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

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2021 204.27 206.08 201.97 203.62 718,292 -0.53(-0.26%)
Apr 29, 2021 202.41 204.53 200.92 204.15 576,124 +3.16(+1.57%)
Apr 28, 2021 195.04 206.29 195.04 200.99 1,249,259 +6.82(+3.51%)
Apr 27, 2021 190.16 195.37 189.99 194.18 1,131,505 +3.28(+1.72%)
Apr 26, 2021 192.44 193.46 190.56 190.90 600,492 -1.30(-0.68%)
Apr 23, 2021 191.12 192.91 190.56 192.20 428,514 +2.05(+1.08%)
Apr 22, 2021 190.43 191.06 187.79 190.15 672,352 +0.73(+0.39%)
Apr 21, 2021 188.36 189.69 187.83 189.41 583,994 +1.13(+0.60%)
Apr 20, 2021 189.22 189.66 186.76 188.28 545,675 -0.53(-0.28%)
Apr 19, 2021 189.68 191.04 188.22 188.81 567,717 +0.00(+0.00%)
Apr 16, 2021 190.29 191.03 187.93 188.81 438,296 +0.14(+0.08%)
Apr 15, 2021 186.55 189.87 186.22 188.67 552,325 +3.61(+1.95%)
Apr 14, 2021 184.02 186.29 182.76 185.06 760,006 +0.96(+0.52%)
Apr 13, 2021 185.70 186.20 182.70 184.10 642,947 -2.76(-1.48%)
Apr 12, 2021 187.68 188.89 185.89 186.86 516,687 -0.56(-0.30%)
Apr 09, 2021 183.21 188.05 182.14 187.42 962,736 +4.91(+2.69%)
Apr 08, 2021 180.10 182.98 179.52 182.51 475,722 +1.30(+0.72%)
Apr 07, 2021 183.41 183.41 180.13 181.21 339,960 -1.62(-0.89%)
Apr 06, 2021 180.11 183.34 180.11 182.83 520,482 +1.29(+0.71%)
Apr 05, 2021 179.94 182.62 179.26 181.54 473,063 +2.74(+1.53%)
Apr 01, 2021 174.53 179.51 172.88 178.80 894,894 +4.20(+2.41%)
Mar 31, 2021 175.88 177.18 174.44 174.60 436,443 -1.46(-0.83%)
Mar 30, 2021 173.54 176.33 173.22 176.06 417,968 +2.56(+1.47%)
Mar 29, 2021 173.21 176.10 173.12 173.50 612,452 -1.09(-0.63%)
Mar 26, 2021 173.08 174.72 171.70 174.59 321,858 +1.95(+1.13%)
Mar 25, 2021 168.78 172.91 166.03 172.64 563,079 +4.27(+2.54%)
Mar 24, 2021 169.10 171.25 167.98 168.37 421,745 +0.28(+0.16%)
Mar 23, 2021 170.79 172.39 167.17 168.10 450,775 -3.44(-2.01%)
Mar 22, 2021 169.30 172.45 168.25 171.54 375,162 +0.88(+0.51%)
Mar 19, 2021 171.51 172.86 168.77 170.66 1,399,665 -1.96(-1.13%)
Mar 18, 2021 171.87 173.66 171.18 172.62 635,047 +0.42(+0.24%)
Mar 17, 2021 171.01 173.12 170.18 172.21 381,992 +0.57(+0.33%)
Mar 16, 2021 175.83 176.76 171.61 171.63 566,774 -3.31(-1.89%)
Mar 15, 2021 171.49 175.24 170.85 174.94 442,516 +3.06(+1.78%)
Mar 12, 2021 171.87 172.54 170.36 171.88 392,436 +1.44(+0.84%)
Mar 11, 2021 172.53 172.53 168.56 170.45 734,879 -0.92(-0.54%)
Mar 10, 2021 173.30 174.60 171.22 171.37 626,957 -1.92(-1.11%)
Mar 09, 2021 174.06 177.57 173.19 173.29 670,197 -0.73(-0.42%)
Mar 08, 2021 168.89 176.66 168.13 174.02 910,489 +5.49(+3.26%)
Mar 05, 2021 166.31 169.19 160.41 168.53 623,207 +4.83(+2.95%)
Mar 04, 2021 169.37 170.03 160.17 163.71 481,579 -5.92(-3.49%)
Mar 03, 2021 168.94 171.33 168.04 169.63 625,958 +1.34(+0.80%)
Mar 02, 2021 168.71 170.04 166.13 168.29 568,543 -0.80(-0.47%)
Mar 01, 2021 167.41 172.15 167.41 169.09 541,849 +3.09(+1.86%)
Feb 26, 2021 168.46 170.24 166.00 166.00 740,850 -3.52(-2.07%)
Feb 25, 2021 170.10 172.02 168.54 169.51 666,772 -1.52(-0.89%)
Feb 24, 2021 166.55 171.85 164.62 171.03 1,348,008 +4.53(+2.72%)
Feb 23, 2021 162.85 167.13 160.00 166.50 634,370 +3.25(+1.99%)
Feb 22, 2021 164.60 164.71 162.34 163.25 609,350 -2.94(-1.77%)
Feb 19, 2021 164.30 167.50 164.30 166.19 650,078 +2.69(+1.65%)
Feb 18, 2021 165.23 166.34 162.66 163.50 420,961 -2.76(-1.66%)
Feb 17, 2021 168.68 169.57 165.89 166.25 365,222 -3.44(-2.03%)
Feb 16, 2021 168.47 169.88 167.82 169.69 490,870 +1.78(+1.06%)
Feb 12, 2021 163.38 168.03 163.29 167.91 266,512 +3.67(+2.23%)
Feb 11, 2021 165.01 165.40 161.56 164.25 458,437 -1.20(-0.73%)
Feb 10, 2021 165.35 167.11 163.70 165.45 539,756 +1.98(+1.21%)
Feb 09, 2021 165.27 165.65 162.48 163.47 518,319 -2.23(-1.34%)
Feb 08, 2021 163.74 166.35 161.80 165.69 560,899 +1.70(+1.04%)
Feb 05, 2021 162.60 164.06 160.72 163.99 704,858 +3.16(+1.96%)
Feb 04, 2021 157.45 161.00 153.94 160.84 770,892 +3.17(+2.01%)
Feb 03, 2021 156.21 159.12 150.80 157.66 976,828 +9.87(+6.68%)
Feb 02, 2021 146.80 148.92 144.58 147.79 481,315 +2.78(+1.91%)
Feb 01, 2021 145.26 145.68 141.57 145.01 402,879 +2.08(+1.45%)
Jan 29, 2021 145.03 145.73 142.43 142.94 444,362 -3.26(-2.23%)
Jan 28, 2021 143.22 147.89 142.13 146.20 406,882 +5.34(+3.79%)
Jan 27, 2021 143.87 144.18 139.65 140.85 454,807 -6.35(-4.31%)
Jan 26, 2021 148.62 149.08 146.80 147.20 324,265 -0.53(-0.36%)
Jan 25, 2021 147.78 148.60 145.49 147.73 409,566 -0.71(-0.48%)
Jan 22, 2021 150.94 151.29 148.26 148.44 494,393 -2.93(-1.93%)
Jan 21, 2021 151.38 152.40 149.96 151.37 313,111 +0.37(+0.25%)
Jan 20, 2021 151.74 153.04 150.70 151.00 434,813 -0.37(-0.24%)
Jan 19, 2021 152.74 153.60 150.43 151.37 435,574 +0.42(+0.28%)
Jan 15, 2021 152.49 152.49 150.10 150.95 444,362 -2.32(-1.51%)
Jan 14, 2021 154.69 155.39 152.94 153.27 394,375 -1.09(-0.71%)
Jan 13, 2021 153.96 155.12 152.07 154.36 594,600 -0.47(-0.31%)
Jan 12, 2021 152.97 155.48 152.34 154.84 460,632 +1.98(+1.30%)
Jan 11, 2021 147.23 154.15 147.23 152.86 571,424 +4.35(+2.93%)
Jan 08, 2021 154.69 155.21 147.38 148.51 700,953 -5.90(-3.82%)
Jan 07, 2021 152.00 154.69 151.43 154.41 539,214 +4.67(+3.12%)
Jan 06, 2021 145.89 150.21 145.02 149.74 1,062,569 +5.51(+3.82%)
Jan 05, 2021 145.95 146.64 143.72 144.23 872,923 +0.31(+0.22%)
Jan 04, 2021 147.29 148.98 143.16 143.91 557,198 -3.04(-2.07%)
Dec 31, 2020 146.96 146.96 146.96 201,421 +0.87(+0.60%)
Dec 30, 2020 145.26 146.75 144.97 146.08 201,421 +1.87(+1.29%)
Dec 29, 2020 146.38 146.86 143.53 144.22 243,749 -1.63(-1.12%)
Dec 28, 2020 146.85 147.59 145.27 145.85 233,271 +0.51(+0.35%)
Dec 24, 2020 145.50 145.85 144.20 145.34 86,656 +0.65(+0.45%)
Dec 23, 2020 144.64 146.04 143.80 144.68 322,675 +0.90(+0.63%)
Dec 22, 2020 143.41 144.78 142.29 143.78 355,363 -0.30(-0.21%)
Dec 21, 2020 142.77 144.35 140.74 144.08 330,288 -0.83(-0.58%)
Dec 18, 2020 143.96 145.12 142.67 144.92 1,050,427 +0.69(+0.48%)
Dec 17, 2020 143.68 144.88 142.58 144.23 371,008 +1.50(+1.05%)
Dec 16, 2020 143.07 143.27 141.07 142.73 317,675 -0.31(-0.22%)
Dec 15, 2020 142.73 143.81 141.32 143.04 461,860 +2.09(+1.49%)
Dec 14, 2020 143.84 143.94 140.65 140.95 632,548 -1.17(-0.83%)
Dec 11, 2020 141.67 142.77 141.31 142.12 461,567 -0.75(-0.52%)
Dec 10, 2020 145.07 145.16 142.08 142.87 481,736 -2.94(-2.01%)
Dec 09, 2020 147.93 148.38 144.96 145.81 368,845 -1.34(-0.91%)
Dec 08, 2020 145.61 147.85 144.25 147.14 462,675 +1.07(+0.73%)
Dec 07, 2020 146.20 147.20 144.98 146.07 432,209 +0.13(+0.09%)
Dec 04, 2020 142.44 146.13 142.25 145.94 331,213 +3.95(+2.78%)
Dec 03, 2020 142.88 144.20 141.68 141.99 475,802 -0.92(-0.64%)
Dec 02, 2020 142.73 144.42 142.11 142.91 342,282 -0.86(-0.60%)
Dec 01, 2020 142.88 144.68 141.18 143.77 421,678 +2.87(+2.04%)
Nov 30, 2020 141.60 142.69 140.11 140.90 625,652 -0.91(-0.64%)
Nov 27, 2020 142.84 143.64 141.00 141.81 190,038 -1.19(-0.83%)
Nov 25, 2020 143.65 144.33 142.33 143.00 336,304 -1.42(-0.98%)
Nov 24, 2020 140.84 144.83 140.18 144.41 593,264 +5.27(+3.78%)
Nov 23, 2020 140.50 141.23 138.34 139.15 392,136 -0.02(-0.01%)
Nov 20, 2020 138.56 139.50 137.86 139.16 439,007 +0.44(+0.32%)
Nov 19, 2020 138.54 139.16 137.14 138.72 540,269 -0.38(-0.27%)
Nov 18, 2020 141.68 142.94 139.08 139.10 509,164 -1.90(-1.34%)
Nov 17, 2020 142.83 143.63 140.67 141.00 589,868 -2.98(-2.07%)
Nov 16, 2020 143.58 145.28 142.34 143.98 544,325 +2.85(+2.02%)
Nov 13, 2020 140.57 142.53 139.95 141.13 676,318 +1.85(+1.33%)
Nov 12, 2020 142.03 142.80 138.31 139.28 522,791 -3.93(-2.74%)
Nov 11, 2020 143.24 144.57 141.84 143.20 452,450 +1.02(+0.72%)
Nov 10, 2020 143.07 144.09 139.36 142.18 1,243,160 -1.56(-1.08%)
Nov 09, 2020 145.29 147.96 142.45 143.74 944,602 +3.86(+2.76%)
Nov 06, 2020 138.81 140.41 138.62 139.88 330,792 +1.15(+0.83%)
Nov 05, 2020 137.18 140.49 136.81 138.73 369,487 +3.45(+2.55%)
Nov 04, 2020 137.08 137.65 134.46 135.28 511,941 -1.73(-1.26%)
Nov 03, 2020 135.75 137.77 135.03 137.00 479,634 +3.31(+2.48%)
Nov 02, 2020 132.17 134.24 131.55 133.69 509,565 +3.12(+2.39%)
Oct 30, 2020 130.34 132.36 128.96 130.57 583,153 -1.34(-1.02%)
Oct 29, 2020 127.97 132.88 127.64 131.91 614,198 +4.40(+3.45%)
Oct 28, 2020 127.54 129.25 126.90 127.51 636,531 -2.83(-2.17%)
Oct 27, 2020 131.56 132.27 130.34 130.34 559,969 -1.04(-0.79%)
Oct 26, 2020 132.55 132.70 129.78 131.38 402,469 -2.35(-1.76%)
Oct 23, 2020 134.04 135.67 132.52 133.73 724,013 +0.82(+0.62%)
Oct 22, 2020 130.76 134.77 129.81 132.91 780,330 -1.59(-1.19%)
Oct 21, 2020 126.89 137.23 126.89 134.50 1,484,710 +7.75(+6.12%)
Oct 20, 2020 127.76 129.72 126.34 126.75 614,030 +0.57(+0.45%)
Oct 19, 2020 126.36 128.49 125.98 126.18 714,669 -0.27(-0.21%)
Oct 16, 2020 126.16 126.88 125.83 126.45 461,583 +1.09(+0.87%)
Oct 15, 2020 122.46 126.01 122.33 125.35 444,928 +1.59(+1.28%)
Oct 14, 2020 122.08 124.23 122.08 123.77 366,555 +1.64(+1.34%)
Oct 13, 2020 121.71 123.37 121.20 122.12 374,172 +0.12(+0.10%)
Oct 12, 2020 124.16 124.42 121.79 122.00 713,638 -1.12(-0.91%)
Oct 09, 2020 125.52 125.69 122.82 123.13 497,302 -1.47(-1.18%)
Oct 08, 2020 122.68 124.71 122.68 124.60 436,387 +2.36(+1.93%)
Oct 07, 2020 120.87 124.03 120.73 122.24 433,704 +3.04(+2.55%)
Oct 06, 2020 121.97 123.22 118.64 119.20 809,402 -1.77(-1.47%)
Oct 05, 2020 118.84 121.45 118.69 120.97 816,996 +3.67(+3.13%)
Oct 02, 2020 115.85 118.60 115.63 117.30 761,215 -0.30(-0.26%)
Oct 01, 2020 121.44 122.18 117.28 117.61 720,598 -3.01(-2.50%)
Sep 30, 2020 118.28 122.09 117.98 120.62 939,495 +3.07(+2.61%)
Sep 29, 2020 116.65 118.26 116.28 117.55 702,355 +1.49(+1.28%)
Sep 28, 2020 113.94 116.86 113.72 116.06 599,020 +3.50(+3.11%)
Sep 25, 2020 109.63 112.98 109.22 112.56 455,118 +1.83(+1.65%)
Sep 24, 2020 111.34 112.86 110.14 110.73 650,847 -1.27(-1.14%)
Sep 23, 2020 115.38 115.51 111.54 112.00 737,730 -3.11(-2.70%)
Sep 22, 2020 114.08 115.66 114.02 115.11 712,496 +0.76(+0.67%)
Sep 21, 2020 116.14 117.24 112.79 114.35 667,862 -4.04(-3.41%)
Sep 18, 2020 120.81 121.50 117.53 118.39 786,335 -3.03(-2.49%)
Sep 17, 2020 119.82 122.40 117.62 121.42 751,204 +0.34(+0.28%)
Sep 16, 2020 121.11 122.41 120.79 121.08 1,205,477 +0.29(+0.24%)
Sep 15, 2020 116.21 121.45 116.21 120.79 1,013,828 +5.86(+5.10%)
Sep 14, 2020 114.44 116.84 114.27 114.93 767,082 +1.91(+1.69%)
Sep 11, 2020 110.61 113.99 110.30 113.02 855,440 +3.54(+3.23%)
Sep 10, 2020 110.58 111.38 109.36 109.48 578,946 -0.29(-0.27%)
Sep 09, 2020 108.11 110.41 108.11 109.78 465,579 +2.16(+2.01%)
Sep 08, 2020 111.69 111.69 107.14 107.61 642,713 -4.74(-4.22%)
Sep 04, 2020 113.61 113.87 111.00 112.35 608,802 +0.00(+0.00%)
Sep 03, 2020 114.36 114.47 110.42 112.35 594,695 -1.96(-1.72%)
Sep 02, 2020 111.12 114.66 110.93 114.31 586,805 +3.30(+2.97%)
Sep 01, 2020 107.71 111.06 106.67 111.01 553,056 +2.69(+2.48%)
Aug 31, 2020 110.94 110.94 107.63 108.32 579,794 -2.62(-2.36%)
Aug 28, 2020 109.50 111.11 108.35 110.94 334,913 +1.77(+1.63%)
Aug 27, 2020 108.28 109.96 108.20 109.17 372,575 +0.51(+0.47%)
Aug 26, 2020 108.55 108.92 107.60 108.66 395,283 -0.15(-0.14%)
Aug 25, 2020 108.99 109.18 107.43 108.81 466,999 +0.50(+0.46%)
Aug 24, 2020 108.41 109.19 107.75 108.31 256,426 +0.75(+0.70%)
Aug 21, 2020 106.37 108.00 105.79 107.56 384,234 +1.07(+1.00%)
Aug 20, 2020 106.16 106.64 105.34 106.49 470,347 -0.76(-0.71%)
Aug 19, 2020 107.99 108.97 106.78 107.25 355,721 -0.09(-0.08%)
Aug 18, 2020 108.61 108.79 107.16 107.34 429,648 -1.43(-1.31%)
Aug 17, 2020 110.24 110.24 108.36 108.76 377,276 -0.69(-0.63%)
Aug 14, 2020 110.30 110.74 109.23 109.45 403,196 -1.73(-1.55%)
Aug 13, 2020 111.81 111.88 110.64 111.18 390,639 -1.91(-1.69%)
Aug 12, 2020 112.59 113.42 111.81 113.08 446,966 +1.98(+1.78%)
Aug 11, 2020 110.94 112.60 110.61 111.10 666,772 +2.04(+1.87%)
Aug 10, 2020 109.23 110.01 108.27 109.06 365,593 +0.34(+0.31%)
Aug 07, 2020 106.75 108.73 106.44 108.73 404,368 +1.29(+1.20%)
Aug 06, 2020 108.84 109.69 107.14 107.44 618,764 -1.54(-1.41%)
Aug 05, 2020 107.46 109.66 107.46 108.98 648,625 +2.11(+1.98%)
Aug 04, 2020 105.44 107.19 104.95 106.87 700,667 +0.97(+0.91%)
Aug 03, 2020 107.06 107.38 105.65 105.90 512,110 -0.50(-0.47%)
Jul 31, 2020 107.67 107.98 105.23 106.40 426,312 -1.68(-1.55%)
Jul 30, 2020 109.21 109.84 107.58 108.08 487,804 -2.66(-2.40%)
Jul 29, 2020 110.96 112.06 110.08 110.73 795,435 +0.34(+0.31%)
Jul 28, 2020 110.07 111.14 109.17 110.40 1,031,643 +1.63(+1.50%)
Jul 27, 2020 113.08 113.50 106.66 108.76 1,282,360 -4.27(-3.78%)
Jul 24, 2020 113.64 115.19 112.56 113.03 1,563,464 -0.47(-0.41%)
Jul 23, 2020 114.77 116.03 113.03 113.50 386,487 -1.21(-1.06%)
Jul 22, 2020 112.77 114.72 112.58 114.72 382,006 +1.61(+1.42%)
Jul 21, 2020 112.75 113.97 112.65 113.11 426,591 +0.56(+0.50%)
Jul 20, 2020 113.12 113.60 112.33 112.55 330,649 -1.29(-1.13%)
Jul 17, 2020 112.90 114.21 111.52 113.83 634,142 +1.73(+1.54%)
Jul 16, 2020 111.61 113.19 111.14 112.11 719,368 +0.40(+0.36%)
Jul 15, 2020 110.82 112.28 110.13 111.70 811,421 +2.98(+2.74%)
Jul 14, 2020 105.25 108.73 104.61 108.73 835,593 +3.44(+3.27%)
Jul 13, 2020 105.33 107.10 104.86 105.28 1,007,850 +1.04(+1.00%)
Jul 10, 2020 104.01 104.99 103.27 104.24 1,034,142 +0.40(+0.39%)
Jul 09, 2020 105.61 105.81 103.25 103.83 610,764 -2.20(-2.07%)
Jul 08, 2020 108.41 108.93 105.60 106.03 717,556 -2.72(-2.50%)
Jul 07, 2020 109.55 109.68 108.21 108.75 511,657 -2.19(-1.97%)
Jul 06, 2020 112.11 112.73 109.56 110.94 670,421 +1.11(+1.01%)
Jul 02, 2020 108.13 110.36 107.62 109.83 775,820 +2.80(+2.61%)
Jul 01, 2020 107.34 107.72 105.42 107.04 524,676 -0.07(-0.06%)
Jun 30, 2020 104.94 108.04 104.89 107.10 633,717 +2.02(+1.92%)
Jun 29, 2020 104.04 106.14 103.59 105.08 359,924 +1.98(+1.92%)
Jun 26, 2020 104.32 105.39 102.68 103.10 1,602,452 -1.45(-1.38%)
Jun 25, 2020 105.20 105.20 102.71 104.55 880,824 -0.86(-0.82%)
Jun 24, 2020 107.37 107.80 105.12 105.41 967,373 -2.99(-2.76%)
Jun 23, 2020 108.07 108.78 106.48 108.41 644,815 +1.61(+1.50%)
Jun 22, 2020 106.51 107.30 105.53 106.80 430,218 -0.70(-0.65%)
Jun 19, 2020 111.34 111.34 107.50 107.50 571,505 -1.83(-1.67%)
Jun 18, 2020 108.60 109.60 107.83 109.34 439,833 +0.68(+0.62%)
Jun 17, 2020 109.51 109.99 108.26 108.66 277,362 -0.56(-0.52%)
Jun 16, 2020 112.42 112.55 107.64 109.22 583,143 +0.78(+0.72%)
Jun 15, 2020 103.62 109.18 102.39 108.44 400,691 +1.90(+1.78%)
Jun 12, 2020 108.88 109.79 105.14 106.55 457,950 +1.40(+1.33%)
Jun 11, 2020 111.63 111.63 105.06 105.15 756,816 -8.87(-7.78%)
Jun 10, 2020 114.86 114.86 111.75 114.02 699,758 -0.90(-0.78%)
Jun 09, 2020 115.74 116.01 113.94 114.92 386,991 -2.06(-1.76%)
Jun 08, 2020 115.42 117.94 115.32 116.98 469,999 +1.21(+1.05%)
Jun 05, 2020 115.18 117.97 114.34 115.77 787,324 +4.30(+3.86%)
Jun 04, 2020 111.20 112.65 110.30 111.47 460,932 -0.95(-0.84%)
Jun 03, 2020 110.07 112.86 109.22 112.42 670,437 +3.92(+3.62%)
Jun 02, 2020 105.69 109.37 105.69 108.49 685,182 +2.98(+2.83%)
Jun 01, 2020 103.95 106.26 103.82 105.51 528,096 +2.15(+2.08%)
May 29, 2020 104.29 105.09 102.04 103.36 1,237,567 -1.42(-1.35%)
May 28, 2020 107.02 107.02 104.60 104.78 425,653 -1.15(-1.08%)
May 27, 2020 106.02 107.25 103.97 105.93 725,057 +1.84(+1.77%)
May 26, 2020 102.16 104.64 101.26 104.09 658,637 +4.67(+4.70%)
May 22, 2020 98.81 100.52 98.69 99.42 618,462 +0.50(+0.51%)
May 21, 2020 98.08 99.04 96.31 98.91 496,894 +0.15(+0.15%)
May 20, 2020 97.04 99.77 97.04 98.76 518,445 +2.75(+2.86%)
May 19, 2020 96.93 97.60 95.78 96.02 407,371 -1.57(-1.61%)
May 18, 2020 97.39 99.43 97.39 97.59 616,870 +3.75(+3.99%)
May 15, 2020 94.49 95.11 92.70 93.84 534,837 -1.62(-1.70%)
May 14, 2020 94.54 95.50 92.31 95.47 536,042 -0.04(-0.04%)
May 13, 2020 96.53 98.24 94.44 95.50 590,117 -2.05(-2.11%)
May 12, 2020 101.97 102.62 97.52 97.56 445,200 -4.06(-4.00%)
May 11, 2020 101.01 102.08 98.49 101.62 438,912 -0.42(-0.41%)
May 08, 2020 99.32 102.29 98.93 102.04 406,133 +4.61(+4.74%)
May 07, 2020 99.96 100.60 96.94 97.43 672,941 -1.34(-1.35%)
May 06, 2020 100.02 100.80 98.38 98.76 357,142 -0.69(-0.69%)
May 05, 2020 100.46 101.21 99.13 99.45 475,737 -0.40(-0.40%)
May 04, 2020 100.54 100.86 98.63 99.86 404,921 -1.07(-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.