Skip to main content

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

49.16 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 88.98 90.34 88.66 90.23 1,332,378 +1.75(+1.98%)
Jan 30, 2023 87.00 88.74 86.75 88.48 1,226,249 +0.96(+1.10%)
Jan 27, 2023 86.57 87.63 85.68 87.52 958,348 +0.66(+0.76%)
Jan 26, 2023 86.96 88.06 85.99 86.86 1,114,009 +1.30(+1.52%)
Jan 25, 2023 83.90 85.87 83.13 85.56 1,080,721 -0.39(-0.45%)
Jan 24, 2023 83.32 86.01 82.80 85.95 1,012,940 +2.41(+2.88%)
Jan 23, 2023 81.04 84.32 80.92 83.54 2,326,607 +4.01(+5.04%)
Jan 20, 2023 79.11 80.60 78.88 79.54 1,661,117 +1.73(+2.22%)
Jan 19, 2023 77.33 77.94 75.99 77.81 1,120,910 -0.64(-0.81%)
Jan 18, 2023 79.42 81.32 78.33 78.45 1,556,895 +0.24(+0.31%)
Jan 17, 2023 78.27 79.50 77.24 78.21 1,725,068 +0.80(+1.04%)
Jan 13, 2023 76.06 77.61 75.43 77.40 1,426,474 -1.29(-1.63%)
Jan 12, 2023 80.67 81.05 77.55 78.69 1,517,259 +0.60(+0.77%)
Jan 11, 2023 75.50 78.78 75.34 78.09 1,571,307 +4.15(+5.62%)
Jan 10, 2023 75.77 76.52 73.88 73.93 1,503,924 -1.84(-2.43%)
Jan 09, 2023 75.30 78.07 74.84 75.77 1,581,790 +2.06(+2.80%)
Jan 06, 2023 74.37 74.61 71.89 73.71 987,496 +1.09(+1.50%)
Jan 05, 2023 72.41 73.47 71.75 72.62 1,121,234 +0.29(+0.40%)
Jan 04, 2023 71.60 72.60 70.45 72.33 1,781,859 +1.31(+1.85%)
Jan 03, 2023 75.13 75.48 70.13 71.02 1,804,207 -2.84(-3.85%)
Dec 30, 2022 72.33 74.52 72.25 73.86 912,051 +0.89(+1.22%)
Dec 29, 2022 72.44 73.65 72.22 72.97 1,839,799 +2.05(+2.90%)
Dec 28, 2022 72.02 72.87 70.32 70.92 2,357,005 -1.03(-1.43%)
Dec 27, 2022 75.48 75.50 70.90 71.94 2,453,033 -4.05(-5.33%)
Dec 23, 2022 75.93 76.30 74.88 76.00 929,395 -0.09(-0.12%)
Dec 22, 2022 77.70 77.70 74.20 76.09 1,968,153 -1.93(-2.48%)
Dec 21, 2022 80.04 80.22 77.38 78.02 1,345,064 -0.84(-1.07%)
Dec 20, 2022 77.52 79.46 77.36 78.86 1,131,277 +1.27(+1.63%)
Dec 19, 2022 79.34 79.34 76.80 77.60 1,719,884 -1.27(-1.61%)
Dec 16, 2022 77.98 79.09 76.98 78.86 1,833,307 +0.37(+0.47%)
Dec 15, 2022 79.12 81.36 77.54 78.49 3,108,287 -4.74(-5.69%)
Dec 14, 2022 86.03 86.50 83.07 83.23 2,015,067 -3.59(-4.13%)
Dec 13, 2022 89.33 89.59 86.37 86.82 1,174,400 +0.85(+0.99%)
Dec 12, 2022 84.73 86.90 84.34 85.97 1,168,500 +1.37(+1.62%)
Dec 09, 2022 84.47 85.23 83.87 84.60 905,911 -0.09(-0.11%)
Dec 08, 2022 86.15 87.41 84.25 84.69 927,259 -0.86(-1.00%)
Dec 07, 2022 84.24 86.59 83.60 85.55 1,309,220 +1.27(+1.51%)
Dec 06, 2022 86.22 86.49 82.28 84.27 2,533,531 -0.99(-1.17%)
Dec 05, 2022 89.11 89.73 85.23 85.27 2,072,596 -4.22(-4.72%)
Dec 02, 2022 86.58 91.18 85.89 89.49 2,074,553 +2.45(+2.81%)
Dec 01, 2022 89.93 90.01 86.60 87.04 1,884,665 -1.83(-2.06%)
Nov 30, 2022 86.67 88.87 84.37 88.87 2,634,744 +4.11(+4.85%)
Nov 29, 2022 84.01 86.64 83.42 84.76 1,972,917 +3.20(+3.92%)
Nov 28, 2022 82.28 83.01 81.41 81.56 1,833,132 -1.45(-1.75%)
Nov 25, 2022 86.19 86.36 81.99 83.01 2,731,571 -6.06(-6.80%)
Nov 23, 2022 87.56 89.51 87.01 89.07 1,272,068 +2.01(+2.31%)
Nov 22, 2022 89.56 89.93 85.44 87.06 2,832,960 -1.50(-1.69%)
Nov 21, 2022 83.07 89.86 82.38 88.56 3,184,747 +7.69(+9.51%)
Nov 18, 2022 82.37 82.89 80.66 80.87 1,941,223 -0.35(-0.43%)
Nov 17, 2022 89.86 89.86 80.87 81.22 4,990,562 -8.25(-9.22%)
Nov 16, 2022 93.03 93.17 88.67 89.46 2,069,871 -2.40(-2.61%)
Nov 15, 2022 93.21 93.21 88.51 91.87 3,135,529 -2.22(-2.36%)
Nov 14, 2022 98.68 98.68 93.83 94.09 2,233,307 -5.42(-5.45%)
Nov 11, 2022 97.94 100.69 97.94 99.51 1,567,519 +2.94(+3.04%)
Nov 10, 2022 97.57 98.09 95.44 96.57 1,565,835 +4.05(+4.38%)
Nov 09, 2022 94.12 96.55 92.00 92.52 1,539,588 -3.49(-3.63%)
Nov 08, 2022 91.16 96.06 90.18 96.01 2,248,816 +8.16(+9.28%)
Nov 07, 2022 87.85 88.35 86.44 87.85 1,674,506 +1.18(+1.37%)
Nov 04, 2022 88.73 89.12 86.33 86.67 1,232,151 +2.08(+2.46%)
Nov 03, 2022 79.54 86.09 78.75 84.59 1,791,693 +2.57(+3.14%)
Nov 02, 2022 84.92 85.61 81.97 82.02 1,735,513 -2.02(-2.40%)
Nov 01, 2022 86.03 86.54 83.43 84.03 1,215,628 +0.07(+0.09%)
Oct 31, 2022 85.14 85.52 81.68 83.96 2,749,452 -1.33(-1.56%)
Oct 28, 2022 86.16 86.33 83.77 85.29 1,545,405 -1.47(-1.69%)
Oct 27, 2022 87.51 88.20 85.97 86.76 1,338,616 -0.48(-0.55%)
Oct 26, 2022 86.77 88.60 86.13 87.24 2,057,227 +0.56(+0.65%)
Oct 25, 2022 81.80 87.06 81.80 86.68 1,535,287 +4.42(+5.37%)
Oct 24, 2022 84.25 84.25 80.84 82.26 1,385,298 -2.06(-2.44%)
Oct 21, 2022 79.64 84.74 79.64 84.32 1,318,533 +4.54(+5.68%)
Oct 20, 2022 81.02 81.98 79.39 79.78 1,308,799 -1.01(-1.25%)
Oct 19, 2022 78.59 81.89 78.13 80.80 1,374,056 +0.72(+0.90%)
Oct 18, 2022 81.64 82.15 78.47 80.08 1,785,715 +1.59(+2.02%)
Oct 17, 2022 76.18 78.96 75.47 78.49 1,563,092 +4.43(+5.98%)
Oct 14, 2022 78.88 79.92 73.89 74.07 1,814,933 -3.34(-4.32%)
Oct 13, 2022 72.15 79.23 71.92 77.41 4,252,969 +2.91(+3.91%)
Oct 12, 2022 80.80 80.92 74.42 74.50 2,998,381 -6.83(-8.40%)
Oct 11, 2022 81.56 81.86 78.72 81.33 1,125,815 -1.02(-1.24%)
Oct 10, 2022 81.61 83.54 80.88 82.35 993,753 +1.64(+2.03%)
Oct 07, 2022 83.05 84.01 80.06 80.71 1,749,557 -3.58(-4.24%)
Oct 06, 2022 83.35 85.65 83.35 84.28 1,338,317 +0.72(+0.86%)
Oct 05, 2022 85.86 86.56 82.71 83.57 1,242,592 -3.81(-4.36%)
Oct 04, 2022 86.18 87.83 85.86 87.38 1,362,389 +4.46(+5.38%)
Oct 03, 2022 83.25 83.82 81.14 82.91 1,355,861 +1.58(+1.94%)
Sep 30, 2022 81.05 83.86 80.09 81.33 1,155,417 -0.04(-0.04%)
Sep 29, 2022 82.93 83.82 79.63 81.37 1,691,502 -2.41(-2.88%)
Sep 28, 2022 82.33 84.03 79.99 83.78 1,681,555 +0.98(+1.18%)
Sep 27, 2022 83.74 85.59 82.13 82.80 1,587,637 +2.12(+2.63%)
Sep 26, 2022 81.65 83.95 80.62 80.69 1,323,186 -1.88(-2.28%)
Sep 23, 2022 83.66 84.42 81.93 82.57 1,755,945 -3.80(-4.40%)
Sep 22, 2022 92.09 93.42 86.35 86.36 2,051,474 -4.69(-5.15%)
Sep 21, 2022 92.06 93.86 91.04 91.06 1,349,461 -0.92(-1.00%)
Sep 20, 2022 93.04 93.26 91.29 91.98 1,398,929 -2.08(-2.21%)
Sep 19, 2022 90.61 94.65 90.41 94.06 1,409,567 +2.53(+2.77%)
Sep 16, 2022 90.09 93.09 89.77 91.53 1,937,857 -0.33(-0.35%)
Sep 15, 2022 98.03 99.04 91.15 91.86 2,188,289 -7.91(-7.93%)
Sep 14, 2022 96.28 100.81 95.40 99.77 1,793,852 +4.42(+4.64%)
Sep 13, 2022 92.28 98.20 91.64 95.34 1,743,583 -0.23(-0.24%)
Sep 12, 2022 99.76 100.73 93.75 95.57 1,966,499 -2.08(-2.13%)
Sep 09, 2022 100.10 101.70 96.94 97.66 2,060,993 -0.13(-0.13%)
Sep 08, 2022 93.42 98.19 93.39 97.79 2,508,707 +5.04(+5.43%)
Sep 07, 2022 90.54 93.02 89.75 92.75 1,285,501 +1.61(+1.76%)
Sep 06, 2022 95.25 95.79 91.00 91.14 2,505,950 +2.13(+2.39%)
Sep 02, 2022 87.62 89.32 85.72 89.02 1,733,704 +3.21(+3.74%)
Sep 01, 2022 85.84 86.56 83.15 85.81 1,781,720 -1.79(-2.05%)
Aug 31, 2022 89.73 89.98 87.46 87.60 2,922,817 -2.35(-2.61%)
Aug 30, 2022 92.88 93.22 88.85 89.95 2,337,504 -2.34(-2.53%)
Aug 29, 2022 90.17 93.02 88.57 92.29 1,657,030 +0.16(+0.17%)
Aug 26, 2022 93.16 93.31 90.20 92.13 1,692,001 -0.93(-1.00%)
Aug 25, 2022 91.22 93.34 90.34 93.06 2,209,792 +3.47(+3.87%)
Aug 24, 2022 87.55 90.61 87.29 89.59 2,253,556 +2.48(+2.85%)
Aug 23, 2022 82.94 87.42 82.94 87.11 2,373,812 +4.74(+5.75%)
Aug 22, 2022 77.77 83.14 76.39 82.37 2,887,658 +3.22(+4.06%)
Aug 19, 2022 83.16 83.66 77.10 79.16 3,345,539 -3.47(-4.20%)
Aug 18, 2022 87.80 87.80 81.82 82.63 6,349,848 -9.14(-9.96%)
Aug 17, 2022 92.28 92.97 90.01 91.77 2,148,175 -1.12(-1.21%)
Aug 16, 2022 99.53 99.92 90.53 92.89 3,718,027 -5.02(-5.13%)
Aug 15, 2022 94.15 98.95 93.16 97.91 2,381,736 +2.38(+2.49%)
Aug 12, 2022 89.87 95.57 89.05 95.53 1,937,071 +6.08(+6.80%)
Aug 11, 2022 89.91 90.38 88.44 89.45 1,231,541 +0.58(+0.65%)
Aug 10, 2022 87.88 89.79 87.10 88.87 1,446,095 +3.23(+3.77%)
Aug 09, 2022 85.04 85.89 84.16 85.64 930,452 +1.20(+1.43%)
Aug 08, 2022 83.86 85.75 83.15 84.44 1,821,426 +2.89(+3.55%)
Aug 05, 2022 82.55 83.78 79.36 81.55 1,873,564 -1.71(-2.06%)
Aug 04, 2022 84.60 84.78 81.91 83.26 1,529,765 -0.18(-0.22%)
Aug 03, 2022 86.87 87.05 83.18 83.45 1,601,499 -2.77(-3.21%)
Aug 02, 2022 85.23 86.86 84.04 86.21 1,064,851 +0.05(+0.06%)
Aug 01, 2022 86.83 87.65 84.58 86.16 1,635,157 -0.29(-0.34%)
Jul 29, 2022 86.20 87.64 85.51 86.45 1,994,168 +0.98(+1.14%)
Jul 28, 2022 86.56 87.36 84.99 85.48 1,448,737 +0.22(+0.26%)
Jul 27, 2022 83.15 85.91 82.67 85.26 1,247,849 +2.96(+3.60%)
Jul 26, 2022 84.33 84.89 82.28 82.29 1,251,910 -1.56(-1.86%)
Jul 25, 2022 80.48 83.88 79.13 83.85 1,069,808 +4.21(+5.29%)
Jul 22, 2022 82.79 83.52 79.19 79.64 1,512,562 -1.21(-1.50%)
Jul 21, 2022 77.69 80.87 76.77 80.85 1,199,876 +2.85(+3.65%)
Jul 20, 2022 78.95 79.33 77.27 78.01 1,247,626 -0.42(-0.54%)
Jul 19, 2022 76.32 78.59 76.04 78.43 971,782 +2.98(+3.95%)
Jul 18, 2022 76.68 78.96 74.97 75.45 1,208,527 +0.69(+0.93%)
Jul 15, 2022 73.16 75.61 72.26 74.75 1,504,724 +3.26(+4.56%)
Jul 14, 2022 71.26 71.72 69.65 71.49 1,234,433 -1.56(-2.13%)
Jul 13, 2022 71.34 75.38 70.58 73.05 1,204,388 +1.57(+2.20%)
Jul 12, 2022 71.10 72.71 69.45 71.48 1,675,902 -1.19(-1.63%)
Jul 11, 2022 74.66 74.66 72.35 72.66 843,401 -3.35(-4.41%)
Jul 08, 2022 78.06 78.52 75.09 76.01 1,072,051 -2.35(-2.99%)
Jul 07, 2022 75.42 78.70 75.05 78.36 2,103,697 +5.11(+6.97%)
Jul 06, 2022 73.82 74.80 70.96 73.25 1,871,821 -1.16(-1.56%)
Jul 05, 2022 73.59 74.66 71.43 74.41 2,010,448 +0.00(+0.00%)
Jul 01, 2022 72.21 74.57 70.88 74.41 1,380,805 +1.00(+1.36%)
Jun 30, 2022 72.27 74.82 71.31 73.41 1,669,682 -0.68(-0.91%)
Jun 29, 2022 77.16 77.21 72.80 74.09 2,241,310 -2.45(-3.20%)
Jun 28, 2022 82.98 84.37 76.19 76.54 2,423,038 -4.82(-5.93%)
Jun 27, 2022 79.75 83.17 79.46 81.36 1,607,918 +2.90(+3.70%)
Jun 24, 2022 77.34 79.42 75.19 78.46 1,768,509 +2.38(+3.13%)
Jun 23, 2022 80.70 80.98 75.17 76.08 1,659,124 -3.42(-4.30%)
Jun 22, 2022 79.59 80.95 77.21 79.50 1,584,129 -2.75(-3.34%)
Jun 21, 2022 82.21 82.84 80.83 82.25 956,268 +2.90(+3.65%)
Jun 17, 2022 78.34 81.07 77.28 79.35 2,173,874 +1.66(+2.14%)
Jun 16, 2022 80.41 81.95 76.59 77.69 2,064,634 -4.87(-5.90%)
Jun 15, 2022 82.36 83.98 81.10 82.56 1,272,416 +0.60(+0.73%)
Jun 14, 2022 82.02 83.85 81.11 81.96 1,968,232 +0.55(+0.68%)
Jun 13, 2022 81.58 82.50 79.41 81.41 1,970,946 -3.00(-3.55%)
Jun 10, 2022 82.65 85.04 80.77 84.40 1,902,686 +0.14(+0.17%)
Jun 09, 2022 86.13 87.44 84.22 84.26 2,428,550 -2.20(-2.54%)
Jun 08, 2022 88.39 89.99 85.60 86.46 3,138,000 -2.65(-2.97%)
Jun 07, 2022 90.12 91.35 88.92 89.10 1,952,930 -1.87(-2.06%)
Jun 06, 2022 92.52 93.84 90.98 90.98 1,204,107 +0.42(+0.47%)
Jun 03, 2022 88.76 91.36 88.09 90.55 1,762,431 -0.69(-0.76%)
Jun 02, 2022 87.27 93.02 86.92 91.25 3,016,243 +5.00(+5.79%)
Jun 01, 2022 88.08 88.23 84.81 86.25 6,351,929 -4.65(-5.11%)
May 31, 2022 96.04 96.11 90.11 90.90 7,503,947 -6.13(-6.32%)
May 27, 2022 92.47 99.11 92.22 97.03 3,122,085 +5.30(+5.78%)
May 26, 2022 86.91 92.09 86.88 91.73 2,315,422 +5.18(+5.98%)
May 25, 2022 85.91 86.95 83.55 86.55 2,722,540 +0.68(+0.80%)
May 24, 2022 86.23 86.91 83.08 85.87 2,899,025 -1.03(-1.18%)
May 23, 2022 82.65 86.97 80.86 86.89 2,783,574 +5.16(+6.32%)
May 20, 2022 83.74 84.74 76.95 81.73 3,909,940 +0.20(+0.24%)
May 19, 2022 78.77 82.62 77.54 81.53 4,414,052 +4.30(+5.56%)
May 18, 2022 75.49 79.75 75.49 77.24 3,219,607 +0.32(+0.41%)
May 17, 2022 73.62 77.42 73.61 76.92 2,293,349 +5.52(+7.73%)
May 16, 2022 71.59 74.79 71.26 71.40 2,088,157 -0.19(-0.26%)
May 13, 2022 66.92 71.59 66.88 71.59 1,972,120 +6.16(+9.41%)
May 12, 2022 63.21 66.68 62.50 65.43 1,790,016 +0.74(+1.14%)
May 11, 2022 63.75 67.82 63.64 64.69 2,114,216 +0.92(+1.45%)
May 10, 2022 65.78 66.10 62.29 63.77 2,514,998 -0.10(-0.16%)
May 09, 2022 65.22 65.66 63.43 63.87 2,974,686 -3.66(-5.41%)
May 06, 2022 67.82 68.79 65.61 67.53 1,855,192 -1.20(-1.74%)
May 05, 2022 70.45 71.71 68.02 68.73 3,580,432 -0.02(-0.02%)
May 04, 2022 67.13 68.82 63.99 68.74 2,569,912 +4.61(+7.20%)
May 03, 2022 62.86 64.35 61.69 64.13 1,697,761 +1.59(+2.55%)
May 02, 2022 62.47 63.13 61.00 62.54 990,902 -0.65(-1.03%)
Apr 29, 2022 64.21 66.25 62.87 63.19 1,478,891 -0.52(-0.82%)
Apr 28, 2022 63.23 64.07 61.04 63.71 2,268,794 +0.89(+1.41%)
Apr 27, 2022 62.36 63.69 61.95 62.82 1,795,740 +1.77(+2.90%)
Apr 26, 2022 63.71 63.99 60.86 61.05 1,960,757 -2.68(-4.21%)
Apr 25, 2022 64.81 64.86 61.73 63.74 2,704,427 -2.71(-4.08%)
Apr 22, 2022 66.74 68.99 66.00 66.45 2,075,375 -0.95(-1.41%)
Apr 21, 2022 74.79 75.24 66.63 67.39 3,918,948 -6.35(-8.61%)
Apr 20, 2022 73.11 74.02 71.47 73.75 1,557,428 +0.89(+1.22%)
Apr 19, 2022 71.82 73.23 71.16 72.86 1,730,190 +1.40(+1.96%)
Apr 18, 2022 70.63 72.41 70.19 71.46 1,113,493 +0.83(+1.17%)
Apr 14, 2022 72.26 72.99 70.61 70.63 1,100,282 -1.77(-2.44%)
Apr 13, 2022 71.65 72.90 70.96 72.40 1,948,588 +1.80(+2.56%)
Apr 12, 2022 71.29 72.29 69.82 70.59 2,016,739 +0.86(+1.24%)
Apr 11, 2022 71.82 72.02 68.79 69.73 2,156,453 -3.39(-4.64%)
Apr 08, 2022 73.69 74.08 71.20 73.12 1,208,767 -0.11(-0.15%)
Apr 07, 2022 72.70 73.64 71.14 73.23 1,682,131 +0.56(+0.76%)
Apr 06, 2022 72.25 73.07 71.12 72.68 3,180,793 -0.75(-1.02%)
Apr 05, 2022 76.03 76.89 72.59 73.43 2,871,887 -2.78(-3.65%)
Apr 04, 2022 77.17 77.70 74.62 76.21 2,576,653 +0.32(+0.43%)
Apr 01, 2022 73.96 75.99 73.32 75.89 2,007,984 +2.69(+3.68%)
Mar 31, 2022 71.77 74.81 71.52 73.19 2,144,651 +0.05(+0.07%)
Mar 30, 2022 70.46 74.21 70.46 73.14 3,021,032 +1.91(+2.68%)
Mar 29, 2022 69.81 71.24 69.08 71.23 1,983,457 +0.74(+1.04%)
Mar 28, 2022 72.63 72.93 70.17 70.50 1,717,488 -1.95(-2.69%)
Mar 25, 2022 71.94 72.54 70.62 72.45 1,472,536 +0.76(+1.06%)
Mar 24, 2022 67.99 71.88 67.99 71.69 1,744,587 +3.24(+4.73%)
Mar 23, 2022 68.48 69.26 67.27 68.45 1,752,618 -0.09(-0.14%)
Mar 22, 2022 69.34 70.09 67.69 68.54 1,655,171 -0.20(-0.29%)
Mar 21, 2022 66.53 69.60 66.29 68.74 2,145,157 +2.74(+4.16%)
Mar 18, 2022 64.11 66.05 63.96 65.99 1,619,168 +1.68(+2.62%)
Mar 17, 2022 62.41 64.36 62.21 64.31 1,473,815 +1.86(+2.99%)
Mar 16, 2022 61.56 63.35 60.63 62.44 1,976,493 +1.90(+3.14%)
Mar 15, 2022 59.98 61.00 58.33 60.55 1,482,886 +0.38(+0.64%)
Mar 14, 2022 63.69 63.69 60.02 60.16 1,830,746 -3.84(-6.00%)
Mar 11, 2022 66.27 67.38 63.99 64.00 1,424,776 -2.29(-3.46%)
Mar 10, 2022 63.94 66.51 63.68 66.29 1,761,431 +2.14(+3.33%)
Mar 09, 2022 63.40 64.53 62.97 64.15 2,138,960 +1.75(+2.81%)
Mar 08, 2022 60.85 63.20 58.23 62.40 3,014,071 +0.78(+1.26%)
Mar 07, 2022 67.42 67.80 60.85 61.62 2,922,022 -5.20(-7.78%)
Mar 04, 2022 62.99 67.21 61.82 66.82 3,681,862 +3.89(+6.18%)
Mar 03, 2022 58.54 63.54 58.54 62.93 5,008,391 +6.62(+11.75%)
Mar 02, 2022 55.70 56.48 54.46 56.31 1,838,149 +1.60(+2.92%)
Mar 01, 2022 56.01 56.34 53.53 54.71 1,621,187 -1.87(-3.31%)
Feb 28, 2022 55.11 57.13 55.11 56.59 1,659,118 +1.52(+2.76%)
Feb 25, 2022 52.77 55.09 52.69 55.07 2,223,955 +3.03(+5.82%)
Feb 24, 2022 48.07 52.11 47.88 52.04 1,881,276 +0.90(+1.76%)
Feb 23, 2022 52.59 52.68 51.03 51.14 1,398,896 -0.52(-1.01%)
Feb 22, 2022 52.42 54.00 51.21 51.66 1,435,913 -0.89(-1.69%)
Feb 18, 2022 52.55 0 -1.28(-2.38%)
Feb 17, 2022 55.36 55.66 53.81 53.83 1,452,910 -2.73(-4.82%)
Feb 16, 2022 56.81 56.81 55.23 56.56 1,241,198 +0.47(+0.84%)
Feb 15, 2022 56.30 57.72 55.20 56.09 2,312,284 +1.08(+1.96%)
Feb 14, 2022 54.44 55.42 53.29 55.01 1,648,520 -0.09(-0.17%)
Feb 11, 2022 53.55 56.15 53.49 55.11 2,468,928 +1.55(+2.89%)
Feb 10, 2022 49.93 53.87 49.38 53.56 3,583,781 +3.27(+6.49%)
Feb 09, 2022 49.68 50.59 49.41 50.29 2,017,831 +1.87(+3.87%)
Feb 08, 2022 47.78 48.51 47.40 48.42 1,382,846 +0.88(+1.85%)
Feb 07, 2022 45.66 47.99 45.66 47.54 1,165,917 +1.99(+4.37%)
Feb 04, 2022 44.92 46.42 44.85 45.55 901,419 +0.46(+1.02%)
Feb 03, 2022 45.76 44.74 45.09 792,103 -1.69(-3.62%)
Feb 02, 2022 48.49 48.49 46.73 46.78 1,087,079 -1.71(-3.53%)
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.