022 38.41 39.05 36.73 37.10 24,521,322 -1.33(-3.46%)
Jan 26, 2022 39.57 40.81 37.74 38.43 24,862,928 -1.20(-3.03%)
Jan 25, 2022 39.32 39.86 38.02 39.63 27,043,312 -0.33(-0.83%)
Jan 24, 2022 39.59 40.06 37.47 39.96 30,985,638 -1.03(-2.51%)
Jan 21, 2022 42.60 42.73 40.70 40.99 24,839,304 -2.20(-5.09%)
Jan 20, 2022 44.54 44.90 43.11 43.19 17,583,858 -0.89(-2.02%)
Jan 19, 2022 45.04 45.50 44.05 44.08 18,051,716 -0.21(-0.47%)
Jan 18, 2022 43.90 46.20 43.43 44.29 25,895,080 +0.21(+0.48%)
Jan 14, 2022 44.08 0 -0.25(-0.56%)
Jan 13, 2022 44.50 45.66 44.24 44.33 22,947,952 -0.82(-1.82%)
Jan 12, 2022 44.99 45.45 44.16 45.15 28,636,040 +2.16(+5.02%)
Jan 11, 2022 41.83 43.02 41.30 42.99 17,317,620 +1.37(+3.29%)
Jan 10, 2022 41.61 41.87 40.68 41.62 12,064,815 -0.26(-0.62%)
Jan 07, 2022 41.00 42.11 40.45 41.88 16,974,560 +1.35(+3.33%)
Jan 06, 2022 41.48 41.90 40.28 40.53 16,140,147 -1.15(-2.76%)
Jan 05, 2022 42.19 43.72 41.52 41.68 22,257,892 -0.47(-1.12%)
Jan 04, 2022 41.82 42.50 41.46 42.15 14,429,396 +0.67(+1.62%)
Jan 03, 2022 41.48 42.05 41.28 41.48 12,657,962 -0.25(-0.60%)
Dec 31, 2021 41.64 41.97 41.38 41.73 8,793,244 +0.11(+0.26%)
Dec 30, 2021 42.06 42.77 41.57 41.62 11,996,619 -0.36(-0.86%)
Dec 29, 2021 41.69 42.20 41.42 41.98 15,106,887 -0.01(-0.02%)
Dec 28, 2021 41.80 42.24 41.64 41.99 10,835,178 +0.00(+0.00%)
Dec 27, 2021 41.00 42.04 40.63 41.99 11,409,000 +0.86(+2.09%)
Dec 23, 2021 39.92 41.29 39.84 41.13 17,727,522 +0.99(+2.47%)
Dec 22, 2021 39.19 40.17 39.00 40.14 13,243,143 +0.96(+2.45%)
Dec 21, 2021 38.18 39.39 38.07 39.18 13,549,391 +1.76(+4.70%)
Dec 20, 2021 37.05 37.63 36.70 37.42 13,373,701 -0.58(-1.53%)
Dec 17, 2021 38.26 38.68 37.55 38.00 19,986,850 -0.28(-0.73%)
Dec 16, 2021 38.41 39.21 38.09 38.28 17,625,902 +1.03(+2.77%)
Dec 15, 2021 37.26 37.46 35.78 37.25 23,229,946 -0.71(-1.87%)
Dec 14, 2021 37.56 38.78 37.41 37.96 12,607,323 +0.33(+0.88%)
Dec 13, 2021 38.61 38.88 37.23 37.63 11,556,381 -0.74(-1.93%)
Dec 10, 2021 38.98 39.20 37.88 38.37 10,018,552 -0.10(-0.26%)
Dec 09, 2021 38.13 38.83 37.94 38.47 11,514,838 -0.25(-0.65%)
Dec 08, 2021 38.86 39.30 38.26 38.72 14,209,198 -0.05(-0.13%)
Dec 07, 2021 38.20 39.61 38.20 38.77 18,146,514 +1.40(+3.75%)
Dec 06, 2021 37.27 37.88 36.36 37.37 13,602,895 +0.81(+2.22%)
Dec 03, 2021 37.07 37.51 35.61 36.56 20,815,088 -0.54(-1.46%)
Dec 02, 2021 36.39 37.35 35.92 37.10 18,544,194 +0.87(+2.40%)
Dec 01, 2021 37.80 38.54 36.18 36.23 19,234,528 -0.85(-2.29%)
Nov 30, 2021 37.96 38.55 36.49 37.08 27,047,982 -0.90(-2.37%)
Nov 29, 2021 37.84 38.14 36.60 37.98 17,214,648 +0.74(+1.99%)
Nov 26, 2021 36.28 37.41 35.30 37.24 21,122,428 -1.41(-3.65%)
Nov 24, 2021 38.67 39.02 38.23 38.65 13,430,277 -0.03(-0.08%)
Nov 23, 2021 38.04 39.24 37.93 38.68 15,861,853 +0.94(+2.49%)
Nov 22, 2021 37.39 38.62 36.90 37.74 19,073,876 -0.54(-1.41%)
Nov 19, 2021 38.47 39.27 38.10 38.28 18,918,004 -0.51(-1.31%)
Nov 18, 2021 38.88 38.80 38.55 38.79 17,613,608 -0.08(-0.21%)
Nov 17, 2021 39.64 40.44 38.66 38.87 19,205,104 -0.73(-1.84%)
Nov 16, 2021 40.68 40.77 39.45 39.60 18,996,852 -1.26(-3.08%)
Nov 15, 2021 41.02 41.23 40.20 40.86 13,959,828 -0.37(-0.90%)
Nov 12, 2021 40.67 41.60 40.36 41.23 18,481,704 +0.33(+0.81%)
Nov 11, 2021 39.12 41.22 38.27 40.90 39,399,932 +2.10(+5.41%)
Nov 10, 2021 39.01 38.80 24,043,064 -0.40(-1.02%)
Nov 09, 2021 39.23 39.79 38.15 39.20 16,021,053 -0.23(-0.58%)
Nov 08, 2021 37.95 39.78 37.90 39.43 25,068,328 +2.39(+6.45%)
Nov 05, 2021 37.15 37.40 36.77 37.04 12,541,230 +0.04(+0.11%)
Nov 04, 2021 38.50 38.59 36.75 37.00 16,307,637 -1.23(-3.22%)
Nov 03, 2021 38.64 38.70 37.52 38.23 17,054,072 -0.32(-0.83%)
Nov 02, 2021 38.59 38.75 37.90 38.55 14,578,971 +0.22(+0.57%)
Nov 01, 2021 37.78 38.63 37.60 38.33 10,866,043 +0.61(+1.62%)
Oct 29, 2021 37.57 38.07 37.19 37.72 16,052,239 -0.38(-1.00%)
Oct 28, 2021 37.65 38.22 37.16 38.10 13,986,573 +1.10(+2.97%)
Oct 27, 2021 37.47 38.30 36.84 37.00 19,774,204 -1.85(-4.76%)
Oct 26, 2021 39.44 38.85 15,564,713 -0.49(-1.25%)
Oct 25, 2021 38.23 39.63 38.02 39.34 19,199,280 +1.67(+4.43%)
Oct 22, 2021 37.97 38.81 37.21 37.67 19,058,244 -0.75(-1.95%)
Oct 21, 2021 38.04 38.53 36.75 38.42 19,565,040 -0.51(-1.31%)
Oct 20, 2021 38.64 39.08 38.08 38.93 14,272,172 +0.08(+0.21%)
Oct 19, 2021 38.84 38.95 38.22 38.85 16,537,899 +0.31(+0.80%)
Oct 18, 2021 37.54 39.05 37.39 38.54 23,192,906 -0.10(-0.26%)
Oct 15, 2021 38.17 39.01 37.61 38.64 30,048,468 +1.51(+4.07%)
Oct 14, 2021 36.99 37.90 36.56 37.13 28,952,316 +1.31(+3.66%)
Oct 13, 2021 35.13 36.34 34.59 35.82 26,447,460 +1.21(+3.50%)
Oct 12, 2021 35.05 35.48 34.44 34.61 21,588,692 -0.62(-1.76%)
Oct 11, 2021 35.30 36.57 35.22 35.23 27,082,848 +1.10(+3.22%)
Oct 08, 2021 34.60 35.01 33.90 34.13 17,625,330 -0.19(-0.55%)
Oct 07, 2021 32.75 34.49 32.67 34.32 37,027,840 +2.61(+8.23%)
Oct 06, 2021 31.83 32.18 30.93 31.71 22,781,332 -0.49(-1.52%)
Oct 05, 2021 32.69 32.76 31.75 32.20 19,994,382 -0.51(-1.56%)
Oct 04, 2021 33.37 33.72 32.43 32.71 20,134,592 -0.13(-0.40%)
Oct 01, 2021 32.90 33.10 31.86 32.84 16,096,673 +0.31(+0.95%)
Sep 30, 2021 32.54 33.76 32.54 32.53 23,043,152 -0.58(-1.75%)
Sep 29, 2021 33.78 34.03 32.91 33.11 12,712,755 -0.46(-1.37%)
Sep 28, 2021 34.02 34.05 32.81 33.57 19,755,994 -0.34(-1.00%)
Sep 27, 2021 32.28 33.95 32.28 33.91 22,465,628 +1.67(+5.18%)
Sep 24, 2021 31.69 32.69 31.69 32.24 15,164,316 +0.13(+0.40%)
Sep 23, 2021 31.97 32.38 31.66 32.11 20,261,748 +0.55(+1.74%)
Sep 22, 2021 31.60 32.26 31.48 31.56 28,807,188 +1.08(+3.54%)
Sep 21, 2021 31.45 31.50 30.02 30.48 35,680,768 -0.69(-2.21%)
Sep 20, 2021 30.76 31.59 30.52 31.17 38,455,424 -1.88(-5.69%)
Sep 17, 2021 34.26 34.49 32.57 33.05 37,567,764 -1.25(-3.64%)
Sep 16, 2021 35.55 35.57 33.73 34.30 35,787,616 -2.44(-6.64%)
Sep 15, 2021 35.14 36.79 35.14 36.74 18,870,632 +1.95(+5.61%)
Sep 14, 2021 35.16 35.37 34.65 34.79 14,924,797 -0.50(-1.42%)
Sep 13, 2021 35.77 35.88 34.56 35.29 13,861,473 -0.19(-0.54%)
Sep 10, 2021 35.27 36.60 35.21 35.48 22,615,552 +0.67(+1.92%)
Sep 09, 2021 34.51 35.35 34.50 34.81 12,517,687 +0.44(+1.28%)
Sep 08, 2021 36.12 36.13 34.36 34.37 18,262,404 -1.99(-5.47%)
Sep 07, 2021 35.97 36.67 35.97 36.36 10,298,761 +0.22(+0.61%)
Sep 03, 2021 36.11 36.53 35.92 36.14 12,690,696 -0.13(-0.36%)
Sep 02, 2021 36.14 36.70 35.99 36.27 10,983,488 +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.