Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 143.65 143.65 139.29 139.31 1,319,704 -3.87(-2.70%)
Jan 30, 2024 143.60 143.60 141.00 143.19 1,053,623 +0.28(+0.19%)
Jan 29, 2024 145.09 145.67 141.00 142.91 1,311,010 -1.96(-1.35%)
Jan 26, 2024 138.46 146.00 138.43 144.87 2,395,046 +17.32(+13.58%)
Jan 25, 2024 127.83 128.66 126.75 127.55 1,040,333 -0.27(-0.21%)
Jan 24, 2024 128.07 128.90 127.39 127.81 541,576 +0.27(+0.21%)
Jan 23, 2024 128.55 128.94 127.27 127.55 504,723 -1.09(-0.85%)
Jan 22, 2024 126.57 129.06 126.32 128.64 754,866 +2.47(+1.95%)
Jan 19, 2024 126.70 126.93 125.78 126.17 663,601 -0.18(-0.14%)
Jan 18, 2024 125.28 126.40 124.57 126.35 574,896 +1.12(+0.89%)
Jan 17, 2024 124.91 126.50 124.91 125.23 518,872 -0.13(-0.10%)
Jan 16, 2024 126.93 126.74 124.58 125.36 520,871 -1.94(-1.52%)
Jan 12, 2024 125.71 127.36 124.95 127.30 604,695 +2.09(+1.67%)
Jan 11, 2024 126.31 126.57 124.28 125.21 548,091 -0.69(-0.55%)
Jan 10, 2024 125.94 127.65 124.97 125.91 477,918 -0.04(-0.03%)
Jan 09, 2024 125.66 125.98 124.12 125.94 499,639 +0.29(+0.23%)
Jan 08, 2024 123.15 125.71 122.75 125.66 451,973 +3.17(+2.59%)
Jan 05, 2024 122.84 124.14 121.90 122.49 643,615 -1.59(-1.28%)
Jan 04, 2024 125.47 126.43 124.00 124.08 635,797 -0.72(-0.58%)
Jan 03, 2024 125.84 126.09 124.28 124.81 569,353 -1.36(-1.07%)
Jan 02, 2024 125.88 126.97 125.29 126.16 524,828 -0.42(-0.34%)
Dec 29, 2023 125.85 126.73 125.52 126.59 407,320 +0.75(+0.60%)
Dec 28, 2023 123.16 127.02 122.20 125.84 1,110,559 -0.14(-0.11%)
Dec 27, 2023 126.02 127.04 125.84 125.97 457,198 -0.12(-0.09%)
Dec 26, 2023 125.58 126.73 125.48 126.09 281,689 +0.41(+0.32%)
Dec 22, 2023 124.89 126.17 124.46 125.69 341,670 +1.22(+0.98%)
Dec 21, 2023 124.00 124.74 123.74 124.47 351,859 +0.96(+0.78%)
Dec 20, 2023 124.28 125.61 123.46 123.51 410,596 -0.96(-0.77%)
Dec 19, 2023 124.30 124.77 123.97 124.47 565,268 +0.48(+0.39%)
Dec 18, 2023 124.16 124.92 123.38 123.98 600,282 +0.26(+0.21%)
Dec 15, 2023 122.98 123.87 122.29 123.73 1,199,255 -0.20(-0.16%)
Dec 14, 2023 127.63 127.98 122.80 123.93 898,265 -3.72(-2.92%)
Dec 13, 2023 126.51 128.51 125.98 127.65 695,263 +1.14(+0.90%)
Dec 12, 2023 125.20 126.62 124.51 126.51 494,863 +1.13(+0.90%)
Dec 11, 2023 124.24 125.74 124.24 125.38 450,815 +1.39(+1.12%)
Dec 08, 2023 124.25 124.37 122.50 124.00 568,756 -0.05(-0.04%)
Dec 07, 2023 125.28 126.05 122.75 124.05 497,143 -1.54(-1.23%)
Dec 06, 2023 126.71 127.64 124.57 125.59 633,389 -1.14(-0.90%)
Dec 05, 2023 129.65 129.70 126.69 126.73 640,193 -3.14(-2.42%)
Dec 04, 2023 127.16 129.92 126.70 129.86 821,361 +3.03(+2.39%)
Dec 01, 2023 124.14 126.89 123.26 126.84 697,475 +3.00(+2.42%)
Nov 30, 2023 122.97 124.22 122.88 123.84 1,302,478 +0.65(+0.53%)
Nov 29, 2023 124.71 125.18 123.06 123.18 665,054 -1.45(-1.17%)
Nov 28, 2023 125.06 126.26 124.33 124.64 757,031 -1.92(-1.52%)
Nov 27, 2023 126.83 127.55 126.51 126.56 650,906 -0.27(-0.21%)
Nov 24, 2023 125.97 127.21 125.97 126.83 162,981 +0.72(+0.57%)
Nov 22, 2023 125.18 126.34 124.95 126.10 367,198 +1.03(+0.82%)
Nov 21, 2023 126.31 126.76 125.02 125.07 603,459 -1.15(-0.91%)
Nov 20, 2023 125.42 126.36 125.16 126.22 485,191 +0.71(+0.57%)
Nov 17, 2023 126.67 126.99 124.90 125.51 569,150 -1.00(-0.79%)
Nov 16, 2023 125.49 126.93 125.19 126.51 604,288 +1.06(+0.84%)
Nov 15, 2023 127.74 128.58 125.26 125.45 779,623 -2.53(-1.98%)
Nov 14, 2023 125.92 128.44 125.39 127.98 909,644 +2.42(+1.93%)
Nov 13, 2023 124.41 126.77 124.15 125.56 993,385 +1.32(+1.06%)
Nov 10, 2023 123.35 124.75 123.24 124.24 528,977 +1.38(+1.12%)
Nov 09, 2023 122.87 123.39 122.21 122.86 570,353 -0.19(-0.15%)
Nov 08, 2023 121.34 123.11 121.34 123.05 601,344 +1.62(+1.33%)
Nov 07, 2023 121.53 122.41 120.88 121.43 741,102 -0.48(-0.40%)
Nov 06, 2023 121.41 122.34 120.89 121.91 572,181 +0.62(+0.51%)
Nov 03, 2023 121.20 123.24 121.20 121.29 740,136 +0.27(+0.22%)
Nov 02, 2023 121.78 122.54 120.95 121.02 757,810 -1.01(-0.82%)
Nov 01, 2023 118.97 122.93 118.62 122.03 1,343,902 +3.78(+3.19%)
Oct 31, 2023 116.77 118.81 116.42 118.25 1,146,409 +2.04(+1.76%)
Oct 30, 2023 116.78 116.98 114.97 116.21 1,266,989 +0.49(+0.43%)
Oct 27, 2023 115.84 117.08 113.09 115.72 1,847,324 -3.94(-3.29%)
Oct 26, 2023 117.73 120.03 117.73 119.65 1,336,479 +1.91(+1.62%)
Oct 25, 2023 118.36 118.82 117.20 117.74 1,660,983 -0.32(-0.27%)
Oct 24, 2023 120.23 120.91 117.11 118.06 855,772 -1.52(-1.27%)
Oct 23, 2023 120.32 120.64 119.18 119.57 660,626 -0.57(-0.48%)
Oct 20, 2023 121.59 122.24 120.14 120.15 857,080 -1.44(-1.18%)
Oct 19, 2023 124.95 126.23 121.31 121.58 1,477,772 -1.96(-1.59%)
Oct 18, 2023 126.99 127.06 123.48 123.55 1,322,178 -3.33(-2.63%)
Oct 17, 2023 126.72 128.52 126.28 126.88 934,647 -0.02(-0.02%)
Oct 16, 2023 126.03 127.28 125.70 126.90 757,985 +0.79(+0.63%)
Oct 13, 2023 125.84 126.19 125.14 126.11 865,870 +0.88(+0.70%)
Oct 12, 2023 125.79 126.10 124.14 125.23 918,505 +0.36(+0.28%)
Oct 11, 2023 122.76 125.03 122.75 124.88 957,760 +2.13(+1.73%)
Oct 10, 2023 120.95 123.37 120.95 122.75 1,104,660 +1.71(+1.41%)
Oct 09, 2023 118.57 121.07 118.38 121.04 980,432 +3.23(+2.75%)
Oct 06, 2023 114.51 118.35 114.51 117.81 1,264,954 +2.73(+2.37%)
Oct 05, 2023 114.05 115.33 113.93 115.08 949,582 +0.87(+0.76%)
Oct 04, 2023 113.55 115.08 112.83 114.21 1,570,470 +1.06(+0.94%)
Oct 03, 2023 112.53 114.92 112.36 113.14 1,722,913 +1.16(+1.04%)
Oct 02, 2023 108.62 112.26 108.29 111.98 1,797,442 +4.24(+3.93%)
Sep 29, 2023 107.91 108.64 107.37 107.74 758,308 +0.52(+0.49%)
Sep 28, 2023 108.50 109.00 107.12 107.22 366,451 -0.97(-0.89%)
Sep 27, 2023 107.26 108.86 107.06 108.19 1,296,828 +1.37(+1.28%)
Sep 26, 2023 106.28 107.01 105.41 106.81 688,294 +0.24(+0.22%)
Sep 25, 2023 105.57 106.64 106.09 106.58 470,232 +0.71(+0.67%)
Sep 22, 2023 106.00 106.75 105.75 105.87 481,978 -0.27(-0.25%)
Sep 21, 2023 109.57 109.57 106.08 106.13 730,395 -3.89(-3.53%)
Sep 20, 2023 110.04 110.80 109.12 110.02 889,174 +0.09(+0.08%)
Sep 19, 2023 109.96 110.13 109.11 109.93 436,621 -0.18(-0.16%)
Sep 18, 2023 110.05 111.33 109.91 110.11 469,900 +0.24(+0.22%)
Sep 15, 2023 110.87 111.20 109.25 109.87 1,208,417 -1.64(-1.47%)
Sep 14, 2023 112.10 112.34 111.31 111.51 504,228 -0.14(-0.12%)
Sep 13, 2023 112.14 113.18 111.38 111.65 562,361 -0.02(-0.02%)
Sep 12, 2023 110.69 111.83 110.34 111.67 407,443 +0.49(+0.44%)
Sep 11, 2023 110.38 111.28 110.31 111.17 442,382 +0.79(+0.71%)
Sep 08, 2023 111.39 111.47 110.22 110.38 469,142 -0.75(-0.67%)
Sep 07, 2023 112.89 113.15 110.87 111.13 775,516 -1.67(-1.48%)
Sep 06, 2023 113.20 113.63 112.67 112.80 826,928 -0.34(-0.30%)
Sep 05, 2023 112.58 113.86 112.36 113.14 856,060 -0.04(-0.04%)
Sep 01, 2023 112.27 113.69 112.27 113.17 926,332 +1.45(+1.30%)
Aug 31, 2023 113.26 113.46 111.54 111.72 859,385 -1.23(-1.09%)
Aug 30, 2023 113.42 113.66 112.79 112.96 435,340 +0.14(+0.12%)
Aug 29, 2023 113.33 113.38 112.26 112.82 619,312 -0.62(-0.55%)
Aug 28, 2023 112.50 113.85 112.50 113.44 446,821 +0.50(+0.45%)
Aug 25, 2023 113.81 113.81 112.21 112.94 364,649 -0.22(-0.19%)
Aug 24, 2023 112.01 113.77 112.01 113.16 750,078 +1.05(+0.93%)
Aug 23, 2023 111.72 112.44 110.83 112.11 662,220 +0.75(+0.67%)
Aug 22, 2023 111.54 112.51 110.00 111.36 664,444 -0.11(-0.10%)
Aug 21, 2023 112.31 112.72 110.92 111.47 785,171 -0.71(-0.63%)
Aug 18, 2023 113.38 113.67 111.86 112.18 1,289,791 -1.11(-0.98%)
Aug 17, 2023 117.87 118.73 113.23 113.29 1,125,819 -4.78(-4.05%)
Aug 16, 2023 120.11 120.11 117.89 118.08 700,384 -2.03(-1.69%)
Aug 15, 2023 119.97 121.23 119.90 120.11 709,689 -0.31(-0.25%)
Aug 14, 2023 119.02 121.22 118.91 120.41 784,915 +1.89(+1.60%)
Aug 11, 2023 118.65 118.79 118.11 118.52 1,288,612 -0.02(-0.02%)
Aug 10, 2023 119.25 119.75 117.99 118.54 913,412 -0.87(-0.72%)
Aug 09, 2023 119.97 120.59 119.23 119.40 691,243 -0.39(-0.33%)
Aug 08, 2023 121.04 120.86 118.84 119.80 1,056,187 -1.33(-1.10%)
Aug 07, 2023 120.65 121.75 120.44 121.13 700,555 +0.63(+0.52%)
Aug 04, 2023 122.66 122.66 120.45 120.50 903,464 -1.82(-1.49%)
Aug 03, 2023 121.50 122.96 120.61 122.32 794,273 +0.81(+0.67%)
Aug 02, 2023 120.77 121.60 119.94 121.50 761,669 +0.37(+0.31%)
Aug 01, 2023 119.81 121.84 118.59 121.13 1,122,110 +2.21(+1.86%)
Jul 31, 2023 118.91 119.07 117.73 118.92 1,021,946 +0.14(+0.12%)
Jul 28, 2023 112.11 119.43 112.11 118.78 1,483,410 +6.86(+6.13%)
Jul 27, 2023 114.54 114.74 111.73 111.93 1,385,068 -2.53(-2.21%)
Jul 26, 2023 114.07 114.96 113.86 114.45 614,159 +0.31(+0.27%)
Jul 25, 2023 113.19 114.19 112.98 114.15 661,735 +0.34(+0.30%)
Jul 24, 2023 113.59 114.42 113.10 113.80 521,756 +0.04(+0.03%)
Jul 21, 2023 114.81 114.81 113.64 113.77 933,362 -0.41(-0.36%)
Jul 20, 2023 113.53 114.34 113.42 114.18 584,278 +0.21(+0.18%)
Jul 19, 2023 113.91 114.66 113.37 113.97 962,360 +0.46(+0.41%)
Jul 18, 2023 112.03 113.75 112.03 113.51 1,086,902 +1.21(+1.08%)
Jul 17, 2023 111.27 112.69 110.93 112.30 509,219 +1.03(+0.93%)
Jul 14, 2023 110.48 111.45 109.87 111.27 567,303 +0.69(+0.62%)
Jul 13, 2023 110.89 111.08 110.08 110.58 489,051 +0.33(+0.30%)
Jul 12, 2023 112.15 112.39 110.17 110.25 670,983 -1.44(-1.29%)
Jul 11, 2023 110.84 111.76 110.42 111.69 565,150 +1.09(+0.99%)
Jul 10, 2023 109.96 111.14 109.96 110.60 540,386 +0.56(+0.51%)
Jul 07, 2023 109.03 110.63 108.24 110.04 908,826 +0.49(+0.45%)
Jul 06, 2023 109.94 110.36 109.29 109.55 791,253 -0.71(-0.64%)
Jul 05, 2023 109.38 110.77 109.17 110.26 914,224 +0.27(+0.24%)
Jul 03, 2023 108.80 110.40 108.47 109.99 553,452 +0.38(+0.35%)
Jun 30, 2023 108.38 109.99 108.06 109.61 1,051,970 +1.55(+1.44%)
Jun 29, 2023 106.91 108.83 106.79 108.06 643,931 +1.34(+1.25%)
Jun 28, 2023 107.16 107.16 106.26 106.72 702,863 -0.40(-0.38%)
Jun 27, 2023 107.14 107.69 106.27 107.13 733,300 +0.27(+0.25%)
Jun 26, 2023 104.89 106.98 104.62 106.86 491,320 +1.33(+1.27%)
Jun 23, 2023 107.30 107.90 105.32 105.53 1,251,097 -2.25(-2.09%)
Jun 22, 2023 107.57 108.12 106.74 107.77 722,995 +0.21(+0.19%)
Jun 21, 2023 107.23 108.23 106.91 107.57 731,543 -0.03(-0.03%)
Jun 20, 2023 106.30 107.90 105.86 107.60 1,078,456 +0.92(+0.87%)
Jun 16, 2023 105.47 107.03 105.47 106.67 1,193,388 +1.21(+1.15%)
Jun 15, 2023 104.05 105.67 103.97 105.47 1,464,471 +1.60(+1.54%)
Jun 14, 2023 103.53 104.35 102.62 103.86 1,228,340 -0.06(-0.06%)
Jun 13, 2023 101.86 104.06 101.58 103.92 949,559 +2.06(+2.03%)
Jun 12, 2023 101.54 102.11 101.09 101.86 546,869 +0.64(+0.64%)
Jun 09, 2023 101.70 102.40 101.02 101.22 758,152 -0.48(-0.47%)
Jun 08, 2023 101.22 101.98 100.66 101.69 995,028 +0.64(+0.64%)
Jun 07, 2023 101.05 101.39 100.45 101.05 932,879 +0.04(+0.04%)
Jun 06, 2023 101.06 101.23 100.03 101.01 788,315 +0.12(+0.12%)
Jun 05, 2023 101.43 101.94 100.52 100.89 843,088 -0.51(-0.50%)
Jun 02, 2023 98.75 101.54 98.72 101.40 1,176,621 +2.88(+2.92%)
Jun 01, 2023 97.98 99.57 97.58 98.53 1,549,490 +0.18(+0.18%)
May 31, 2023 95.45 99.17 95.09 98.35 2,966,289 +2.58(+2.70%)
May 30, 2023 94.85 96.10 93.97 95.77 1,363,955 +1.65(+1.76%)
May 26, 2023 92.78 95.47 90.00 94.12 2,526,188 +6.26(+7.12%)
May 25, 2023 88.88 89.47 87.81 87.86 1,334,599 -1.77(-1.97%)
May 24, 2023 91.55 91.68 89.53 89.63 603,907 -1.80(-1.97%)
May 23, 2023 91.39 92.09 90.98 91.43 731,656 +0.32(+0.35%)
May 22, 2023 90.44 91.74 90.15 91.10 709,265 +0.50(+0.55%)
May 19, 2023 91.66 92.04 90.36 90.61 580,505 -0.67(-0.74%)
May 18, 2023 90.85 91.36 90.16 91.28 603,102 +0.27(+0.30%)
May 17, 2023 89.94 91.26 89.52 91.01 923,733 +1.34(+1.49%)
May 16, 2023 90.31 90.61 89.66 89.67 777,932 -1.10(-1.21%)
May 15, 2023 90.84 91.35 90.27 90.76 803,167 -0.03(-0.03%)
May 12, 2023 90.39 90.82 89.53 90.79 575,479 +0.70(+0.78%)
May 11, 2023 90.78 90.78 89.68 90.09 561,995 -1.11(-1.22%)
May 10, 2023 90.98 91.71 90.65 91.20 1,315,173 +0.87(+0.96%)
May 09, 2023 90.03 90.78 89.01 90.33 970,613 +0.91(+1.02%)
May 08, 2023 90.99 91.26 89.19 89.42 641,733 -1.59(-1.75%)
May 05, 2023 90.63 91.66 90.05 91.02 722,364 +0.98(+1.09%)
May 04, 2023 90.75 90.94 89.00 90.04 555,405 -1.34(-1.47%)
May 03, 2023 90.64 92.99 90.64 91.38 1,073,146 +0.78(+0.86%)
May 02, 2023 94.20 94.32 90.14 90.60 1,053,784 -4.21(-4.45%)
May 01, 2023 93.77 95.50 93.44 94.81 689,479 +1.21(+1.30%)
Apr 28, 2023 93.83 94.41 93.36 93.60 723,006 -0.17(-0.18%)
Apr 27, 2023 92.06 93.88 92.06 93.76 859,625 +1.76(+1.91%)
Apr 26, 2023 92.81 93.15 91.25 92.00 796,722 -1.99(-2.12%)
Apr 25, 2023 94.07 94.59 94.07 94.00 504,145 -0.33(-0.35%)
Apr 24, 2023 96.54 96.85 93.98 94.33 909,658 -2.45(-2.54%)
Apr 21, 2023 96.80 97.31 96.02 96.79 1,146,801 +0.45(+0.47%)
Apr 20, 2023 96.30 96.79 95.85 96.34 896,538 +0.24(+0.25%)
Apr 19, 2023 95.81 96.10 95.54 96.09 1,055,781 +0.65(+0.68%)
Apr 18, 2023 94.90 95.72 94.84 95.45 972,169 +0.66(+0.70%)
Apr 17, 2023 95.08 95.18 94.26 94.78 914,581 -0.06(-0.06%)
Apr 14, 2023 94.80 95.17 94.22 94.84 688,419 -0.25(-0.27%)
Apr 13, 2023 94.63 95.33 94.12 95.09 542,542 +0.62(+0.65%)
Apr 12, 2023 94.19 94.89 93.92 94.48 551,153 +0.39(+0.42%)
Apr 11, 2023 94.60 94.94 94.05 94.09 895,974 -0.60(-0.63%)
Apr 10, 2023 93.28 94.81 93.28 94.68 941,819 +1.17(+1.25%)
Apr 06, 2023 93.13 94.10 92.85 93.51 1,150,995 +0.60(+0.64%)
Apr 05, 2023 92.88 93.85 92.61 92.91 1,270,432 +0.11(+0.12%)
Apr 04, 2023 92.84 93.41 92.16 92.81 1,100,233 -0.10(-0.11%)
Apr 03, 2023 91.00 93.50 90.79 92.90 1,040,260 +2.27(+2.50%)
Mar 31, 2023 90.36 90.89 90.09 90.63 947,692 +0.93(+1.04%)
Mar 30, 2023 90.63 90.67 89.56 89.71 529,981 -0.66(-0.73%)
Mar 29, 2023 89.93 90.37 89.47 90.36 691,680 +0.79(+0.88%)
Mar 28, 2023 89.69 90.19 89.54 89.57 702,814 -0.10(-0.11%)
Mar 27, 2023 89.20 89.91 88.53 89.67 1,132,603 +0.79(+0.89%)
Mar 24, 2023 87.97 88.91 87.24 88.87 1,014,993 +0.80(+0.91%)
Mar 23, 2023 88.13 88.79 87.25 88.07 820,801 -0.11(-0.12%)
Mar 22, 2023 89.45 89.63 88.12 88.18 769,915 -1.20(-1.35%)
Mar 21, 2023 89.24 89.77 88.65 89.38 1,072,034 +0.97(+1.09%)
Mar 20, 2023 86.67 88.85 86.63 88.42 1,198,863 +1.87(+2.16%)
Mar 17, 2023 88.44 88.58 86.04 86.55 1,869,373 -2.00(-2.26%)
Mar 16, 2023 87.84 89.20 87.84 88.55 780,999 +0.31(+0.35%)
Mar 15, 2023 88.61 89.50 86.69 88.24 1,170,242 -1.07(-1.19%)
Mar 14, 2023 88.01 89.51 88.01 89.31 1,551,908 +1.55(+1.77%)
Mar 13, 2023 88.01 89.07 87.23 87.75 1,213,533 -0.78(-0.88%)
Mar 10, 2023 89.36 90.37 88.33 88.53 1,209,635 -0.95(-1.06%)
Mar 09, 2023 91.06 91.08 89.16 89.48 1,186,217 -0.99(-1.09%)
Mar 08, 2023 93.12 93.80 88.66 90.47 1,708,965 -2.94(-3.15%)
Mar 07, 2023 94.24 94.81 92.96 93.41 1,558,247 -0.73(-0.78%)
Mar 06, 2023 93.99 94.82 93.69 94.15 595,725 -0.15(-0.16%)
Mar 03, 2023 94.19 94.43 93.09 94.29 656,450 +0.18(+0.19%)
Mar 02, 2023 93.23 94.38 93.23 94.12 699,350 +0.77(+0.83%)
Mar 01, 2023 92.33 93.80 92.33 93.34 757,580 +0.71(+0.77%)
Feb 28, 2023 93.12 93.44 92.59 92.63 909,825 -0.62(-0.66%)
Feb 27, 2023 93.79 94.38 92.84 93.25 604,534 -0.33(-0.36%)
Feb 24, 2023 93.79 93.97 92.91 93.58 479,095 -0.22(-0.23%)
Feb 23, 2023 95.13 95.43 93.49 93.79 749,276 -0.64(-0.67%)
Feb 22, 2023 94.57 95.41 93.76 94.43 1,043,578 -0.42(-0.44%)
Feb 21, 2023 94.98 95.36 94.46 94.85 1,164,608 +0.08(+0.08%)
Feb 17, 2023 94.64 95.05 94.17 94.77 1,074,019 +0.43(+0.46%)
Feb 16, 2023 94.16 94.98 93.77 94.34 873,399 +0.06(+0.06%)
Feb 15, 2023 92.69 94.57 91.79 94.28 953,729 +1.52(+1.63%)
Feb 14, 2023 93.73 93.73 92.38 92.77 1,279,524 -0.95(-1.01%)
Feb 13, 2023 94.79 95.24 93.42 93.72 1,366,565 -0.80(-0.85%)
Feb 10, 2023 93.66 94.63 93.57 94.52 764,668 +1.12(+1.20%)
Feb 09, 2023 93.73 94.17 93.14 93.39 601,271 -0.38(-0.41%)
Feb 08, 2023 94.24 94.24 93.41 93.77 747,175 -0.52(-0.55%)
Feb 07, 2023 93.22 94.34 92.25 94.29 699,794 +0.66(+0.71%)
Feb 06, 2023 94.81 95.35 93.37 93.63 1,028,749 -0.60(-0.64%)
Feb 03, 2023 93.23 94.78 93.03 94.23 1,501,000 +1.33(+1.44%)
Feb 02, 2023 92.15 93.34 91.26 92.90 1,396,832 +0.10(+0.10%)
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.