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

Marathon Petroleum (NY: MPC )

163.02 -1.20 (-0.73%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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 (%)
May 31, 2023 103.00 103.92 101.75 102.32 13,156,110 -2.81(-2.67%)
May 30, 2023 103.91 105.55 103.54 105.13 4,205,688 -1.00(-0.94%)
May 26, 2023 107.46 107.58 105.03 106.13 3,567,341 -0.69(-0.65%)
May 25, 2023 106.33 107.08 104.78 106.82 3,996,606 -0.99(-0.92%)
May 24, 2023 108.31 108.65 106.49 107.81 3,792,347 +0.60(+0.56%)
May 23, 2023 108.14 108.76 106.72 107.21 4,082,712 -0.69(-0.64%)
May 22, 2023 107.80 109.02 107.63 107.90 3,076,133 +0.31(+0.29%)
May 19, 2023 109.05 109.38 107.14 107.59 2,384,352 -0.65(-0.60%)
May 18, 2023 107.24 108.56 105.99 108.24 3,444,105 +0.34(+0.32%)
May 17, 2023 105.65 108.52 104.46 107.90 3,830,282 +3.78(+3.63%)
May 16, 2023 107.17 108.11 103.85 104.12 4,628,893 -3.05(-2.85%)
May 15, 2023 106.96 108.44 106.10 107.17 4,064,873 +0.73(+0.68%)
May 12, 2023 107.69 108.26 105.67 106.44 3,365,685 -0.21(-0.20%)
May 11, 2023 106.16 108.18 105.58 106.66 3,695,067 -1.57(-1.45%)
May 10, 2023 108.04 109.44 105.87 108.23 5,242,419 +0.76(+0.70%)
May 09, 2023 104.51 108.39 104.32 107.47 5,820,046 +2.16(+2.05%)
May 08, 2023 105.13 106.36 104.34 105.31 4,583,825 +1.75(+1.69%)
May 05, 2023 104.55 105.07 103.34 103.56 4,491,604 +1.78(+1.75%)
May 04, 2023 106.11 107.02 101.17 101.77 7,570,798 -4.85(-4.55%)
May 03, 2023 111.76 113.12 106.46 106.63 6,849,275 -6.68(-5.90%)
May 02, 2023 118.18 118.60 110.98 113.31 5,514,717 -5.32(-4.48%)
May 01, 2023 117.64 119.09 117.04 118.63 4,306,811 +0.45(+0.38%)
Apr 28, 2023 116.72 119.32 116.00 118.18 5,516,680 +0.55(+0.47%)
Apr 27, 2023 118.70 119.22 116.81 117.63 4,759,661 -1.07(-0.90%)
Apr 26, 2023 119.54 119.95 117.53 118.70 3,573,565 -0.60(-0.50%)
Apr 25, 2023 121.27 121.82 118.68 119.30 2,977,759 -3.25(-2.66%)
Apr 24, 2023 119.45 123.64 119.17 122.55 4,344,032 +2.89(+2.41%)
Apr 21, 2023 121.70 122.12 118.81 119.67 3,361,398 -2.09(-1.72%)
Apr 20, 2023 121.15 122.39 120.51 121.76 3,159,816 -0.68(-0.55%)
Apr 19, 2023 123.94 124.38 120.81 122.44 3,959,372 -2.59(-2.07%)
Apr 18, 2023 124.14 125.61 123.37 125.02 3,055,998 -0.23(-0.19%)
Apr 17, 2023 126.14 126.57 123.63 125.26 2,968,096 -1.43(-1.13%)
Apr 14, 2023 126.39 127.66 125.39 126.69 2,480,297 +0.29(+0.23%)
Apr 13, 2023 125.41 127.00 123.71 126.40 2,575,756 +0.25(+0.20%)
Apr 12, 2023 127.57 127.96 125.93 126.15 2,489,745 -1.91(-1.49%)
Apr 11, 2023 127.86 129.17 126.99 128.06 2,666,355 +0.92(+0.72%)
Apr 10, 2023 124.70 127.84 124.70 127.14 2,855,402 +2.48(+1.99%)
Apr 06, 2023 128.79 128.89 124.36 124.66 3,385,999 -3.90(-3.04%)
Apr 05, 2023 121.58 129.23 121.15 128.56 6,597,648 +6.67(+5.48%)
Apr 04, 2023 130.08 130.26 120.99 121.89 5,426,236 -9.51(-7.24%)
Apr 03, 2023 132.94 134.49 128.77 131.40 4,895,775 +0.78(+0.60%)
Mar 31, 2023 129.99 130.67 128.70 130.61 3,244,859 +0.86(+0.66%)
Mar 30, 2023 130.80 131.04 128.84 129.75 3,030,955 -0.13(-0.10%)
Mar 29, 2023 129.82 130.90 128.84 129.89 4,561,242 +2.43(+1.91%)
Mar 28, 2023 123.08 128.56 123.03 127.45 4,039,201 +2.58(+2.06%)
Mar 27, 2023 122.35 125.87 121.95 124.88 4,239,472 +4.08(+3.38%)
Mar 24, 2023 119.46 121.58 116.81 120.80 3,980,642 -1.40(-1.15%)
Mar 23, 2023 123.35 126.42 121.07 122.20 3,340,732 -0.80(-0.65%)
Mar 22, 2023 124.25 126.66 122.94 123.01 3,329,779 -1.27(-1.02%)
Mar 21, 2023 124.52 125.97 122.75 124.28 4,755,903 +1.98(+1.62%)
Mar 20, 2023 119.77 123.32 119.60 122.30 4,986,665 +2.51(+2.09%)
Mar 17, 2023 121.28 121.80 119.05 119.79 13,542,236 -1.45(-1.20%)
Mar 16, 2023 116.51 122.04 115.72 121.25 6,369,652 +2.39(+2.01%)
Mar 15, 2023 119.52 120.61 115.85 118.85 6,884,195 -4.93(-3.98%)
Mar 14, 2023 120.81 126.65 120.40 123.78 4,674,145 +3.88(+3.23%)
Mar 13, 2023 121.06 122.47 118.06 119.91 4,294,743 -4.62(-3.71%)
Mar 10, 2023 125.02 127.89 124.03 124.53 3,867,708 +0.16(+0.13%)
Mar 09, 2023 124.92 128.31 124.24 124.36 3,484,355 +0.49(+0.40%)
Mar 08, 2023 125.93 127.64 121.70 123.87 3,630,327 -2.27(-1.80%)
Mar 07, 2023 127.44 128.53 125.26 126.14 3,708,513 -1.66(-1.30%)
Mar 06, 2023 128.07 129.07 126.55 127.79 3,376,888 -1.53(-1.18%)
Mar 03, 2023 125.47 129.94 124.75 129.32 3,769,687 +3.75(+2.99%)
Mar 02, 2023 124.68 126.32 123.88 125.58 3,203,481 +0.43(+0.34%)
Mar 01, 2023 119.80 125.91 119.21 125.15 4,433,282 +5.42(+4.52%)
Feb 28, 2023 123.72 123.79 119.68 119.73 5,960,796 -2.89(-2.35%)
Feb 27, 2023 121.58 123.59 121.42 122.62 3,156,225 +1.61(+1.33%)
Feb 24, 2023 119.69 121.54 117.74 121.01 3,322,662 -0.58(-0.48%)
Feb 23, 2023 120.95 122.51 119.04 121.59 2,987,038 +2.65(+2.23%)
Feb 22, 2023 118.82 121.01 118.17 118.94 3,244,291 -0.28(-0.24%)
Feb 21, 2023 117.86 120.81 117.86 119.22 4,160,621 +0.55(+0.47%)
Feb 17, 2023 120.82 121.09 117.75 118.67 3,381,625 -3.88(-3.17%)
Feb 16, 2023 122.64 124.60 122.24 122.55 2,678,148 -0.58(-0.47%)
Feb 15, 2023 122.48 123.44 121.35 123.13 3,147,267 -0.76(-0.61%)
Feb 14, 2023 122.19 124.58 121.88 123.89 3,295,795 +0.80(+0.65%)
Feb 13, 2023 121.46 123.14 120.52 123.09 3,633,180 +0.98(+0.81%)
Feb 10, 2023 118.05 122.39 118.05 122.11 3,600,572 +5.83(+5.01%)
Feb 09, 2023 117.01 117.79 115.33 116.28 2,895,325 -0.79(-0.67%)
Feb 08, 2023 117.59 118.19 115.16 117.07 3,120,381 -0.65(-0.55%)
Feb 07, 2023 112.47 118.11 112.47 117.72 5,565,316 +5.61(+5.00%)
Feb 06, 2023 114.16 115.00 109.90 112.11 4,350,132 -1.72(-1.51%)
Feb 03, 2023 116.12 117.38 113.68 113.83 3,379,928 -1.64(-1.42%)
Feb 02, 2023 118.23 118.29 113.73 115.47 6,515,788 -2.96(-2.50%)
Feb 01, 2023 124.09 124.33 117.37 118.43 5,387,836 -5.34(-4.32%)
Jan 31, 2023 126.69 128.09 122.03 123.77 5,650,307 -0.60(-0.48%)
Jan 30, 2023 127.32 128.57 124.25 124.37 4,305,398 -3.57(-2.79%)
Jan 27, 2023 130.17 131.42 127.51 127.94 3,530,986 -2.41(-1.85%)
Jan 26, 2023 125.88 130.42 124.90 130.35 4,156,495 +5.34(+4.27%)
Jan 25, 2023 124.68 126.02 123.55 125.02 3,812,699 -0.39(-0.31%)
Jan 24, 2023 112.98 137.99 107.59 125.40 3,922,888 +3.21(+2.62%)
Jan 23, 2023 121.58 124.07 121.42 122.19 4,115,063 +1.12(+0.92%)
Jan 20, 2023 118.71 121.49 118.01 121.08 2,992,514 +2.40(+2.02%)
Jan 19, 2023 116.02 119.09 115.78 118.68 2,570,430 +1.85(+1.58%)
Jan 18, 2023 118.29 121.20 116.54 116.83 3,851,095 -0.44(-0.38%)
Jan 17, 2023 118.29 120.67 116.81 117.27 3,889,879 -0.15(-0.13%)
Jan 13, 2023 116.65 118.35 115.80 117.43 2,887,325 +0.89(+0.76%)
Jan 12, 2023 114.08 117.33 114.08 116.54 3,209,800 +3.28(+2.90%)
Jan 11, 2023 113.94 114.38 112.84 113.26 3,091,060 +1.06(+0.94%)
Jan 10, 2023 111.46 112.57 109.83 112.20 2,857,705 +0.71(+0.64%)
Jan 09, 2023 114.98 115.49 110.65 111.48 3,859,253 -1.02(-0.91%)
Jan 06, 2023 112.53 114.94 111.77 112.51 3,221,779 +1.05(+0.94%)
Jan 05, 2023 106.50 111.50 106.18 111.46 4,249,693 +4.96(+4.66%)
Jan 04, 2023 105.05 108.00 104.97 106.50 3,805,065 -0.33(-0.31%)
Jan 03, 2023 111.38 111.38 106.25 106.82 4,529,298 -5.27(-4.70%)
Dec 30, 2022 111.40 112.45 111.13 112.09 2,461,709 +0.20(+0.18%)
Dec 29, 2022 110.29 112.11 110.03 111.89 2,132,335 +1.60(+1.45%)
Dec 28, 2022 112.44 112.67 109.75 110.29 2,751,825 -2.22(-1.97%)
Dec 27, 2022 111.47 112.79 110.97 112.51 2,512,310 +1.64(+1.48%)
Dec 23, 2022 108.50 111.13 107.94 110.87 2,479,599 +3.34(+3.11%)
Dec 22, 2022 110.37 110.49 105.58 107.53 2,803,115 -2.79(-2.53%)
Dec 21, 2022 110.37 110.91 108.64 110.32 3,349,695 +1.48(+1.36%)
Dec 20, 2022 107.21 110.14 106.97 108.84 3,654,911 +1.87(+1.75%)
Dec 19, 2022 106.55 108.25 106.20 106.97 3,538,648 +1.27(+1.20%)
Dec 16, 2022 104.47 106.14 103.72 105.70 15,254,577 -1.08(-1.01%)
Dec 15, 2022 106.10 106.88 104.08 106.78 4,419,064 -0.07(-0.06%)
Dec 14, 2022 107.49 108.52 105.64 106.84 4,417,455 -0.17(-0.16%)
Dec 13, 2022 108.64 109.60 106.28 107.02 4,421,432 -0.09(-0.08%)
Dec 12, 2022 103.34 107.10 102.68 107.10 6,034,889 +4.22(+4.10%)
Dec 09, 2022 104.35 106.03 102.59 102.89 5,586,249 -1.95(-1.86%)
Dec 08, 2022 106.63 107.42 104.36 104.83 4,720,663 -0.14(-0.14%)
Dec 07, 2022 105.18 106.72 103.88 104.97 5,389,204 -0.28(-0.27%)
Dec 06, 2022 107.68 109.55 104.14 105.25 5,242,904 -3.04(-2.81%)
Dec 05, 2022 114.36 114.89 107.84 108.30 5,134,600 -5.57(-4.89%)
Dec 02, 2022 115.22 116.72 113.23 113.86 4,038,344 -1.93(-1.66%)
Dec 01, 2022 118.17 118.55 115.74 115.79 3,366,998 -1.52(-1.30%)
Nov 30, 2022 119.91 120.32 115.94 117.31 7,858,625 -1.60(-1.34%)
Nov 29, 2022 118.17 120.04 117.65 118.91 3,032,631 +1.49(+1.27%)
Nov 28, 2022 117.98 120.06 117.03 117.42 3,544,286 -3.16(-2.62%)
Nov 25, 2022 121.56 122.91 120.45 120.58 1,649,411 -0.39(-0.32%)
Nov 23, 2022 120.15 122.65 119.69 120.96 4,092,498 -0.96(-0.79%)
Nov 22, 2022 117.48 122.62 117.33 121.92 4,476,446 +6.06(+5.23%)
Nov 21, 2022 115.54 116.33 112.28 115.87 5,300,844 -0.84(-0.72%)
Nov 18, 2022 114.31 117.33 113.61 116.70 3,928,571 +0.75(+0.65%)
Nov 17, 2022 113.83 116.04 113.41 115.95 3,321,423 +0.52(+0.45%)
Nov 16, 2022 114.35 116.08 113.78 115.43 2,864,301 -0.14(-0.12%)
Nov 15, 2022 116.42 116.94 113.83 115.57 3,717,139 +0.21(+0.18%)
Nov 14, 2022 115.95 117.84 115.24 115.36 2,966,269 -0.67(-0.58%)
Nov 11, 2022 115.54 117.42 114.70 116.03 3,542,249 +1.96(+1.72%)
Nov 10, 2022 113.36 114.30 111.49 114.06 3,004,323 +3.18(+2.87%)
Nov 09, 2022 113.36 114.28 110.75 110.89 3,011,326 -3.10(-2.72%)
Nov 08, 2022 114.30 114.49 112.28 113.99 2,203,217 -0.38(-0.33%)
Nov 07, 2022 113.02 115.21 112.61 114.37 4,704,875 +1.77(+1.57%)
Nov 04, 2022 115.16 115.79 111.39 112.60 2,871,837 -0.53(-0.46%)
Nov 03, 2022 109.21 113.83 108.42 113.13 3,178,442 +3.32(+3.02%)
Nov 02, 2022 113.97 114.05 109.78 109.81 4,180,005 -4.28(-3.75%)
Nov 01, 2022 108.95 114.70 107.93 114.08 6,023,492 +5.34(+4.91%)
Oct 31, 2022 107.40 110.18 107.21 108.74 3,299,711 +0.05(+0.04%)
Oct 28, 2022 109.68 109.96 107.52 108.70 2,667,301 -0.08(-0.07%)
Oct 27, 2022 109.66 110.75 108.50 108.77 2,628,550 +0.51(+0.47%)
Oct 26, 2022 107.30 109.26 105.75 108.27 2,588,606 +1.61(+1.51%)
Oct 25, 2022 105.99 107.04 104.92 106.66 3,279,916 -0.02(-0.02%)
Oct 24, 2022 106.74 107.48 105.58 106.68 2,811,534 +0.08(+0.07%)
Oct 21, 2022 105.11 106.83 103.11 106.60 3,212,761 +1.95(+1.87%)
Oct 20, 2022 104.89 106.82 103.94 104.65 2,855,286 +0.45(+0.43%)
Oct 19, 2022 103.57 105.44 102.93 104.20 3,789,829 +0.68(+0.66%)
Oct 18, 2022 102.33 103.96 101.53 103.52 2,877,574 +2.67(+2.65%)
Oct 17, 2022 101.41 102.99 100.31 100.85 2,445,613 +1.22(+1.22%)
Oct 14, 2022 103.76 105.19 99.23 99.63 3,192,720 -4.76(-4.56%)
Oct 13, 2022 99.34 105.47 98.90 104.39 3,388,124 +3.93(+3.92%)
Oct 12, 2022 98.64 101.31 97.28 100.45 3,187,348 +1.46(+1.48%)
Oct 11, 2022 99.91 100.79 98.21 98.99 3,357,585 -2.52(-2.48%)
Oct 10, 2022 102.77 103.97 100.58 101.51 2,874,633 -0.75(-0.73%)
Oct 07, 2022 103.61 104.34 101.17 102.25 3,254,627 -0.98(-0.95%)
Oct 06, 2022 102.33 103.74 101.65 103.23 2,504,350 +0.27(+0.26%)
Oct 05, 2022 102.67 103.88 100.35 102.96 4,694,571 -0.13(-0.13%)
Oct 04, 2022 100.11 103.17 99.58 103.10 5,235,695 +4.72(+4.80%)
Oct 03, 2022 98.01 99.50 95.91 98.38 3,946,254 +3.31(+3.48%)
Sep 30, 2022 94.22 96.61 93.82 95.07 5,236,425 +0.60(+0.64%)
Sep 29, 2022 95.23 95.52 93.09 94.46 2,889,848 -1.33(-1.39%)
Sep 28, 2022 89.35 96.25 89.10 95.79 5,467,781 +6.93(+7.80%)
Sep 27, 2022 87.51 89.55 87.24 88.86 3,916,466 +3.17(+3.70%)
Sep 26, 2022 86.90 89.07 85.56 85.70 5,879,674 -1.83(-2.09%)
Sep 23, 2022 88.72 88.96 86.17 87.53 8,638,714 -4.34(-4.72%)
Sep 22, 2022 91.86 92.89 91.05 91.86 3,303,934 +1.25(+1.38%)
Sep 21, 2022 94.76 94.96 90.55 90.61 4,405,290 -2.42(-2.60%)
Sep 20, 2022 91.31 93.38 91.31 93.03 4,106,161 +0.86(+0.93%)
Sep 19, 2022 88.90 92.31 88.30 92.17 4,390,409 +0.62(+0.68%)
Sep 16, 2022 91.83 92.19 89.53 91.54 19,665,812 -0.47(-0.51%)
Sep 15, 2022 92.80 92.80 90.70 92.01 6,880,288 -2.09(-2.22%)
Sep 14, 2022 94.56 95.89 92.97 94.10 5,246,681 +0.64(+0.69%)
Sep 13, 2022 94.04 95.48 93.00 93.46 4,991,571 -2.19(-2.29%)
Sep 12, 2022 96.89 97.26 94.85 95.65 3,378,896 -0.07(-0.07%)
Sep 09, 2022 95.90 96.24 94.80 95.72 3,733,066 +1.49(+1.58%)
Sep 08, 2022 94.48 94.74 93.15 94.22 4,221,265 +0.11(+0.11%)
Sep 07, 2022 92.84 94.61 91.54 94.12 4,363,193 -0.11(-0.12%)
Sep 06, 2022 95.66 95.97 93.37 94.23 4,307,639 -0.64(-0.68%)
Sep 02, 2022 94.15 95.88 93.97 94.88 4,396,190 +2.27(+2.45%)
Sep 01, 2022 94.68 95.78 91.48 92.61 7,856,927 -3.82(-3.96%)
Aug 31, 2022 95.38 98.50 94.89 96.43 6,933,750 -0.72(-0.74%)
Aug 30, 2022 98.87 99.37 96.87 97.14 6,563,265 -3.35(-3.33%)
Aug 29, 2022 99.35 102.14 98.85 100.49 4,767,868 +0.63(+0.63%)
Aug 26, 2022 101.48 102.22 99.56 99.86 3,704,248 -1.56(-1.54%)
Aug 25, 2022 100.54 101.49 100.18 101.42 2,997,656 +1.14(+1.14%)
Aug 24, 2022 99.42 100.44 98.92 100.28 3,762,890 +1.23(+1.25%)
Aug 23, 2022 97.52 99.38 97.27 99.05 3,709,624 +2.94(+3.06%)
Aug 22, 2022 95.71 96.91 94.32 96.11 6,098,496 -0.03(-0.03%)
Aug 19, 2022 96.04 97.16 95.79 96.14 3,382,753 -0.33(-0.34%)
Aug 18, 2022 95.42 96.99 95.23 96.46 4,009,728 +2.08(+2.20%)
Aug 17, 2022 91.97 95.16 91.77 94.39 3,815,935 +1.89(+2.04%)
Aug 16, 2022 92.51 93.45 91.73 92.50 3,863,433 +1.38(+1.51%)
Aug 15, 2022 89.88 91.42 89.23 91.12 3,523,830 -1.60(-1.72%)
Aug 12, 2022 91.80 92.99 91.54 92.72 3,789,794 +0.72(+0.79%)
Aug 11, 2022 91.71 92.59 90.43 92.00 4,705,350 +1.46(+1.61%)
Aug 10, 2022 89.61 91.07 88.03 90.54 4,597,251 +1.74(+1.96%)
Aug 09, 2022 87.23 89.29 87.23 88.80 4,523,226 +2.82(+3.27%)
Aug 08, 2022 86.22 87.32 85.57 85.99 4,645,077 +0.16(+0.19%)
Aug 05, 2022 84.72 87.35 84.37 85.83 4,029,569 +0.05(+0.06%)
Aug 04, 2022 87.52 88.10 85.40 85.78 4,592,453 -2.39(-2.71%)
Aug 03, 2022 89.89 91.80 87.63 88.17 6,477,473 -0.89(-1.00%)
Aug 02, 2022 86.42 90.29 86.21 89.06 7,182,611 +3.14(+3.65%)
Aug 01, 2022 85.63 86.28 84.03 85.92 4,699,710 -1.27(-1.46%)
Jul 29, 2022 86.29 87.48 85.57 87.19 7,086,110 +1.97(+2.31%)
Jul 28, 2022 86.61 87.43 83.95 85.23 3,995,421 -0.37(-0.43%)
Jul 27, 2022 84.36 86.30 83.34 85.60 3,209,259 +1.92(+2.30%)
Jul 26, 2022 85.44 85.66 83.09 83.68 3,509,670 -0.80(-0.95%)
Jul 25, 2022 82.57 84.71 82.16 84.47 3,370,685 +3.00(+3.68%)
Jul 22, 2022 82.37 83.50 80.99 81.48 4,152,289 -0.76(-0.93%)
Jul 21, 2022 82.05 83.15 79.55 82.24 4,954,620 -2.23(-2.64%)
Jul 20, 2022 83.09 84.91 82.51 84.46 3,289,919 +0.89(+1.07%)
Jul 19, 2022 81.03 83.98 80.99 83.57 4,522,348 +2.49(+3.07%)
Jul 18, 2022 81.82 83.27 80.64 81.08 4,238,860 +0.77(+0.96%)
Jul 15, 2022 78.48 80.38 77.70 80.31 4,947,348 +3.56(+4.64%)
Jul 14, 2022 75.52 76.83 74.12 76.75 5,188,505 -1.20(-1.54%)
Jul 13, 2022 77.66 79.97 77.35 77.95 4,715,595 -0.77(-0.98%)
Jul 12, 2022 77.53 79.38 77.10 78.72 4,686,379 -0.84(-1.05%)
Jul 11, 2022 78.27 79.99 77.84 79.56 4,257,814 +0.34(+0.43%)
Jul 08, 2022 80.37 81.03 78.47 79.21 4,021,398 -0.15(-0.19%)
Jul 07, 2022 77.67 80.14 77.29 79.37 6,621,774 +3.92(+5.19%)
Jul 06, 2022 76.97 78.51 73.84 75.45 8,773,514 -2.31(-2.97%)
Jul 05, 2022 78.55 80.22 75.60 77.76 7,618,495 -2.61(-3.24%)
Jul 01, 2022 78.96 80.91 77.14 80.36 6,282,275 +2.16(+2.76%)
Jun 30, 2022 79.04 80.37 77.35 78.21 7,108,867 -2.16(-2.69%)
Jun 29, 2022 85.34 85.90 80.05 80.36 5,325,707 -4.00(-4.75%)
Jun 28, 2022 85.16 86.90 83.36 84.37 5,577,556 +0.71(+0.85%)
Jun 27, 2022 83.02 84.27 81.88 83.66 5,492,677 +2.15(+2.64%)
Jun 24, 2022 81.72 83.74 80.43 81.51 21,142,496 +1.00(+1.24%)
Jun 23, 2022 85.83 86.07 79.53 80.51 9,628,598 -4.21(-4.97%)
Jun 22, 2022 83.36 86.68 83.18 84.72 10,322,769 -2.19(-2.52%)
Jun 21, 2022 85.60 88.34 85.15 86.91 11,888,319 +3.87(+4.66%)
Jun 17, 2022 87.27 87.96 81.46 83.04 28,129,616 -4.46(-5.10%)
Jun 16, 2022 91.84 92.82 86.77 87.50 15,040,511 -6.58(-7.00%)
Jun 15, 2022 97.96 98.25 92.12 94.08 13,850,473 -3.59(-3.67%)
Jun 14, 2022 99.60 101.55 96.28 97.67 8,864,315 +0.48(+0.49%)
Jun 13, 2022 99.63 100.65 96.36 97.19 9,196,789 -5.87(-5.69%)
Jun 10, 2022 103.95 105.49 101.76 103.06 7,801,565 -2.87(-2.71%)
Jun 09, 2022 107.04 107.93 105.88 105.94 6,932,302 -1.44(-1.34%)
Jun 08, 2022 108.50 108.78 106.99 107.37 6,710,703 -0.74(-0.69%)
Jun 07, 2022 103.48 108.12 103.47 108.11 8,119,322 +4.05(+3.89%)
Jun 06, 2022 100.67 104.94 100.66 104.06 7,943,860 +3.59(+3.57%)
Jun 03, 2022 99.33 100.97 99.19 100.47 5,955,532 +1.28(+1.29%)
Jun 02, 2022 98.17 99.53 97.68 99.19 5,417,171 +0.34(+0.35%)
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.