Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.24 -0.67 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 73.46 73.61 72.98 73.03 14,148,004 -0.69(-0.94%)
Mar 30, 2022 73.52 74.07 73.22 73.72 12,145,833 +0.49(+0.67%)
Mar 29, 2022 72.96 73.34 72.66 73.23 15,113,078 +0.12(+0.16%)
Mar 28, 2022 73.20 73.74 72.70 73.11 10,628,783 -0.17(-0.23%)
Mar 25, 2022 72.50 73.45 72.45 73.28 12,153,774 +0.87(+1.20%)
Mar 24, 2022 71.62 72.60 71.49 72.41 12,998,010 +1.03(+1.44%)
Mar 23, 2022 70.99 71.51 70.64 71.38 13,444,537 +0.56(+0.79%)
Mar 22, 2022 71.21 71.40 70.27 70.82 14,265,807 -0.23(-0.32%)
Mar 21, 2022 71.48 72.06 70.60 71.05 18,289,212 +0.03(+0.04%)
Mar 18, 2022 70.39 71.02 69.92 71.02 33,020,124 +0.50(+0.71%)
Mar 17, 2022 69.69 70.71 69.28 70.52 17,190,770 +0.86(+1.23%)
Mar 16, 2022 69.93 70.14 69.02 69.66 15,733,567 -0.09(-0.13%)
Mar 15, 2022 69.67 70.19 69.28 69.75 15,976,746 +0.51(+0.74%)
Mar 14, 2022 68.93 69.94 68.75 69.24 17,474,976 +0.37(+0.54%)
Mar 11, 2022 68.09 69.49 67.94 68.87 14,024,450 +0.45(+0.66%)
Mar 10, 2022 67.77 68.73 68.42 12,817,278 +0.29(+0.43%)
Mar 09, 2022 68.38 68.62 67.96 68.13 12,429,993 +0.39(+0.58%)
Mar 08, 2022 67.93 68.41 67.33 67.74 19,222,950 -1.03(-1.50%)
Mar 07, 2022 69.21 69.23 68.17 68.77 15,714,182 -0.59(-0.85%)
Mar 04, 2022 68.26 69.54 68.24 69.36 13,076,343 +0.25(+0.36%)
Mar 03, 2022 68.85 69.64 68.61 69.11 15,730,883 +0.26(+0.38%)
Mar 02, 2022 68.76 69.25 68.51 68.85 13,004,680 +0.22(+0.32%)
Mar 01, 2022 68.12 69.01 68.02 68.63 12,418,045 -0.04(-0.06%)
Feb 28, 2022 67.69 68.70 67.29 68.67 22,480,256 -0.13(-0.19%)
Feb 25, 2022 67.69 69.32 68.53 68.80 15,719,846 +1.70(+2.53%)
Feb 24, 2022 66.49 67.17 66.19 67.10 18,055,472 -0.83(-1.22%)
Feb 23, 2022 67.90 68.29 67.46 67.93 15,957,700 +0.48(+0.71%)
Feb 22, 2022 67.67 68.27 67.05 67.45 15,770,913 -0.10(-0.15%)
Feb 18, 2022 67.55 0 +0.16(+0.24%)
Feb 17, 2022 67.50 67.78 66.79 67.39 13,456,039 -0.21(-0.31%)
Feb 16, 2022 67.77 68.39 67.45 67.60 14,253,325 -0.17(-0.25%)
Feb 15, 2022 66.73 68.34 66.73 67.77 24,972,122 +0.96(+1.44%)
Feb 14, 2022 66.87 67.02 65.82 66.81 14,938,648 -0.07(-0.10%)
Feb 11, 2022 66.42 67.36 66.39 66.88 15,624,038 +0.37(+0.56%)
Feb 10, 2022 66.87 67.10 66.17 66.51 21,818,432 -0.63(-0.94%)
Feb 09, 2022 65.74 67.27 65.62 67.14 17,159,136 +1.25(+1.90%)
Feb 08, 2022 66.25 66.26 65.60 65.89 13,613,933 -0.30(-0.45%)
Feb 07, 2022 65.38 66.45 65.00 66.19 17,537,284 +1.20(+1.85%)
Feb 04, 2022 63.15 65.45 62.90 64.99 13,193,681 +0.92(+1.44%)
Feb 03, 2022 64.80 64.07 13,956,678 -0.73(-1.13%)
Feb 02, 2022 64.85 64.98 64.03 64.80 12,311,415 -0.39(-0.60%)
Feb 01, 2022 65.01 65.26 64.68 65.19 12,054,259 +0.30(+0.46%)
Jan 31, 2022 64.58 65.00 64.89 12,036,727 -0.02(-0.03%)
Jan 28, 2022 63.68 64.91 63.24 64.91 10,848,398 +1.05(+1.64%)
Jan 27, 2022 62.51 64.52 62.35 63.86 16,567,968 +1.62(+2.60%)
Jan 26, 2022 62.16 63.41 61.86 62.24 13,663,807 -0.22(-0.35%)
Jan 25, 2022 62.24 62.81 61.45 62.46 16,751,431 -0.15(-0.24%)
Jan 24, 2022 63.18 63.42 61.19 62.61 17,667,224 -0.93(-1.46%)
Jan 21, 2022 64.74 64.92 63.29 63.54 13,273,175 -1.04(-1.61%)
Jan 20, 2022 64.52 65.35 64.13 64.58 8,522,393 -0.14(-0.22%)
Jan 19, 2022 64.86 65.46 64.42 64.72 12,739,125 -0.17(-0.26%)
Jan 18, 2022 64.68 65.03 63.81 64.89 13,301,431 -0.04(-0.06%)
Jan 14, 2022 64.93 0 +0.33(+0.51%)
Jan 13, 2022 64.65 64.95 63.86 64.60 8,222,714 -0.22(-0.34%)
Jan 12, 2022 64.86 65.36 64.38 64.82 10,150,631 -0.66(-1.01%)
Jan 11, 2022 64.71 65.85 64.31 65.48 12,995,477 +0.38(+0.58%)
Jan 10, 2022 62.80 65.31 62.76 65.10 27,532,220 +2.27(+3.61%)
Jan 07, 2022 61.49 63.00 61.21 62.83 16,669,979 +1.35(+2.20%)
Jan 06, 2022 61.72 61.79 60.86 61.48 8,048,427 -0.68(-1.09%)
Jan 05, 2022 62.44 63.27 62.12 62.16 11,091,402 +0.03(+0.05%)
Jan 04, 2022 61.50 62.31 61.07 62.13 11,421,511 +0.25(+0.40%)
Jan 03, 2022 62.07 62.24 61.34 61.88 12,359,372 -0.47(-0.75%)
Dec 31, 2021 62.61 62.98 62.34 62.35 6,446,490 -0.17(-0.27%)
Dec 30, 2021 62.50 63.17 62.36 62.52 6,247,625 +0.23(+0.37%)
Dec 29, 2021 62.19 62.49 62.03 62.29 5,085,911 -0.06(-0.10%)
Dec 28, 2021 62.32 62.64 62.11 62.35 6,002,250 +0.06(+0.10%)
Dec 27, 2021 62.09 62.35 61.77 62.29 9,543,378 +0.24(+0.39%)
Dec 23, 2021 62.41 62.56 61.85 62.05 8,077,802 -0.05(-0.08%)
Dec 22, 2021 61.36 62.28 60.93 62.10 15,118,682 +0.65(+1.06%)
Dec 21, 2021 62.00 62.24 61.25 61.45 8,667,911 -0.27(-0.44%)
Dec 20, 2021 61.44 62.04 60.88 61.72 10,893,878 +0.16(+0.26%)
Dec 17, 2021 62.30 62.57 61.36 61.56 24,454,228 -0.61(-0.98%)
Dec 16, 2021 61.00 62.67 60.79 62.17 17,944,040 +1.56(+2.57%)
Dec 15, 2021 59.62 60.88 59.60 60.61 18,497,632 +1.10(+1.85%)
Dec 14, 2021 58.80 60.43 58.60 59.51 21,638,434 +0.46(+0.78%)
Dec 13, 2021 57.26 59.37 57.11 59.05 18,905,108 +2.69(+4.77%)
Dec 10, 2021 57.61 57.80 56.11 56.36 14,467,222 -1.18(-2.05%)
Dec 09, 2021 57.24 57.80 56.91 57.54 13,622,530 -0.06(-0.10%)
Dec 08, 2021 57.39 57.85 57.15 57.60 11,390,925 +0.47(+0.82%)
Dec 07, 2021 57.05 57.76 56.94 57.13 13,037,126 +0.30(+0.53%)
Dec 06, 2021 56.52 57.54 56.45 56.83 18,987,970 +0.51(+0.91%)
Dec 03, 2021 55.76 56.69 55.76 56.32 18,445,594 +0.91(+1.64%)
Dec 02, 2021 54.99 55.88 54.67 55.41 17,395,266 +0.46(+0.84%)
Dec 01, 2021 53.94 55.96 53.91 54.95 20,199,074 +1.32(+2.46%)
Nov 30, 2021 54.16 54.35 53.22 53.63 25,400,170 -1.01(-1.85%)
Nov 29, 2021 55.84 56.30 54.60 54.64 22,026,718 -1.89(-3.34%)
Nov 26, 2021 56.31 56.73 55.82 56.53 15,832,413 -0.28(-0.49%)
Nov 24, 2021 57.42 57.72 56.56 56.81 17,685,256 -0.64(-1.11%)
Nov 23, 2021 57.29 57.95 57.20 57.45 14,464,440 +0.41(+0.72%)
Nov 22, 2021 57.81 58.32 57.02 57.04 14,185,488 -0.79(-1.37%)
Nov 19, 2021 59.13 59.42 57.80 57.83 13,881,075 -1.21(-2.05%)
Nov 18, 2021 59.45 59.06 58.88 59.04 9,815,932 -0.40(-0.67%)
Nov 17, 2021 59.00 59.75 58.35 59.44 12,324,541 +0.34(+0.58%)
Nov 16, 2021 59.50 59.94 58.85 59.10 9,286,577 -0.52(-0.87%)
Nov 15, 2021 59.80 60.06 59.49 59.62 10,542,373 +0.19(+0.32%)
Nov 12, 2021 58.82 59.70 58.76 59.43 9,278,280 +0.24(+0.41%)
Nov 11, 2021 59.40 59.69 59.14 59.19 8,148,264 -0.46(-0.77%)
Nov 10, 2021 59.30 59.65 11,004,941 +0.22(+0.37%)
Nov 09, 2021 59.41 59.65 59.20 59.43 9,128,106 +0.02(+0.03%)
Nov 08, 2021 59.80 60.20 59.06 59.41 10,293,668 -0.04(-0.07%)
Nov 05, 2021 59.08 59.86 58.77 59.45 10,625,195 +0.20(+0.34%)
Nov 04, 2021 59.44 59.69 58.60 59.25 9,831,016 -0.11(-0.19%)
Nov 03, 2021 58.55 59.47 58.41 59.36 12,305,261 +0.73(+1.25%)
Nov 02, 2021 58.78 59.63 58.29 58.63 13,462,423 -0.05(-0.09%)
Nov 01, 2021 58.30 59.22 58.85 58.68 13,216,756 +0.28(+0.48%)
Oct 29, 2021 57.25 58.57 57.14 58.40 17,072,416 +1.27(+2.22%)
Oct 28, 2021 56.53 57.75 56.35 57.13 16,379,803 +0.64(+1.13%)
Oct 27, 2021 58.35 58.42 56.11 56.49 18,823,636 -1.75(-3.00%)
Oct 26, 2021 57.90 58.35 58.24 9,986,182 +0.43(+0.74%)
Oct 25, 2021 57.72 58.16 57.52 57.81 9,715,718 +0.21(+0.36%)
Oct 22, 2021 57.81 59.00 57.43 57.60 6,884,500 -0.21(-0.36%)
Oct 21, 2021 58.09 58.10 57.37 57.81 7,158,451 -0.26(-0.45%)
Oct 20, 2021 57.91 58.60 57.90 58.07 9,009,342 +0.48(+0.83%)
Oct 19, 2021 57.18 57.64 57.02 57.59 9,389,406 +0.65(+1.14%)
Oct 18, 2021 58.01 58.15 56.92 56.94 13,319,301 -1.42(-2.43%)
Oct 15, 2021 58.11 58.69 57.91 58.36 9,445,558 +0.66(+1.14%)
Oct 14, 2021 57.07 58.16 57.01 57.70 9,030,414 +0.63(+1.10%)
Oct 13, 2021 57.06 57.39 56.66 57.07 9,879,893 +0.01(+0.02%)
Oct 12, 2021 57.52 58.84 56.82 57.06 11,735,875 -0.36(-0.63%)
Oct 11, 2021 57.32 57.77 57.01 57.42 10,741,612 +0.16(+0.28%)
Oct 08, 2021 58.87 58.99 56.80 57.26 27,263,456 -1.75(-2.97%)
Oct 07, 2021 58.75 59.34 58.37 59.01 13,797,615 -0.18(-0.30%)
Oct 06, 2021 59.11 59.23 58.60 59.19 9,283,113 +0.04(+0.07%)
Oct 05, 2021 58.86 59.68 58.83 59.15 11,406,299 +0.22(+0.37%)
Oct 04, 2021 59.40 60.02 58.85 58.93 12,532,465 -0.58(-0.97%)
Oct 01, 2021 59.37 59.76 58.65 59.51 11,187,998 +0.34(+0.57%)
Sep 30, 2021 60.18 60.57 59.18 59.17 11,996,359 -1.45(-2.39%)
Sep 29, 2021 59.90 60.94 59.90 60.62 9,041,280 +0.78(+1.30%)
Sep 28, 2021 59.88 60.23 59.38 59.84 10,811,265 +0.00(+0.00%)
Sep 27, 2021 60.11 60.72 59.79 59.84 8,228,435 -0.39(-0.65%)
Sep 24, 2021 60.50 61.10 60.17 60.23 9,541,689 -0.40(-0.66%)
Sep 23, 2021 60.40 61.34 60.22 60.63 9,393,005 +0.48(+0.80%)
Sep 22, 2021 60.50 60.66 60.05 60.15 9,659,807 -0.18(-0.30%)
Sep 21, 2021 60.54 61.13 60.31 60.33 10,154,824 -0.17(-0.28%)
Sep 20, 2021 60.64 61.38 60.16 60.50 15,426,578 -0.81(-1.32%)
Sep 17, 2021 60.51 62.10 60.45 61.31 20,482,848 +0.08(+0.13%)
Sep 16, 2021 61.86 62.05 60.66 61.23 13,627,514 -0.77(-1.24%)
Sep 15, 2021 61.98 62.47 61.81 62.00 7,981,235 -0.11(-0.18%)
Sep 14, 2021 63.06 63.09 61.97 62.11 8,007,342 -0.73(-1.16%)
Sep 13, 2021 63.47 63.50 62.56 62.84 9,030,006 -0.29(-0.46%)
Sep 10, 2021 63.72 63.87 62.95 63.13 10,031,936 -0.45(-0.71%)
Sep 09, 2021 64.44 64.76 63.45 63.58 11,244,507 -1.34(-2.06%)
Sep 08, 2021 64.61 65.14 64.02 64.92 12,231,711 -0.27(-0.41%)
Sep 07, 2021 65.44 65.56 64.65 65.19 8,789,059 -0.42(-0.64%)
Sep 03, 2021 65.97 65.97 65.29 65.61 7,772,473 -0.51(-0.77%)
Sep 02, 2021 65.97 66.12 65.50 66.12 7,064,583 +0.31(+0.47%)
Sep 01, 2021 67.29 67.29 65.44 65.81 10,319,815 -1.05(-1.57%)
Aug 31, 2021 67.05 67.65 66.77 66.86 8,502,985 -0.35(-0.52%)
Aug 30, 2021 66.71 67.48 66.51 67.21 4,257,412 +0.61(+0.92%)
Aug 27, 2021 67.08 67.22 66.58 66.60 6,863,386 -0.39(-0.58%)
Aug 26, 2021 67.43 67.76 66.95 66.99 4,697,374 -0.61(-0.90%)
Aug 25, 2021 68.26 68.27 67.32 67.60 7,639,341 -0.92(-1.34%)
Aug 24, 2021 68.84 68.85 68.19 68.52 5,125,225 -0.42(-0.61%)
Aug 23, 2021 69.26 69.75 68.88 68.94 7,988,790 -0.26(-0.38%)
Aug 20, 2021 68.71 69.34 68.30 69.20 9,053,394 +0.69(+1.01%)
Aug 19, 2021 67.65 69.11 67.56 68.51 11,705,983 +0.58(+0.85%)
Aug 18, 2021 68.99 69.06 67.86 67.93 6,863,033 -1.03(-1.49%)
Aug 17, 2021 68.68 69.16 68.21 68.96 7,560,416 +0.28(+0.41%)
Aug 16, 2021 67.51 68.70 67.50 68.68 6,753,812 +1.17(+1.73%)
Aug 13, 2021 67.01 67.83 66.98 67.51 4,901,067 +0.56(+0.84%)
Aug 12, 2021 66.77 67.22 66.65 66.95 5,723,713 +0.08(+0.12%)
Aug 11, 2021 67.53 67.73 66.75 66.87 5,766,828 -0.51(-0.76%)
Aug 10, 2021 67.44 67.56 66.77 67.38 7,415,244 +0.00(+0.00%)
Aug 09, 2021 68.20 68.33 67.22 67.38 8,154,252 -0.74(-1.09%)
Aug 06, 2021 68.39 68.40 67.75 68.12 6,632,932 -0.30(-0.44%)
Aug 05, 2021 68.67 68.76 67.97 68.42 5,484,410 -0.07(-0.10%)
Aug 04, 2021 68.93 69.34 68.45 68.49 5,857,070 -0.82(-1.18%)
Aug 03, 2021 68.30 69.33 68.00 69.31 8,780,011 +1.29(+1.90%)
Aug 02, 2021 68.20 68.70 67.96 68.02 6,562,087 +0.15(+0.22%)
Jul 30, 2021 68.15 68.52 67.51 67.87 10,008,267 -0.28(-0.41%)
Jul 29, 2021 69.00 69.27 68.05 68.15 8,963,727 -0.58(-0.84%)
Jul 28, 2021 67.60 68.99 67.01 68.73 11,641,858 +1.24(+1.84%)
Jul 27, 2021 67.26 67.72 67.05 67.49 11,189,063 -0.20(-0.30%)
Jul 26, 2021 68.22 68.34 67.49 67.69 8,305,321 -0.65(-0.95%)
Jul 23, 2021 68.00 68.53 67.80 68.34 7,092,301 +0.38(+0.56%)
Jul 22, 2021 67.14 68.00 66.93 67.96 11,967,052 +0.80(+1.19%)
Jul 21, 2021 67.11 67.23 66.56 67.16 5,795,300 +0.44(+0.66%)
Jul 20, 2021 66.50 67.67 66.44 66.72 8,709,992 +0.36(+0.54%)
Jul 19, 2021 66.79 67.26 65.78 66.36 11,137,998 -0.94(-1.40%)
Jul 16, 2021 67.44 67.58 66.82 67.30 6,381,591 -0.13(-0.19%)
Jul 15, 2021 67.65 67.94 67.12 67.43 7,473,050 -0.45(-0.66%)
Jul 14, 2021 67.53 67.99 67.20 67.88 7,132,972 +0.44(+0.65%)
Jul 13, 2021 67.22 67.61 67.01 67.44 5,539,632 -0.06(-0.09%)
Jul 12, 2021 67.06 67.86 67.00 67.50 7,978,928 +0.34(+0.51%)
Jul 09, 2021 66.70 67.57 66.70 67.16 8,895,482 +0.47(+0.70%)
Jul 08, 2021 66.65 66.80 66.06 66.69 11,434,987 -0.45(-0.67%)
Jul 07, 2021 66.77 67.19 66.22 67.14 7,935,209 +0.49(+0.74%)
Jul 06, 2021 66.68 66.81 66.05 66.65 9,572,448 -0.30(-0.45%)
Jul 02, 2021 66.76 66.98 66.33 66.95 6,884,464 +0.39(+0.59%)
Jul 01, 2021 66.42 66.74 66.25 66.56 8,425,570 -0.26(-0.39%)
Jun 30, 2021 66.31 67.16 66.19 66.82 10,119,919 +0.55(+0.83%)
Jun 29, 2021 66.40 66.61 66.09 66.27 5,328,275 -0.13(-0.20%)
Jun 28, 2021 66.72 66.99 66.12 66.40 8,769,900 -0.34(-0.51%)
Jun 25, 2021 65.93 67.09 65.71 66.74 22,602,688 +0.89(+1.35%)
Jun 24, 2021 65.46 66.21 65.41 65.85 6,741,937 +0.59(+0.90%)
Jun 23, 2021 66.15 66.22 65.24 65.26 7,472,777 -0.68(-1.03%)
Jun 22, 2021 66.75 66.79 65.71 65.94 9,458,961 -0.89(-1.33%)
Jun 21, 2021 66.61 67.16 66.48 66.83 10,195,471 +0.36(+0.54%)
Jun 18, 2021 66.40 66.73 65.78 66.47 15,038,516 -0.30(-0.45%)
Jun 17, 2021 67.03 67.17 66.23 66.77 8,842,111 -0.15(-0.22%)
Jun 16, 2021 67.42 67.86 66.84 66.92 10,795,287 -0.50(-0.74%)
Jun 15, 2021 67.50 67.57 66.92 67.42 6,247,710 +0.13(+0.19%)
Jun 14, 2021 67.32 67.45 66.65 67.29 5,456,841 -0.05(-0.07%)
Jun 11, 2021 67.89 67.94 66.78 67.34 9,541,795 -0.05(-0.07%)
Jun 10, 2021 65.55 67.70 65.42 67.39 15,015,645 +1.99(+3.04%)
Jun 09, 2021 64.02 65.55 63.92 65.40 13,703,601 +1.70(+2.67%)
Jun 08, 2021 64.81 64.89 63.22 63.70 14,420,871 -1.07(-1.65%)
Jun 07, 2021 65.03 65.41 64.73 64.77 7,973,962 -0.17(-0.26%)
Jun 04, 2021 64.98 65.23 64.86 64.94 8,046,035 +0.14(+0.22%)
Jun 03, 2021 64.47 65.08 64.28 64.80 7,818,722 +0.11(+0.17%)
Jun 02, 2021 65.24 65.42 64.53 64.69 7,517,140 -0.41(-0.63%)
Jun 01, 2021 66.40 66.40 65.03 65.10 8,794,860 -0.62(-0.94%)
May 28, 2021 65.66 66.21 65.60 65.72 6,356,983 +0.01(+0.02%)
May 27, 2021 66.30 66.65 65.58 65.71 12,254,463 -0.42(-0.64%)
May 26, 2021 66.72 66.80 65.99 66.13 8,503,939 -0.63(-0.94%)
May 25, 2021 67.34 67.54 66.67 66.76 9,349,707 -0.53(-0.79%)
May 24, 2021 67.27 67.96 67.21 67.29 8,441,756 +0.24(+0.36%)
May 21, 2021 67.24 67.92 66.97 67.05 9,442,101 +0.05(+0.07%)
May 20, 2021 65.32 67.23 65.26 67.00 13,262,900 +1.45(+2.21%)
May 19, 2021 65.32 65.58 64.59 65.55 7,622,051 -0.05(-0.08%)
May 18, 2021 65.42 65.80 65.13 65.60 6,668,214 +0.14(+0.21%)
May 17, 2021 64.84 65.84 64.84 65.46 9,173,189 +0.58(+0.89%)
May 14, 2021 65.20 65.29 64.61 64.88 7,555,502 -0.16(-0.25%)
May 13, 2021 64.44 65.34 64.44 65.04 8,611,472 +0.51(+0.79%)
May 12, 2021 64.43 65.23 64.25 64.53 10,640,768 +0.27(+0.42%)
May 11, 2021 64.39 64.90 64.05 64.26 9,508,626 -0.44(-0.68%)
May 10, 2021 64.64 65.29 64.59 64.70 10,312,255 +0.26(+0.40%)
May 07, 2021 64.70 65.39 64.19 64.44 7,847,065 -0.02(-0.03%)
May 06, 2021 64.60 64.72 64.05 64.46 11,097,124 -0.22(-0.34%)
May 05, 2021 64.11 64.85 63.86 64.68 12,852,337 +0.73(+1.14%)
May 04, 2021 63.38 64.21 63.34 63.95 10,561,889 +0.47(+0.74%)
May 03, 2021 62.70 63.58 62.65 63.48 10,740,334 +1.06(+1.70%)
Apr 30, 2021 62.00 62.77 61.51 62.42 17,026,100 -0.47(-0.75%)
Apr 29, 2021 65.00 65.26 62.40 62.89 21,468,954 -3.14(-4.76%)
Apr 28, 2021 66.10 66.39 65.75 66.03 7,644,093 +0.07(+0.11%)
Apr 27, 2021 66.00 66.28 65.60 65.96 7,471,887 +0.07(+0.11%)
Apr 26, 2021 65.96 66.00 65.08 65.89 11,767,740 -0.12(-0.18%)
Apr 23, 2021 66.30 66.93 65.86 66.01 14,716,200 -0.31(-0.47%)
Apr 22, 2021 66.15 66.56 65.82 66.32 12,914,283 +0.00(+0.00%)
Apr 21, 2021 66.52 66.89 66.08 66.32 9,531,274 +0.24(+0.36%)
Apr 20, 2021 65.45 66.53 65.42 66.08 9,682,645 +0.48(+0.73%)
Apr 19, 2021 65.42 65.92 65.21 65.60 11,851,069 +0.14(+0.21%)
Apr 16, 2021 64.93 65.64 64.74 65.46 14,589,400 +1.02(+1.58%)
Apr 15, 2021 64.00 64.73 63.92 64.44 9,833,153 +0.63(+0.99%)
Apr 14, 2021 63.75 63.96 63.58 63.81 7,637,270 +0.23(+0.36%)
Apr 13, 2021 62.91 63.74 62.75 63.58 9,450,711 +0.89(+1.42%)
Apr 12, 2021 62.53 62.78 62.27 62.69 11,162,616 +0.08(+0.13%)
Apr 09, 2021 61.80 62.64 61.68 62.61 7,867,900 +0.70(+1.13%)
Apr 08, 2021 62.20 62.42 61.76 61.91 7,845,575 -0.15(-0.24%)
Apr 07, 2021 62.01 62.54 61.93 62.06 11,794,400 +0.08(+0.13%)
Apr 06, 2021 63.21 63.30 61.89 61.98 14,001,114 -1.18(-1.87%)
Apr 05, 2021 62.90 63.60 62.88 63.16 8,867,584 +0.23(+0.37%)
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.