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

Marriott International (NQ: MAR )

232.06 -4.10 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2021 145.80 147.15 143.91 144.97 2,403,405 -0.12(-0.08%)
Mar 30, 2021 141.72 146.50 141.46 145.09 2,812,303 +3.55(+2.51%)
Mar 29, 2021 142.90 143.69 140.11 141.53 2,633,010 -2.17(-1.51%)
Mar 26, 2021 144.22 144.41 139.78 143.71 2,785,688 +0.24(+0.17%)
Mar 25, 2021 138.83 143.84 136.45 143.46 2,181,200 +3.22(+2.30%)
Mar 24, 2021 141.14 144.52 140.15 140.24 2,929,142 +0.84(+0.60%)
Mar 23, 2021 146.50 146.53 138.40 139.40 4,324,447 -8.89(-5.99%)
Mar 22, 2021 147.36 149.02 146.21 148.29 2,651,916 -0.76(-0.51%)
Mar 19, 2021 149.35 150.19 145.88 149.05 5,561,875 -1.97(-1.30%)
Mar 18, 2021 151.29 154.30 148.87 151.02 2,901,578 -1.62(-1.06%)
Mar 17, 2021 146.67 152.84 146.59 152.64 2,815,990 +5.21(+3.53%)
Mar 16, 2021 150.30 150.88 146.37 147.44 1,757,158 -2.87(-1.91%)
Mar 15, 2021 149.25 150.78 147.06 150.30 2,620,787 +3.29(+2.24%)
Mar 12, 2021 146.18 148.69 144.98 147.01 1,724,580 +1.34(+0.92%)
Mar 11, 2021 144.02 147.44 142.67 145.67 2,291,019 +1.65(+1.15%)
Mar 10, 2021 144.36 147.61 143.72 144.02 2,311,485 +0.14(+0.10%)
Mar 09, 2021 148.03 148.20 143.55 143.88 3,013,764 -3.37(-2.29%)
Mar 08, 2021 146.40 149.80 143.22 147.25 3,190,877 +3.44(+2.40%)
Mar 05, 2021 143.55 144.26 136.02 143.80 3,106,390 +2.10(+1.49%)
Mar 04, 2021 144.11 144.49 136.64 141.70 4,208,142 -1.51(-1.05%)
Mar 03, 2021 146.34 147.14 143.18 143.21 2,383,810 -2.58(-1.77%)
Mar 02, 2021 144.02 146.60 142.78 145.79 2,955,604 +0.47(+0.32%)
Mar 01, 2021 147.83 147.83 144.83 145.32 2,334,103 +0.39(+0.27%)
Feb 26, 2021 147.09 149.00 142.71 144.93 4,196,616 -1.98(-1.35%)
Feb 25, 2021 152.95 156.59 145.64 146.91 5,254,047 -7.25(-4.70%)
Feb 24, 2021 146.33 154.26 146.22 154.16 5,987,502 +7.78(+5.32%)
Feb 23, 2021 141.65 146.50 139.13 146.38 5,751,978 +6.84(+4.90%)
Feb 22, 2021 136.25 142.34 135.73 139.54 5,422,693 +6.15(+4.61%)
Feb 19, 2021 128.50 134.66 128.50 133.39 2,917,790 +4.21(+3.26%)
Feb 18, 2021 125.54 129.95 124.83 129.18 2,677,143 +0.63(+0.49%)
Feb 17, 2021 125.68 130.43 124.83 128.55 2,968,087 +0.92(+0.72%)
Feb 16, 2021 127.25 128.31 125.85 127.63 2,496,222 +0.90(+0.71%)
Feb 12, 2021 123.07 127.04 122.90 126.73 1,778,729 +2.77(+2.23%)
Feb 11, 2021 124.85 126.01 122.38 123.96 1,971,058 -0.10(-0.08%)
Feb 10, 2021 124.38 126.19 123.48 124.06 1,736,101 -0.29(-0.24%)
Feb 09, 2021 126.55 126.55 123.42 124.36 1,434,146 -2.00(-1.58%)
Feb 08, 2021 127.39 128.04 124.01 126.35 2,235,235 -0.38(-0.30%)
Feb 05, 2021 124.30 126.77 124.29 126.73 2,868,035 +3.94(+3.21%)
Feb 04, 2021 121.38 123.18 120.69 122.79 1,909,409 +2.06(+1.70%)
Feb 03, 2021 119.41 122.12 119.27 120.73 2,305,176 +1.22(+1.02%)
Feb 02, 2021 116.94 119.96 116.47 119.51 2,647,398 +4.26(+3.69%)
Feb 01, 2021 115.45 117.23 114.59 115.25 2,275,624 +1.41(+1.24%)
Jan 29, 2021 117.07 117.42 113.05 113.84 5,002,816 -4.31(-3.65%)
Jan 28, 2021 117.46 120.85 117.46 118.15 3,635,913 +3.17(+2.76%)
Jan 27, 2021 115.87 117.84 113.49 114.98 4,024,043 -2.91(-2.47%)
Jan 26, 2021 117.83 118.86 116.77 117.89 2,008,075 +0.80(+0.68%)
Jan 25, 2021 119.79 119.99 114.42 117.08 4,512,640 -3.21(-2.67%)
Jan 22, 2021 122.61 123.59 120.17 120.29 2,201,905 -3.64(-2.94%)
Jan 21, 2021 123.34 124.98 121.88 123.93 1,810,002 -0.11(-0.09%)
Jan 20, 2021 123.36 124.93 122.38 124.04 2,019,693 -0.13(-0.10%)
Jan 19, 2021 124.63 125.51 122.80 124.17 1,621,655 +0.06(+0.05%)
Jan 15, 2021 125.51 125.66 123.07 124.11 1,735,104 -2.08(-1.65%)
Jan 14, 2021 125.63 127.86 124.56 126.19 1,926,460 +2.37(+1.91%)
Jan 13, 2021 124.12 124.62 121.75 123.83 2,773,285 -0.86(-0.69%)
Jan 12, 2021 125.18 125.87 123.42 124.69 2,991,300 -1.24(-0.99%)
Jan 11, 2021 125.04 126.50 124.38 125.93 1,728,926 -1.01(-0.79%)
Jan 08, 2021 128.42 129.39 126.25 126.94 1,517,590 -0.65(-0.51%)
Jan 07, 2021 126.52 128.41 126.40 127.58 1,951,186 +0.94(+0.74%)
Jan 06, 2021 122.19 127.96 122.19 126.64 2,329,406 +3.23(+2.62%)
Jan 05, 2021 121.30 124.61 120.96 123.42 1,459,286 +1.29(+1.06%)
Jan 04, 2021 128.72 129.31 120.74 122.12 4,078,530 -7.00(-5.42%)
Dec 31, 2020 129.12 129.12 129.12 1,312,273 +1.42(+1.11%)
Dec 30, 2020 126.47 128.56 125.77 127.70 1,312,273 +1.44(+1.14%)
Dec 29, 2020 126.74 128.54 125.68 126.26 1,721,625 +0.67(+0.53%)
Dec 28, 2020 127.49 127.80 125.40 125.60 1,358,976 -0.42(-0.33%)
Dec 24, 2020 125.89 126.24 124.80 126.02 604,829 +0.14(+0.11%)
Dec 23, 2020 124.36 126.34 124.05 125.88 1,659,004 +2.30(+1.86%)
Dec 22, 2020 123.86 124.58 121.80 123.58 1,529,876 -1.04(-0.83%)
Dec 21, 2020 123.12 125.43 121.15 124.62 2,234,271 -1.47(-1.17%)
Dec 18, 2020 127.58 128.13 125.55 126.09 3,449,570 -1.44(-1.13%)
Dec 17, 2020 128.01 129.59 125.94 127.53 1,857,644 -0.15(-0.12%)
Dec 16, 2020 127.83 128.14 126.01 127.67 1,789,965 +0.08(+0.06%)
Dec 15, 2020 126.61 127.72 124.15 127.59 1,850,788 +3.66(+2.95%)
Dec 14, 2020 128.50 128.64 123.75 123.93 1,928,335 -1.85(-1.47%)
Dec 11, 2020 127.89 129.01 124.93 125.78 2,218,865 -3.19(-2.47%)
Dec 10, 2020 127.11 129.60 126.15 128.97 1,821,949 +1.27(+1.00%)
Dec 09, 2020 131.09 131.49 126.58 127.70 2,847,344 -2.03(-1.57%)
Dec 08, 2020 128.71 131.32 128.27 129.74 1,586,059 -0.40(-0.31%)
Dec 07, 2020 132.02 132.42 129.36 130.14 1,804,392 -2.59(-1.95%)
Dec 04, 2020 130.81 132.96 129.95 132.73 1,964,877 +3.22(+2.49%)
Dec 03, 2020 127.20 131.81 126.36 129.51 2,751,620 +3.52(+2.80%)
Dec 02, 2020 125.39 127.87 124.97 125.99 1,995,870 +0.20(+0.16%)
Dec 01, 2020 126.75 126.92 124.96 125.79 1,932,457 +1.61(+1.30%)
Nov 30, 2020 125.21 125.59 122.23 124.18 2,139,355 -1.45(-1.15%)
Nov 27, 2020 125.28 127.97 124.50 125.63 1,395,296 -0.85(-0.67%)
Nov 25, 2020 127.11 127.49 125.05 126.48 2,131,716 -1.65(-1.29%)
Nov 24, 2020 123.61 128.56 122.70 128.13 5,420,422 +7.65(+6.35%)
Nov 23, 2020 118.38 120.80 118.01 120.48 2,230,589 +3.73(+3.19%)
Nov 20, 2020 118.09 119.32 116.68 116.75 5,406,785 -1.79(-1.51%)
Nov 19, 2020 117.80 119.13 117.00 118.54 2,077,067 +0.75(+0.64%)
Nov 18, 2020 119.67 121.58 117.67 117.79 2,420,458 -2.39(-1.99%)
Nov 17, 2020 121.01 121.04 117.81 120.18 2,986,755 -0.96(-0.79%)
Nov 16, 2020 123.03 123.03 119.07 121.14 4,695,187 +3.68(+3.13%)
Nov 13, 2020 113.84 117.58 113.20 117.45 2,866,911 +4.56(+4.04%)
Nov 12, 2020 112.17 113.84 109.50 112.89 3,181,389 -1.03(-0.90%)
Nov 11, 2020 115.05 115.69 112.63 113.92 3,925,448 -2.05(-1.76%)
Nov 10, 2020 114.71 117.26 113.46 115.97 4,985,123 +0.18(+0.15%)
Nov 09, 2020 120.44 129.10 111.19 115.79 14,516,787 +14.10(+13.87%)
Nov 06, 2020 99.84 102.43 99.35 101.69 4,258,223 +2.92(+2.95%)
Nov 05, 2020 96.64 100.71 96.05 98.77 3,647,317 +2.81(+2.93%)
Nov 04, 2020 95.35 98.43 93.11 95.96 3,342,878 +1.91(+2.03%)
Nov 03, 2020 92.26 95.13 91.90 94.05 2,712,754 +3.12(+3.43%)
Nov 02, 2020 91.03 91.41 89.66 90.93 2,367,662 +0.02(+0.02%)
Oct 30, 2020 90.10 92.04 88.63 90.91 2,791,511 -0.44(-0.48%)
Oct 29, 2020 88.08 91.78 87.12 91.35 2,788,095 +3.29(+3.73%)
Oct 28, 2020 89.63 90.56 87.03 88.06 4,395,100 -3.42(-3.73%)
Oct 27, 2020 94.42 94.82 91.37 91.48 2,566,468 -2.51(-2.67%)
Oct 26, 2020 97.39 97.40 92.42 93.98 2,971,983 -5.62(-5.64%)
Oct 23, 2020 99.55 100.10 98.06 99.60 2,076,648 +0.92(+0.93%)
Oct 22, 2020 94.06 99.06 93.61 98.68 3,098,956 +5.55(+5.96%)
Oct 21, 2020 93.50 93.98 92.31 93.13 1,544,078 -0.92(-0.98%)
Oct 20, 2020 93.28 95.03 92.20 94.05 1,821,724 +2.10(+2.29%)
Oct 19, 2020 96.42 96.42 91.65 91.95 2,118,204 -3.74(-3.91%)
Oct 16, 2020 95.27 96.89 94.75 95.69 1,744,503 +0.68(+0.71%)
Oct 15, 2020 94.25 95.23 92.76 95.01 1,926,982 +0.00(+0.00%)
Oct 14, 2020 96.45 97.10 94.51 95.01 2,501,084 -1.15(-1.19%)
Oct 13, 2020 97.14 97.42 94.85 96.16 2,798,339 -2.42(-2.45%)
Oct 12, 2020 97.35 98.97 96.74 98.57 2,368,733 +1.34(+1.38%)
Oct 09, 2020 99.14 99.92 97.15 97.23 1,709,970 -0.95(-0.97%)
Oct 08, 2020 97.69 98.31 96.13 98.18 1,838,054 +1.27(+1.31%)
Oct 07, 2020 96.16 97.82 95.93 96.91 1,885,513 +2.05(+2.16%)
Oct 06, 2020 96.05 98.21 94.47 94.86 3,088,391 +0.14(+0.14%)
Oct 05, 2020 93.75 95.18 93.11 94.73 2,199,428 +1.50(+1.61%)
Oct 02, 2020 89.75 93.59 89.50 93.23 2,246,552 +0.88(+0.95%)
Oct 01, 2020 91.24 92.94 90.55 92.35 2,229,422 +1.73(+1.91%)
Sep 30, 2020 92.41 93.98 90.20 90.62 2,982,236 -0.62(-0.68%)
Sep 29, 2020 94.15 94.15 90.84 91.23 2,265,793 -2.73(-2.91%)
Sep 28, 2020 93.03 95.32 91.95 93.96 3,028,851 +2.95(+3.24%)
Sep 25, 2020 88.41 91.45 88.36 91.02 2,368,233 +1.61(+1.80%)
Sep 24, 2020 90.30 91.59 88.56 89.41 4,113,182 -1.56(-1.71%)
Sep 23, 2020 94.31 95.78 90.65 90.97 2,848,215 -2.51(-2.68%)
Sep 22, 2020 91.53 93.50 91.03 93.47 3,683,096 +2.43(+2.67%)
Sep 21, 2020 93.92 94.36 89.46 91.05 4,968,121 -6.71(-6.87%)
Sep 18, 2020 101.18 101.73 97.47 97.76 5,443,054 -4.43(-4.34%)
Sep 17, 2020 103.53 104.86 101.50 102.19 2,822,375 -3.28(-3.11%)
Sep 16, 2020 103.86 106.58 102.22 105.47 3,069,463 +2.32(+2.25%)
Sep 15, 2020 102.75 104.10 101.03 103.16 1,961,916 +0.70(+0.68%)
Sep 14, 2020 98.74 102.69 98.42 102.46 2,784,057 +5.31(+5.46%)
Sep 11, 2020 98.80 98.97 95.32 97.15 2,695,066 -1.10(-1.12%)
Sep 10, 2020 100.76 103.14 97.99 98.25 2,311,051 -1.60(-1.60%)
Sep 09, 2020 101.61 101.73 98.69 99.85 2,686,398 -1.93(-1.89%)
Sep 08, 2020 100.81 104.88 100.20 101.77 2,804,836 -0.82(-0.80%)
Sep 04, 2020 102.67 104.77 101.02 102.60 2,917,994 +1.69(+1.68%)
Sep 03, 2020 102.76 105.61 100.04 100.90 3,019,089 -1.27(-1.25%)
Sep 02, 2020 101.09 102.62 100.23 102.18 2,146,246 +1.27(+1.26%)
Sep 01, 2020 99.33 102.36 98.62 100.90 1,959,702 +0.18(+0.17%)
Aug 31, 2020 103.02 103.71 100.66 100.73 2,942,549 -3.28(-3.15%)
Aug 28, 2020 100.78 104.35 99.79 104.01 3,740,235 +4.38(+4.39%)
Aug 27, 2020 97.14 101.13 96.90 99.63 3,938,653 +4.32(+4.53%)
Aug 26, 2020 96.25 96.48 94.29 95.31 2,204,643 -1.36(-1.41%)
Aug 25, 2020 96.72 98.25 95.45 96.67 2,350,767 +0.86(+0.90%)
Aug 24, 2020 93.97 96.48 92.98 95.81 2,851,425 +2.56(+2.75%)
Aug 21, 2020 91.82 94.97 91.52 93.25 2,114,041 +1.22(+1.33%)
Aug 20, 2020 90.50 93.60 90.12 92.03 2,288,862 +0.02(+0.02%)
Aug 19, 2020 92.90 93.81 91.68 92.01 1,569,490 -0.43(-0.47%)
Aug 18, 2020 93.49 93.81 91.45 92.44 1,755,097 -1.25(-1.34%)
Aug 17, 2020 95.16 95.43 93.14 93.69 2,141,229 -0.28(-0.30%)
Aug 14, 2020 95.19 95.60 93.92 93.97 3,480,833 -0.48(-0.51%)
Aug 13, 2020 93.90 96.41 93.51 94.45 2,205,333 +0.46(+0.49%)
Aug 12, 2020 97.11 97.54 93.37 93.99 3,913,442 -0.96(-1.01%)
Aug 11, 2020 99.03 99.46 94.82 94.95 5,487,330 -0.12(-0.12%)
Aug 10, 2020 92.25 96.05 91.32 95.07 5,989,174 +3.28(+3.57%)
Aug 07, 2020 88.32 92.06 86.74 91.79 5,057,067 +3.32(+3.75%)
Aug 06, 2020 84.63 89.29 84.13 88.47 3,844,645 +3.05(+3.58%)
Aug 05, 2020 85.86 86.06 84.06 85.42 2,248,003 +1.15(+1.36%)
Aug 04, 2020 81.65 84.44 80.87 84.27 3,045,584 +3.03(+3.73%)
Aug 03, 2020 81.49 82.40 79.58 81.24 3,434,113 -0.81(-0.98%)
Jul 31, 2020 82.74 82.82 80.32 82.05 4,007,402 -1.65(-1.97%)
Jul 30, 2020 83.65 84.28 82.75 83.70 2,853,095 -1.60(-1.87%)
Jul 29, 2020 85.23 86.31 84.18 85.29 1,687,372 +0.58(+0.68%)
Jul 28, 2020 84.48 86.02 84.14 84.71 2,150,616 +0.27(+0.32%)
Jul 27, 2020 84.28 85.29 83.39 84.44 2,733,520 -1.20(-1.41%)
Jul 24, 2020 87.00 87.00 84.73 85.64 2,420,849 -1.44(-1.65%)
Jul 23, 2020 88.00 88.29 86.06 87.08 2,618,440 -1.80(-2.03%)
Jul 22, 2020 87.18 89.03 86.93 88.88 1,779,085 +0.83(+0.94%)
Jul 21, 2020 87.77 89.56 86.62 88.05 2,495,855 +1.45(+1.67%)
Jul 20, 2020 88.72 89.69 85.71 86.60 3,118,292 -2.94(-3.28%)
Jul 17, 2020 91.06 91.13 88.19 89.54 2,380,085 -1.60(-1.75%)
Jul 16, 2020 90.18 91.45 88.83 91.14 2,537,792 -0.90(-0.98%)
Jul 15, 2020 88.32 92.74 88.25 92.04 6,907,317 +6.76(+7.93%)
Jul 14, 2020 85.15 85.87 84.18 85.27 3,125,168 -0.37(-0.43%)
Jul 13, 2020 87.18 88.62 85.46 85.64 4,040,386 -0.99(-1.14%)
Jul 10, 2020 84.04 86.73 83.69 86.63 3,316,650 +2.21(+2.62%)
Jul 09, 2020 88.31 88.36 84.18 84.42 5,377,500 -3.67(-4.17%)
Jul 08, 2020 85.44 88.12 84.66 88.09 3,480,598 +2.52(+2.94%)
Jul 07, 2020 86.75 87.09 85.23 85.58 3,058,340 -2.35(-2.67%)
Jul 06, 2020 87.76 88.42 85.27 87.92 3,205,549 +1.99(+2.31%)
Jul 02, 2020 87.80 88.32 84.43 85.94 3,961,427 +1.15(+1.36%)
Jul 01, 2020 84.83 88.58 84.50 84.78 5,830,365 +0.87(+1.04%)
Jun 30, 2020 83.60 85.08 82.22 83.91 4,436,039 -0.85(-1.00%)
Jun 29, 2020 79.80 84.77 78.56 84.76 5,242,409 +5.54(+6.99%)
Jun 26, 2020 81.78 82.17 78.69 79.22 10,370,166 -3.03(-3.69%)
Jun 25, 2020 81.82 82.77 80.38 82.26 5,322,991 -0.94(-1.13%)
Jun 24, 2020 87.44 87.62 82.10 83.20 6,539,933 -5.50(-6.20%)
Jun 23, 2020 89.07 89.55 86.95 88.70 5,954,823 +0.43(+0.49%)
Jun 22, 2020 87.60 89.07 86.41 88.27 4,687,067 +0.49(+0.56%)
Jun 19, 2020 91.91 92.13 86.78 87.78 4,986,265 -3.00(-3.31%)
Jun 18, 2020 88.58 92.18 88.26 90.78 3,825,760 +1.59(+1.78%)
Jun 17, 2020 91.54 92.01 88.87 89.20 4,514,160 -2.80(-3.04%)
Jun 16, 2020 94.30 94.36 88.78 92.00 6,327,919 +3.13(+3.52%)
Jun 15, 2020 86.13 90.37 84.95 88.86 9,246,784 -1.44(-1.59%)
Jun 12, 2020 95.54 95.69 88.16 90.30 7,262,242 +0.80(+0.90%)
Jun 11, 2020 91.96 94.45 88.69 89.50 7,772,422 -10.94(-10.89%)
Jun 10, 2020 103.78 104.39 97.93 100.44 5,760,061 -4.60(-4.38%)
Jun 09, 2020 107.47 108.16 104.06 105.04 4,094,572 -5.70(-5.14%)
Jun 08, 2020 111.05 112.03 108.17 110.74 6,185,664 +5.07(+4.80%)
Jun 05, 2020 111.95 115.90 104.50 105.67 10,288,023 +3.07(+3.00%)
Jun 04, 2020 98.02 102.82 96.00 102.60 6,923,754 +4.82(+4.93%)
Jun 03, 2020 95.24 98.43 94.17 97.78 6,246,757 +4.20(+4.49%)
Jun 02, 2020 95.17 95.29 92.02 93.58 5,588,770 +0.57(+0.61%)
Jun 01, 2020 87.83 93.61 87.41 93.01 5,189,926 +6.39(+7.38%)
May 29, 2020 89.28 89.80 86.23 86.62 6,001,704 -3.07(-3.43%)
May 28, 2020 95.54 95.84 89.59 89.70 5,310,957 -6.19(-6.45%)
May 27, 2020 96.55 96.88 92.76 95.88 5,507,352 +2.98(+3.20%)
May 26, 2020 95.81 95.85 92.54 92.91 6,393,810 +3.79(+4.25%)
May 22, 2020 90.22 90.29 87.62 89.12 2,308,670 -0.29(-0.33%)
May 21, 2020 90.02 91.14 88.36 89.41 3,072,894 -1.30(-1.44%)
May 20, 2020 90.40 91.01 88.36 90.71 4,356,456 +1.97(+2.22%)
May 19, 2020 90.31 92.83 87.27 88.75 7,243,105 -2.89(-3.15%)
May 18, 2020 83.26 91.91 83.06 91.63 11,247,486 +13.57(+17.38%)
May 15, 2020 76.81 78.21 75.72 78.07 6,668,345 +0.50(+0.64%)
May 14, 2020 71.45 77.60 70.00 77.57 5,540,923 +3.91(+5.30%)
May 13, 2020 77.38 77.64 72.99 73.66 4,982,463 -3.98(-5.13%)
May 12, 2020 81.20 82.10 77.59 77.65 3,679,660 -2.92(-3.62%)
May 11, 2020 82.51 82.95 79.78 80.56 6,978,340 -4.76(-5.58%)
May 08, 2020 86.21 86.62 83.83 85.32 4,362,024 +1.16(+1.38%)
May 07, 2020 81.58 85.11 81.29 84.16 4,122,406 +4.77(+6.00%)
May 06, 2020 82.53 83.13 79.15 79.39 3,077,887 -2.50(-3.05%)
May 05, 2020 83.31 85.22 81.31 81.89 3,532,920 +1.06(+1.31%)
May 04, 2020 80.06 83.78 78.70 80.83 4,175,390 -2.12(-2.56%)
May 01, 2020 85.24 86.60 82.44 82.95 4,326,062 -6.06(-6.81%)
Apr 30, 2020 91.61 91.91 87.38 89.01 5,479,327 -4.94(-5.26%)
Apr 29, 2020 89.04 95.38 88.45 93.95 7,527,493 +8.39(+9.80%)
Apr 28, 2020 85.56 86.86 82.73 85.57 4,299,676 +2.10(+2.52%)
Apr 27, 2020 80.63 84.43 79.80 83.46 5,537,040 +4.46(+5.65%)
Apr 24, 2020 79.53 80.44 76.74 79.00 3,622,130 -0.38(-0.48%)
Apr 23, 2020 78.74 81.73 78.26 79.38 4,638,247 +1.06(+1.35%)
Apr 22, 2020 79.70 80.72 77.08 78.32 3,790,407 +0.12(+0.15%)
Apr 21, 2020 75.98 78.35 75.47 78.21 4,846,155 +0.13(+0.16%)
Apr 20, 2020 79.88 81.48 77.61 78.08 4,242,528 -4.39(-5.33%)
Apr 17, 2020 83.49 83.81 80.54 82.47 5,414,346 +3.79(+4.81%)
Apr 16, 2020 78.39 79.27 74.63 78.68 5,491,617 -0.33(-0.42%)
Apr 15, 2020 76.37 80.25 75.89 79.02 4,925,341 -1.91(-2.36%)
Apr 14, 2020 79.28 81.53 77.19 80.93 6,222,283 +4.49(+5.88%)
Apr 13, 2020 79.83 79.84 74.10 76.43 4,247,174 -3.15(-3.96%)
Apr 09, 2020 84.22 87.14 77.98 79.59 10,567,042 -1.19(-1.48%)
Apr 08, 2020 73.64 82.16 73.37 80.78 9,316,483 +8.53(+11.80%)
Apr 07, 2020 76.65 80.24 71.14 72.25 12,105,381 +3.16(+4.58%)
Apr 06, 2020 63.18 69.40 62.43 69.09 12,444,887 +11.27(+19.48%)
Apr 03, 2020 62.99 63.34 55.79 57.83 10,852,394 -3.84(-6.22%)
Apr 02, 2020 67.82 69.09 60.24 61.66 8,235,432 -6.02(-8.89%)
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.