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

Dupont Denemours Inc (NY: DD )

78.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2022 72.04 73.24 73.22 4,683,352 +0.51(+0.70%)
Jan 28, 2022 72.75 72.82 70.92 72.72 2,302,600 -0.40(-0.55%)
Jan 27, 2022 74.48 75.26 72.23 73.12 2,464,596 -0.24(-0.33%)
Jan 26, 2022 73.83 74.87 72.48 73.36 2,494,142 -0.09(-0.12%)
Jan 25, 2022 72.65 73.98 71.12 73.44 2,750,223 -0.31(-0.41%)
Jan 24, 2022 72.68 74.05 70.92 73.75 3,982,847 -0.31(-0.41%)
Jan 21, 2022 74.97 75.42 73.53 74.05 3,209,865 -1.63(-2.16%)
Jan 20, 2022 78.17 78.23 75.54 75.69 3,846,356 -2.29(-2.94%)
Jan 19, 2022 80.21 80.21 77.89 77.98 3,525,271 -2.09(-2.61%)
Jan 18, 2022 80.74 80.74 79.58 80.08 4,531,149 -1.15(-1.41%)
Jan 14, 2022 81.22 0 +0.92(+1.14%)
Jan 13, 2022 80.11 81.21 80.01 80.31 1,985,007 +0.28(+0.35%)
Jan 12, 2022 79.49 80.17 79.03 80.03 2,236,280 +0.66(+0.83%)
Jan 11, 2022 78.44 79.43 77.91 79.37 2,072,673 +1.01(+1.29%)
Jan 10, 2022 78.57 79.78 77.55 78.36 2,371,880 -1.17(-1.47%)
Jan 07, 2022 78.78 79.94 78.37 79.52 3,228,409 +1.15(+1.46%)
Jan 06, 2022 79.11 79.31 77.66 78.38 1,743,742 +0.19(+0.24%)
Jan 05, 2022 78.95 80.02 78.13 78.18 2,454,584 -0.72(-0.91%)
Jan 04, 2022 77.50 79.23 77.36 78.90 2,827,566 +1.80(+2.33%)
Jan 03, 2022 77.47 78.62 77.01 77.10 2,531,636 -0.11(-0.15%)
Dec 31, 2021 76.44 77.51 76.27 77.22 1,682,509 +0.62(+0.81%)
Dec 30, 2021 77.32 77.80 76.52 76.60 1,392,665 -0.44(-0.57%)
Dec 29, 2021 76.76 77.60 76.76 77.04 1,178,027 +0.13(+0.17%)
Dec 28, 2021 76.06 77.29 76.01 76.90 2,202,528 +0.61(+0.80%)
Dec 27, 2021 75.13 76.34 74.98 76.29 2,026,738 +1.21(+1.62%)
Dec 23, 2021 74.05 75.52 73.61 75.08 2,569,842 +1.47(+2.00%)
Dec 22, 2021 72.98 73.65 72.64 73.61 1,516,735 +0.49(+0.67%)
Dec 21, 2021 72.70 73.61 72.70 73.12 2,060,966 +1.22(+1.70%)
Dec 20, 2021 72.42 72.42 70.75 71.89 2,484,944 -1.24(-1.70%)
Dec 17, 2021 74.98 74.98 72.96 73.14 5,178,250 -2.10(-2.80%)
Dec 16, 2021 75.42 76.65 74.99 75.24 3,153,784 +0.35(+0.47%)
Dec 15, 2021 74.11 75.08 73.53 74.89 2,085,923 +0.67(+0.90%)
Dec 14, 2021 73.83 75.37 73.64 74.22 2,533,229 +0.01(+0.01%)
Dec 13, 2021 76.17 76.36 74.20 74.21 3,326,592 -2.30(-3.01%)
Dec 10, 2021 75.99 76.72 75.56 76.51 3,064,273 +1.34(+1.78%)
Dec 09, 2021 74.04 76.06 73.83 75.17 4,836,049 +0.36(+0.49%)
Dec 08, 2021 74.39 75.31 73.64 74.81 3,728,745 +0.69(+0.93%)
Dec 07, 2021 73.61 74.76 73.22 74.12 2,505,948 +1.10(+1.51%)
Dec 06, 2021 73.23 73.79 71.70 73.02 3,685,060 +0.87(+1.21%)
Dec 03, 2021 72.06 73.26 71.53 72.15 3,950,671 +0.19(+0.27%)
Dec 02, 2021 70.91 72.84 70.79 71.96 2,378,822 +1.42(+2.02%)
Dec 01, 2021 71.78 73.67 70.54 70.54 3,069,680 -0.16(-0.23%)
Nov 30, 2021 72.55 72.88 69.80 70.70 6,490,438 -2.94(-4.00%)
Nov 29, 2021 73.91 74.35 72.62 73.64 3,020,041 +0.36(+0.50%)
Nov 26, 2021 72.99 73.69 72.17 73.28 2,236,531 -1.66(-2.21%)
Nov 24, 2021 75.29 75.63 74.92 74.94 1,365,235 -0.77(-1.02%)
Nov 23, 2021 75.49 76.01 75.34 75.71 1,768,791 +0.28(+0.37%)
Nov 22, 2021 76.17 77.00 75.37 75.43 1,970,888 -0.76(-1.00%)
Nov 19, 2021 75.55 77.20 75.29 76.19 3,622,856 +0.48(+0.63%)
Nov 18, 2021 75.78 75.83 75.59 75.72 3,042,345 +0.22(+0.29%)
Nov 17, 2021 73.49 75.87 73.49 75.50 3,335,853 +1.62(+2.19%)
Nov 16, 2021 75.02 75.54 73.58 73.88 5,728,503 -1.12(-1.50%)
Nov 15, 2021 76.81 76.89 74.70 75.00 2,588,263 -1.86(-2.42%)
Nov 12, 2021 77.13 77.37 76.47 76.86 2,742,345 -0.25(-0.32%)
Nov 11, 2021 76.33 77.18 76.08 77.11 2,845,505 +0.96(+1.26%)
Nov 10, 2021 77.11 76.08 76.15 2,633,375 -1.00(-1.30%)
Nov 09, 2021 75.45 77.38 75.14 77.15 4,030,175 +1.43(+1.89%)
Nov 08, 2021 77.24 77.52 75.27 75.72 4,067,066 -0.84(-1.09%)
Nov 05, 2021 75.79 77.06 75.58 76.56 3,287,148 +0.85(+1.12%)
Nov 04, 2021 76.37 76.37 74.92 75.71 4,014,194 -0.61(-0.80%)
Nov 03, 2021 75.57 77.67 75.07 76.32 9,330,315 +2.53(+3.43%)
Nov 02, 2021 69.09 74.45 68.89 73.78 10,481,044 +5.96(+8.79%)
Nov 01, 2021 66.55 68.41 66.97 67.82 2,972,215 +1.55(+2.34%)
Oct 29, 2021 66.36 66.57 65.64 66.27 3,569,905 -0.15(-0.23%)
Oct 28, 2021 65.95 66.77 65.83 66.42 2,118,625 +0.58(+0.88%)
Oct 27, 2021 68.18 68.36 65.82 65.84 2,387,442 -2.65(-3.86%)
Oct 26, 2021 68.56 68.49 1,105,505 +0.00(+0.00%)
Oct 25, 2021 69.05 69.27 68.26 68.49 1,886,933 -0.17(-0.25%)
Oct 22, 2021 68.89 69.35 68.58 68.66 1,268,629 -0.12(-0.18%)
Oct 21, 2021 69.79 69.79 68.27 68.79 1,532,524 -0.97(-1.39%)
Oct 20, 2021 68.81 69.79 68.60 69.76 2,667,351 +0.97(+1.41%)
Oct 19, 2021 68.86 68.96 68.16 68.79 1,810,480 +0.37(+0.54%)
Oct 18, 2021 68.23 69.05 67.57 68.41 3,623,685 -0.21(-0.31%)
Oct 15, 2021 68.89 69.40 68.53 68.62 1,726,952 +0.34(+0.50%)
Oct 14, 2021 67.07 68.54 66.65 68.28 2,471,394 +1.95(+2.94%)
Oct 13, 2021 66.45 66.98 65.28 66.33 1,865,011 +0.42(+0.64%)
Oct 12, 2021 66.45 66.82 65.41 65.91 1,975,932 -0.51(-0.77%)
Oct 11, 2021 67.40 68.11 66.37 66.42 3,444,312 -0.63(-0.94%)
Oct 08, 2021 67.13 67.56 66.79 67.05 2,025,082 -0.11(-0.17%)
Oct 07, 2021 67.36 68.00 66.91 67.17 2,673,845 +0.70(+1.06%)
Oct 06, 2021 66.79 67.42 65.49 66.46 3,242,115 -1.11(-1.65%)
Oct 05, 2021 66.94 68.01 66.61 67.58 3,490,028 +0.75(+1.13%)
Oct 04, 2021 68.09 68.13 66.35 66.82 4,139,886 +1.00(+1.52%)
Oct 01, 2021 65.04 66.22 64.50 65.82 2,175,991 +1.09(+1.68%)
Sep 30, 2021 66.22 66.38 64.73 64.74 4,892,490 -1.10(-1.68%)
Sep 29, 2021 65.80 66.39 65.50 65.84 2,641,504 +0.10(+0.14%)
Sep 28, 2021 66.90 67.72 65.61 65.75 2,854,978 -1.01(-1.51%)
Sep 27, 2021 65.46 67.13 65.46 66.76 2,490,230 +1.77(+2.73%)
Sep 24, 2021 65.19 65.51 64.76 64.99 2,197,252 -0.62(-0.94%)
Sep 23, 2021 65.51 66.45 65.51 65.61 4,209,937 +0.60(+0.92%)
Sep 22, 2021 65.06 65.70 64.95 65.01 2,082,009 +0.88(+1.37%)
Sep 21, 2021 65.07 65.07 63.81 64.13 2,726,255 -0.55(-0.85%)
Sep 20, 2021 63.84 64.79 63.20 64.68 4,398,441 -0.93(-1.42%)
Sep 17, 2021 67.22 67.80 65.16 65.62 5,997,427 -1.65(-2.45%)
Sep 16, 2021 66.80 67.92 66.45 67.26 2,697,525 +0.60(+0.90%)
Sep 15, 2021 65.48 66.82 65.48 66.66 2,590,398 +1.47(+2.25%)
Sep 14, 2021 67.45 67.48 64.98 65.20 2,941,975 -2.09(-3.11%)
Sep 13, 2021 67.97 67.97 66.67 67.29 3,064,325 +0.17(+0.26%)
Sep 10, 2021 67.59 67.97 67.01 67.12 2,795,720 +0.18(+0.27%)
Sep 09, 2021 67.07 67.65 66.89 66.94 1,761,197 -0.30(-0.45%)
Sep 08, 2021 67.83 67.83 66.79 67.24 1,773,598 -0.76(-1.12%)
Sep 07, 2021 68.16 68.41 67.62 68.01 2,406,449 -0.63(-0.92%)
Sep 03, 2021 70.40 70.40 68.35 68.63 3,342,618 -1.74(-2.48%)
Sep 02, 2021 69.98 71.01 69.95 70.38 1,581,788 +0.45(+0.64%)
Sep 01, 2021 70.48 70.59 69.61 69.93 1,988,504 -0.55(-0.78%)
Aug 31, 2021 70.31 70.64 69.80 70.48 3,096,135 +0.10(+0.15%)
Aug 30, 2021 71.73 71.89 70.32 70.38 1,878,575 -1.18(-1.65%)
Aug 27, 2021 71.18 71.92 71.18 71.56 1,985,759 +0.81(+1.14%)
Aug 26, 2021 71.25 71.28 70.52 70.75 2,085,112 -0.70(-0.97%)
Aug 25, 2021 71.18 71.82 70.96 71.44 1,956,130 +0.27(+0.37%)
Aug 24, 2021 70.60 71.39 70.50 71.18 2,211,508 +0.98(+1.40%)
Aug 23, 2021 69.91 70.56 69.65 70.20 1,598,973 +0.83(+1.19%)
Aug 20, 2021 69.26 69.95 69.08 69.37 2,045,845 -0.07(-0.10%)
Aug 19, 2021 69.52 70.21 69.09 69.43 2,003,363 -0.94(-1.34%)
Aug 18, 2021 71.39 71.81 70.28 70.38 2,127,359 -1.31(-1.83%)
Aug 17, 2021 72.37 72.69 70.55 71.69 2,138,978 -1.36(-1.86%)
Aug 16, 2021 72.76 73.16 71.99 73.05 1,797,803 -0.34(-0.47%)
Aug 13, 2021 74.10 74.38 73.11 73.39 1,722,717 -0.88(-1.18%)
Aug 12, 2021 74.39 74.55 73.39 74.27 1,673,566 -0.29(-0.38%)
Aug 11, 2021 73.82 74.64 73.10 74.56 2,313,833 +1.02(+1.39%)
Aug 10, 2021 71.86 73.74 71.79 73.54 2,166,893 +1.61(+2.24%)
Aug 09, 2021 72.62 72.92 71.89 71.93 2,285,967 -0.50(-0.70%)
Aug 06, 2021 71.19 72.72 71.11 72.43 2,325,694 +1.77(+2.51%)
Aug 05, 2021 71.44 72.31 70.57 70.66 3,704,552 -0.05(-0.07%)
Aug 04, 2021 70.89 71.70 70.37 70.71 2,779,643 -0.12(-0.17%)
Aug 03, 2021 71.13 71.84 69.04 70.83 4,292,691 -0.25(-0.35%)
Aug 02, 2021 71.79 72.41 70.84 71.08 2,774,237 -0.38(-0.53%)
Jul 30, 2021 71.02 71.98 70.76 71.46 2,474,303 -0.04(-0.05%)
Jul 29, 2021 71.19 72.01 70.78 71.50 4,260,634 +1.09(+1.54%)
Jul 28, 2021 70.19 70.93 69.31 70.41 3,770,628 +0.24(+0.34%)
Jul 27, 2021 69.97 70.77 69.08 70.18 2,484,246 -0.62(-0.87%)
Jul 26, 2021 70.51 70.98 70.17 70.79 2,193,903 +0.41(+0.58%)
Jul 23, 2021 71.05 71.17 69.90 70.39 1,947,184 -0.21(-0.30%)
Jul 22, 2021 71.11 71.13 69.75 70.59 1,750,902 -0.41(-0.57%)
Jul 21, 2021 70.54 71.91 70.48 71.00 3,791,847 +1.10(+1.57%)
Jul 20, 2021 69.01 70.52 68.81 69.90 5,050,338 +0.85(+1.24%)
Jul 19, 2021 69.96 70.64 68.61 69.05 6,359,572 -3.22(-4.46%)
Jul 16, 2021 75.49 75.55 71.70 72.27 3,763,758 -3.17(-4.20%)
Jul 15, 2021 74.98 75.54 74.63 75.44 2,648,287 +0.04(+0.05%)
Jul 14, 2021 75.42 76.34 74.92 75.40 2,964,436 +0.41(+0.54%)
Jul 13, 2021 75.45 75.75 74.57 74.99 1,941,386 -0.32(-0.43%)
Jul 12, 2021 73.80 75.57 73.39 75.32 2,824,469 +0.89(+1.20%)
Jul 09, 2021 73.84 74.78 73.36 74.43 2,397,752 +1.76(+2.43%)
Jul 08, 2021 72.48 73.40 71.92 72.66 3,609,492 -1.07(-1.45%)
Jul 07, 2021 72.69 73.74 72.39 73.73 1,987,355 +0.64(+0.87%)
Jul 06, 2021 74.26 74.44 72.46 73.10 3,320,236 -1.62(-2.17%)
Jul 02, 2021 74.49 74.89 73.82 74.72 2,142,734 +0.18(+0.24%)
Jul 01, 2021 74.00 74.72 73.60 74.54 2,409,716 +1.13(+1.54%)
Jun 30, 2021 73.02 73.57 72.91 73.41 1,961,940 +0.27(+0.36%)
Jun 29, 2021 73.66 74.14 72.89 73.15 2,283,098 +0.01(+0.01%)
Jun 28, 2021 72.63 73.18 71.65 73.14 2,206,231 +0.55(+0.76%)
Jun 25, 2021 72.87 74.10 72.39 72.59 3,649,249 +0.13(+0.18%)
Jun 24, 2021 72.83 73.30 72.32 72.45 3,742,948 +0.16(+0.22%)
Jun 23, 2021 73.02 73.28 72.25 72.29 2,283,577 -0.58(-0.79%)
Jun 22, 2021 73.55 73.64 72.65 72.87 2,226,337 -0.46(-0.62%)
Jun 21, 2021 72.88 74.09 72.77 73.33 2,299,843 +0.84(+1.16%)
Jun 18, 2021 72.68 73.17 72.23 72.48 6,654,631 -1.28(-1.74%)
Jun 17, 2021 76.06 76.10 72.62 73.76 5,119,823 -2.29(-3.01%)
Jun 16, 2021 77.17 77.19 75.52 76.05 2,255,861 -1.30(-1.68%)
Jun 15, 2021 77.66 78.00 76.97 77.35 2,529,526 +0.01(+0.01%)
Jun 14, 2021 78.14 78.50 76.80 77.34 2,847,369 -0.93(-1.19%)
Jun 11, 2021 79.04 79.85 78.00 78.27 3,377,423 -0.27(-0.34%)
Jun 10, 2021 80.50 80.66 78.50 78.53 2,134,878 -1.29(-1.62%)
Jun 09, 2021 80.16 80.49 79.54 79.82 1,591,839 -0.64(-0.80%)
Jun 08, 2021 80.11 80.92 79.30 80.47 2,509,174 -0.11(-0.14%)
Jun 07, 2021 81.56 81.68 80.08 80.58 1,824,696 -0.57(-0.70%)
Jun 04, 2021 81.36 81.82 80.38 81.15 1,785,387 +0.19(+0.23%)
Jun 03, 2021 79.99 81.17 79.61 80.96 2,618,678 +0.70(+0.87%)
Jun 02, 2021 81.13 81.14 79.96 80.26 1,876,499 -0.76(-0.94%)
Jun 01, 2021 81.09 81.44 80.18 81.02 2,337,053 +0.80(+0.99%)
May 28, 2021 80.22 80.70 79.71 80.22 2,371,047 -0.12(-0.15%)
May 27, 2021 79.96 80.68 79.54 80.34 6,595,942 +1.39(+1.77%)
May 26, 2021 78.02 79.07 77.67 78.95 3,114,877 +0.14(+0.18%)
May 25, 2021 80.57 81.21 78.67 78.81 3,330,765 -1.76(-2.18%)
May 24, 2021 79.88 80.90 79.46 80.57 2,543,124 +1.08(+1.36%)
May 21, 2021 79.89 80.91 79.43 79.49 2,687,611 +0.04(+0.05%)
May 20, 2021 79.55 80.18 78.91 79.45 3,548,528 -0.15(-0.19%)
May 19, 2021 78.95 80.22 78.93 79.60 3,313,951 -0.82(-1.02%)
May 18, 2021 80.98 81.48 80.35 80.42 5,434,990 -0.18(-0.22%)
May 17, 2021 79.02 80.85 78.90 80.60 4,859,600 +1.95(+2.47%)
May 14, 2021 77.69 79.06 77.35 78.66 3,178,333 +1.53(+1.98%)
May 13, 2021 76.21 78.57 76.21 77.13 4,519,686 +1.24(+1.63%)
May 12, 2021 78.02 78.22 75.82 75.89 2,805,857 -2.38(-3.04%)
May 11, 2021 76.99 78.62 76.94 78.27 5,060,598 +1.09(+1.41%)
May 10, 2021 78.89 79.17 77.15 77.18 4,441,753 -1.11(-1.41%)
May 07, 2021 76.58 78.53 76.20 78.29 2,992,757 +1.37(+1.78%)
May 06, 2021 76.51 77.01 75.13 76.92 3,135,992 +0.45(+0.59%)
May 05, 2021 76.19 77.19 75.26 76.46 4,043,020 +1.34(+1.79%)
May 04, 2021 73.01 75.27 71.72 75.12 5,143,059 +1.15(+1.56%)
May 03, 2021 73.62 74.69 73.46 73.97 3,712,800 +1.11(+1.52%)
Apr 30, 2021 73.52 74.07 72.63 72.86 2,826,968 -0.77(-1.04%)
Apr 29, 2021 73.61 73.97 72.86 73.63 2,919,212 +0.82(+1.13%)
Apr 28, 2021 73.14 73.23 72.45 72.81 3,292,706 -0.03(-0.04%)
Apr 27, 2021 72.30 72.93 71.93 72.84 2,043,513 +0.14(+0.19%)
Apr 26, 2021 72.74 73.70 72.54 72.69 1,979,956 +0.11(+0.16%)
Apr 23, 2021 72.07 73.08 71.37 72.58 2,193,909 +1.19(+1.67%)
Apr 22, 2021 73.36 73.58 71.36 71.39 3,145,672 -1.83(-2.50%)
Apr 21, 2021 71.27 73.33 71.03 73.22 2,259,094 +2.23(+3.14%)
Apr 20, 2021 72.22 72.49 70.41 70.99 1,951,696 -1.74(-2.39%)
Apr 19, 2021 73.00 73.28 71.86 72.73 1,923,290 -0.05(-0.06%)
Apr 16, 2021 73.55 74.08 72.49 72.78 2,543,668 -0.08(-0.10%)
Apr 15, 2021 72.84 73.05 72.03 72.85 1,764,707 +0.50(+0.69%)
Apr 14, 2021 71.86 72.94 71.82 72.35 1,863,363 +0.36(+0.50%)
Apr 13, 2021 71.77 72.31 70.94 71.99 2,345,482 -0.01(-0.01%)
Apr 12, 2021 72.16 72.42 71.41 72.00 2,703,132 +0.32(+0.45%)
Apr 09, 2021 71.47 71.71 70.91 71.68 3,081,378 +0.47(+0.66%)
Apr 08, 2021 71.39 71.47 70.55 71.21 2,624,602 -0.23(-0.32%)
Apr 07, 2021 72.33 72.49 71.03 71.44 2,321,459 -1.37(-1.88%)
Apr 06, 2021 73.36 74.05 72.39 72.81 2,527,517 -0.55(-0.75%)
Apr 05, 2021 74.72 74.97 73.11 73.36 3,773,997 -0.47(-0.64%)
Apr 01, 2021 73.39 73.87 72.56 73.83 2,395,298 +0.80(+1.10%)
Mar 31, 2021 73.93 74.17 72.80 73.02 2,670,787 -0.98(-1.33%)
Mar 30, 2021 73.79 74.49 73.61 74.01 2,325,112 +0.21(+0.28%)
Mar 29, 2021 74.03 74.51 73.59 73.80 2,390,339 -0.35(-0.47%)
Mar 26, 2021 73.70 74.26 72.98 74.15 3,025,924 +1.22(+1.67%)
Mar 25, 2021 72.32 73.15 71.30 72.93 3,669,914 +0.47(+0.65%)
Mar 24, 2021 72.01 73.37 72.01 72.46 5,300,096 +1.29(+1.81%)
Mar 23, 2021 72.48 72.75 70.95 71.17 4,035,990 -2.12(-2.89%)
Mar 22, 2021 72.76 73.74 72.02 73.29 3,394,315 +0.43(+0.60%)
Mar 19, 2021 73.97 74.04 72.10 72.85 5,477,523 -1.20(-1.62%)
Mar 18, 2021 73.99 75.28 73.95 74.05 4,700,883 -0.01(-0.01%)
Mar 17, 2021 72.34 74.22 72.32 74.06 4,141,014 +1.60(+2.20%)
Mar 16, 2021 72.90 72.99 72.00 72.47 4,714,803 -0.02(-0.03%)
Mar 15, 2021 72.81 73.23 71.73 72.49 2,856,363 -0.33(-0.45%)
Mar 12, 2021 72.55 73.47 72.38 72.82 2,962,957 +0.16(+0.22%)
Mar 11, 2021 73.09 73.72 72.41 72.66 3,478,095 +0.19(+0.26%)
Mar 10, 2021 72.10 72.99 71.81 72.47 3,720,175 +0.99(+1.39%)
Mar 09, 2021 71.29 72.91 70.54 71.47 3,932,032 +0.42(+0.59%)
Mar 08, 2021 70.43 72.29 70.23 71.06 4,928,499 +1.11(+1.58%)
Mar 05, 2021 69.74 70.16 67.33 69.95 5,016,962 +1.29(+1.89%)
Mar 04, 2021 70.65 70.96 67.09 68.66 4,694,152 -1.81(-2.57%)
Mar 03, 2021 69.45 71.69 69.11 70.47 6,288,501 +1.51(+2.19%)
Mar 02, 2021 69.76 70.35 68.91 68.96 7,369,367 -0.52(-0.75%)
Mar 01, 2021 67.39 69.86 67.19 69.48 7,269,522 +3.03(+4.56%)
Feb 26, 2021 66.03 67.12 64.90 66.45 7,497,558 +0.82(+1.25%)
Feb 25, 2021 67.80 67.87 65.44 65.63 4,841,416 -1.82(-2.69%)
Feb 24, 2021 64.86 67.62 64.78 67.44 7,223,793 +2.81(+4.35%)
Feb 23, 2021 65.12 65.68 63.18 64.63 7,170,961 -0.67(-1.02%)
Feb 22, 2021 65.32 66.58 65.03 65.30 6,152,435 -0.37(-0.56%)
Feb 19, 2021 65.16 66.37 64.92 65.66 9,003,473 +0.89(+1.38%)
Feb 18, 2021 65.52 65.84 64.09 64.77 11,723,574 -1.08(-1.64%)
Feb 17, 2021 66.80 67.46 65.71 65.85 6,446,764 -0.94(-1.41%)
Feb 16, 2021 67.80 68.00 66.78 66.79 6,721,539 -0.45(-0.67%)
Feb 12, 2021 66.76 67.58 66.25 67.24 4,470,010 +0.48(+0.72%)
Feb 11, 2021 67.45 67.85 66.73 66.76 9,536,679 +0.60(+0.91%)
Feb 10, 2021 69.95 70.38 66.08 66.16 10,843,152 -2.96(-4.29%)
Feb 09, 2021 70.57 70.90 68.82 69.13 10,589,523 -2.15(-3.02%)
Feb 08, 2021 72.49 72.70 71.05 71.28 12,515,868 -0.08(-0.11%)
Feb 05, 2021 72.40 72.57 71.09 71.36 20,232,864 -1.07(-1.48%)
Feb 04, 2021 70.10 72.64 68.78 72.43 19,891,532 +1.92(+2.72%)
Feb 03, 2021 71.22 71.88 70.04 70.51 37,435,128 -1.42(-1.98%)
Feb 02, 2021 69.61 72.22 68.16 71.93 50,654,144 +3.11(+4.53%)
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.