Hormel Foods (NY: HRL )

47.09 -0.44 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 48.62 48.71 47.95 48.27 2,941,334 -0.07(-0.14%)
Jun 29, 2020 48.46 49.01 48.06 48.34 2,028,202 +0.13(+0.27%)
Jun 26, 2020 48.77 49.06 47.89 48.21 2,380,000 -0.46(-0.95%)
Jun 25, 2020 47.85 48.69 47.73 48.67 1,906,214 +0.91(+1.91%)
Jun 24, 2020 47.44 47.97 47.20 47.76 1,822,756 +0.16(+0.34%)
Jun 23, 2020 48.67 48.67 47.57 47.60 1,474,450 -0.79(-1.63%)
Jun 22, 2020 48.48 48.77 48.23 48.39 1,507,620 -0.16(-0.33%)
Jun 19, 2020 48.78 48.92 48.36 48.55 3,630,300 +0.40(+0.83%)
Jun 18, 2020 47.95 48.27 47.77 48.15 1,798,494 +0.14(+0.29%)
Jun 17, 2020 48.03 48.34 47.59 48.01 1,811,578 +0.21(+0.44%)
Jun 16, 2020 47.62 48.02 47.18 47.80 1,561,369 +0.71(+1.51%)
Jun 15, 2020 46.40 47.11 45.93 47.09 1,863,621 +0.42(+0.90%)
Jun 12, 2020 47.17 47.38 46.31 46.67 1,762,600 -0.17(-0.36%)
Jun 11, 2020 47.59 48.03 46.76 46.84 2,098,404 -1.19(-2.48%)
Jun 10, 2020 48.25 48.64 47.84 48.03 1,808,249 +0.05(+0.10%)
Jun 09, 2020 47.98 48.34 47.60 47.98 2,570,756 -0.13(-0.27%)
Jun 08, 2020 47.52 48.21 47.34 48.11 2,191,167 +0.11(+0.23%)
Jun 05, 2020 47.96 48.31 47.43 48.00 2,342,300 +0.03(+0.06%)
Jun 04, 2020 47.53 48.19 47.50 47.97 1,539,091 +0.30(+0.63%)
Jun 03, 2020 48.72 48.73 47.36 47.67 1,935,771 -1.09(-2.24%)
Jun 02, 2020 49.00 49.00 48.46 48.76 2,401,511 -0.09(-0.18%)
Jun 01, 2020 48.98 49.29 48.37 48.85 1,943,799 +0.02(+0.04%)
May 29, 2020 48.00 48.98 47.44 48.83 3,201,300 +0.95(+1.98%)
May 28, 2020 47.40 48.04 47.16 47.88 4,078,730 +0.96(+2.05%)
May 27, 2020 45.67 46.95 44.90 46.92 2,963,870 +1.19(+2.60%)
May 26, 2020 47.00 47.33 45.57 45.73 2,994,376 -1.20(-2.56%)
May 22, 2020 45.48 47.21 45.41 46.93 2,458,500 +0.92(+2.00%)
May 21, 2020 47.89 47.89 45.25 46.01 4,478,849 -1.98(-4.13%)
May 20, 2020 47.50 48.21 47.21 47.99 2,136,800 +0.60(+1.27%)
May 19, 2020 48.20 48.65 47.35 47.39 1,712,436 -0.76(-1.58%)
May 18, 2020 48.26 48.41 47.57 48.15 2,385,576 +0.23(+0.48%)
May 15, 2020 47.44 48.11 47.37 47.92 4,108,300 +0.34(+0.71%)
May 14, 2020 48.64 48.93 46.90 47.58 1,984,171 -1.01(-2.08%)
May 13, 2020 48.37 49.39 48.06 48.59 2,412,618 +0.34(+0.70%)
May 12, 2020 48.07 48.88 48.01 48.25 1,999,950 +0.40(+0.84%)
May 11, 2020 47.40 48.38 47.20 47.85 1,581,021 +0.61(+1.29%)
May 08, 2020 47.08 47.39 46.88 47.24 1,141,500 +0.65(+1.40%)
May 07, 2020 46.88 47.16 46.34 46.59 1,857,608 +0.10(+0.22%)
May 06, 2020 46.74 46.81 46.40 46.49 1,735,576 +0.20(+0.43%)
May 05, 2020 46.28 46.91 46.04 46.29 1,558,913 -0.17(-0.37%)
May 04, 2020 46.55 46.95 46.08 46.46 1,433,229 -0.14(-0.30%)
May 01, 2020 46.65 47.27 46.27 46.60 1,675,900 -0.25(-0.53%)
Apr 30, 2020 47.74 47.87 46.19 46.85 5,039,365 -0.75(-1.58%)
Apr 29, 2020 45.96 47.79 45.90 47.60 3,791,267 -0.16(-0.34%)
Apr 28, 2020 46.44 47.92 46.40 47.76 3,653,142 +1.11(+2.38%)
Apr 27, 2020 47.08 47.10 45.85 46.65 4,305,075 +0.04(+0.09%)
Apr 24, 2020 47.41 47.68 46.20 46.61 5,055,700 -0.59(-1.25%)
Apr 23, 2020 48.00 48.27 47.17 47.20 3,319,376 -1.20(-2.48%)
Apr 22, 2020 48.81 49.23 48.34 48.40 2,254,271 -0.53(-1.08%)
Apr 21, 2020 49.89 50.12 48.69 48.93 1,734,105 -0.99(-1.98%)
Apr 20, 2020 50.51 50.83 49.88 49.92 1,835,398 -0.59(-1.17%)
Apr 17, 2020 50.32 50.75 49.77 50.51 2,471,500 +0.30(+0.60%)
Apr 16, 2020 48.85 50.47 48.70 50.21 2,705,393 +1.55(+3.19%)
Apr 15, 2020 48.90 49.32 48.28 48.66 2,714,836 +0.15(+0.31%)
Apr 14, 2020 48.04 49.06 47.67 48.51 3,154,514 +1.41(+2.99%)
Apr 13, 2020 47.62 47.99 46.60 47.10 1,955,106 -0.44(-0.93%)
Apr 09, 2020 46.76 48.52 46.57 47.54 2,933,300 +0.17(+0.36%)
Apr 08, 2020 47.84 47.99 46.98 47.37 2,164,248 -0.54(-1.13%)
Apr 07, 2020 48.16 48.68 47.46 47.91 2,748,366 -0.64(-1.32%)
Apr 06, 2020 48.68 49.00 47.53 48.55 2,864,410 +0.17(+0.35%)
Apr 03, 2020 47.12 49.17 47.05 48.38 3,875,500 +0.80(+1.68%)
Apr 02, 2020 45.68 47.84 45.68 47.58 2,842,409 +1.23(+2.65%)
Apr 01, 2020 45.83 46.85 45.30 46.35 2,304,164 -0.29(-0.62%)
Mar 31, 2020 46.83 47.32 45.98 46.64 3,274,193 -0.14(-0.30%)
Mar 30, 2020 45.73 47.25 45.73 46.78 2,387,043 +1.82(+4.05%)
Mar 27, 2020 44.25 46.23 44.11 44.96 2,457,500 +0.11(+0.25%)
Mar 26, 2020 42.00 44.98 41.85 44.85 3,487,284 +2.91(+6.94%)
Mar 25, 2020 44.01 44.37 41.70 41.94 6,298,401 -2.91(-6.49%)
Mar 24, 2020 42.49 45.14 42.46 44.85 3,415,669 +2.54(+6.00%)
Mar 23, 2020 45.30 45.30 41.86 42.31 4,950,295 -2.81(-6.23%)
Mar 20, 2020 47.33 47.72 44.60 45.12 5,160,200 -2.10(-4.45%)
Mar 19, 2020 48.43 49.30 45.56 47.22 5,974,190 -1.05(-2.18%)
Mar 18, 2020 45.82 51.53 45.55 48.27 8,444,017 -0.26(-0.54%)
Mar 17, 2020 43.31 48.63 42.92 48.53 8,303,930 +5.90(+13.84%)
Mar 16, 2020 39.80 43.25 39.30 42.63 6,519,183 +0.23(+0.54%)
Mar 13, 2020 41.32 42.45 39.80 42.40 5,237,200 +2.32(+5.79%)
Mar 12, 2020 39.64 41.42 39.01 40.08 4,250,462 -2.19(-5.18%)
Mar 11, 2020 42.91 43.07 41.91 42.27 3,227,086 -1.49(-3.40%)
Mar 10, 2020 43.88 44.34 42.01 43.76 3,485,843 +0.35(+0.81%)
Mar 09, 2020 42.18 44.12 42.00 43.41 2,570,212 -0.54(-1.23%)
Mar 06, 2020 42.79 44.14 42.68 43.95 2,611,300 +0.15(+0.34%)
Mar 05, 2020 44.26 44.50 43.40 43.80 2,355,632 -1.25(-2.77%)
Mar 04, 2020 43.84 45.05 43.42 45.05 2,005,396 +2.06(+4.79%)
Mar 03, 2020 43.25 44.33 42.62 42.99 4,089,324 -0.20(-0.46%)
Mar 02, 2020 41.86 43.21 41.76 43.19 3,811,499 +1.59(+3.82%)
Feb 28, 2020 41.65 41.89 40.14 41.60 4,121,000 -0.93(-2.19%)
Feb 27, 2020 43.58 43.93 42.52 42.53 2,668,675 -1.41(-3.21%)
Feb 26, 2020 44.94 45.35 43.91 43.94 3,147,782 -0.78(-1.74%)
Feb 25, 2020 44.70 45.17 44.61 44.72 2,521,224 +0.15(+0.34%)
Feb 24, 2020 44.16 44.81 44.07 44.57 3,433,771 -0.20(-0.45%)
Feb 21, 2020 45.17 45.49 44.73 44.77 3,623,400 -0.76(-1.67%)
Feb 20, 2020 46.94 47.09 44.92 45.53 4,520,261 -2.91(-6.01%)
Feb 19, 2020 48.34 48.73 48.24 48.44 2,092,234 +0.18(+0.37%)
Feb 18, 2020 48.40 48.52 48.12 48.26 2,114,743 -0.32(-0.66%)
Feb 14, 2020 48.47 48.86 48.40 48.58 1,466,600 +0.13(+0.27%)
Feb 13, 2020 47.74 48.48 47.49 48.45 1,818,149 +0.69(+1.44%)
Feb 12, 2020 47.48 47.85 47.37 47.76 1,397,147 +0.28(+0.59%)
Feb 11, 2020 47.40 47.73 47.17 47.48 1,512,304 +0.15(+0.32%)
Feb 10, 2020 47.08 47.34 46.99 47.33 1,616,008 +0.24(+0.51%)
Feb 07, 2020 46.89 47.24 46.61 47.09 1,654,400 +0.20(+0.43%)
Feb 06, 2020 47.06 47.49 46.51 46.89 3,810,012 -0.50(-1.06%)
Feb 05, 2020 47.73 47.85 47.36 47.39 2,133,761 -0.16(-0.34%)
Feb 04, 2020 47.63 47.98 47.54 47.55 1,688,688 +0.12(+0.25%)
Feb 03, 2020 47.41 47.78 47.30 47.43 1,898,162 +0.17(+0.36%)
Jan 31, 2020 47.80 48.01 47.14 47.26 3,577,500 -0.62(-1.29%)
Jan 30, 2020 47.31 47.98 47.09 47.88 2,476,425 +0.56(+1.18%)
Jan 29, 2020 47.08 47.52 46.92 47.32 2,281,323 +0.27(+0.57%)
Jan 28, 2020 46.75 47.19 46.69 47.05 1,441,684 +0.23(+0.49%)
Jan 27, 2020 47.15 47.49 46.71 46.82 2,318,901 -0.41(-0.87%)
Jan 24, 2020 47.16 47.23 46.74 47.23 1,667,200 +0.24(+0.51%)
Jan 23, 2020 46.56 47.23 46.37 46.99 2,872,256 +0.42(+0.90%)
Jan 22, 2020 46.99 47.37 46.43 46.57 2,262,106 -0.38(-0.81%)
Jan 21, 2020 46.34 47.06 46.33 46.95 4,061,269 +0.65(+1.40%)
Jan 17, 2020 46.10 46.70 46.00 46.30 3,373,300 +0.28(+0.61%)
Jan 16, 2020 45.37 46.15 45.30 46.02 2,061,050 +0.72(+1.59%)
Jan 15, 2020 45.57 45.85 45.30 45.30 1,558,899 -0.15(-0.33%)
Jan 14, 2020 45.83 45.84 45.04 45.45 2,676,176 -0.45(-0.98%)
Jan 13, 2020 45.02 45.90 45.00 45.90 2,379,091 +1.00(+2.23%)
Jan 10, 2020 44.40 45.24 44.33 44.90 2,356,500 +0.41(+0.92%)
Jan 09, 2020 44.72 44.76 44.30 44.49 2,242,911 -0.10(-0.22%)
Jan 08, 2020 44.51 44.77 44.51 44.59 2,016,735 +0.05(+0.11%)
Jan 07, 2020 44.20 44.67 44.13 44.54 2,076,419 +0.33(+0.75%)
Jan 06, 2020 44.30 44.65 44.21 44.21 2,276,243 -0.04(-0.09%)
Jan 03, 2020 44.23 44.57 44.01 44.25 1,858,700 -0.06(-0.14%)
Jan 02, 2020 45.14 45.35 44.04 44.31 2,405,705 -0.80(-1.77%)
Dec 31, 2019 44.96 45.17 44.80 45.11 1,495,500 +0.11(+0.24%)
Dec 30, 2019 45.11 45.44 44.98 45.00 1,295,714 -0.26(-0.57%)
Dec 27, 2019 45.36 45.53 45.11 45.26 1,676,700 -0.04(-0.09%)
Dec 26, 2019 45.28 45.52 45.24 45.30 2,238,998 -0.05(-0.11%)
Dec 24, 2019 45.29 45.47 45.22 45.35 602,300 -0.05(-0.11%)
Dec 23, 2019 45.06 45.42 44.86 45.40 1,780,032 +0.44(+0.98%)
Dec 20, 2019 45.04 45.17 44.72 44.96 5,661,500 +0.26(+0.58%)
Dec 19, 2019 44.62 44.92 44.50 44.70 1,884,270 +0.28(+0.63%)
Dec 18, 2019 44.61 44.74 44.15 44.42 1,923,820 -0.08(-0.18%)
Dec 17, 2019 44.86 45.20 44.41 44.50 2,278,347 -0.37(-0.82%)
Dec 16, 2019 44.93 45.07 44.46 44.87 2,537,877 -0.03(-0.07%)
Dec 13, 2019 45.22 45.57 44.85 44.90 1,845,400 -0.45(-0.99%)
Dec 12, 2019 45.56 45.77 45.32 45.35 1,814,219 -0.21(-0.46%)
Dec 11, 2019 45.71 45.75 45.30 45.56 1,207,402 -0.04(-0.09%)
Dec 10, 2019 45.35 45.65 45.11 45.60 2,284,005 +0.24(+0.53%)
Dec 09, 2019 45.36 45.57 45.23 45.36 1,938,921 +0.02(+0.04%)
Dec 06, 2019 45.79 45.84 45.32 45.34 2,126,400 -0.42(-0.92%)
Dec 05, 2019 45.24 45.76 45.13 45.76 3,284,082 +0.51(+1.13%)
Dec 04, 2019 45.37 45.78 45.15 45.25 2,470,597 -0.29(-0.64%)
Dec 03, 2019 45.18 45.55 44.70 45.54 2,095,108 +0.11(+0.24%)
Dec 02, 2019 44.44 45.60 44.31 45.43 4,205,535 +0.90(+2.02%)
Nov 29, 2019 44.93 45.21 44.48 44.53 2,072,900 -0.35(-0.78%)
Nov 27, 2019 44.28 45.12 43.81 44.88 5,040,200 +0.58(+1.31%)
Nov 26, 2019 42.94 44.58 42.36 44.30 10,265,442 +1.54(+3.60%)
Nov 25, 2019 42.54 42.81 42.38 42.76 3,194,470 +0.45(+1.06%)
Nov 22, 2019 43.02 43.21 42.21 42.31 2,174,500 -0.41(-0.96%)
Nov 21, 2019 42.82 43.07 42.58 42.72 1,639,606 -0.13(-0.30%)
Nov 20, 2019 42.79 42.90 42.61 42.85 1,623,530 +0.11(+0.26%)
Nov 19, 2019 42.63 42.92 42.45 42.74 1,786,946 +0.03(+0.07%)
Nov 18, 2019 42.37 42.90 42.31 42.71 1,296,303 +0.33(+0.78%)
Nov 15, 2019 42.24 42.41 42.07 42.38 1,664,800 +0.15(+0.36%)
Nov 14, 2019 42.22 42.38 42.05 42.23 1,251,476 +0.08(+0.19%)
Nov 13, 2019 41.83 42.17 41.75 42.15 1,276,081 +0.37(+0.89%)
Nov 12, 2019 41.63 41.79 41.33 41.78 1,321,952 +0.16(+0.38%)
Nov 11, 2019 41.91 41.95 41.52 41.62 1,477,638 -0.35(-0.83%)
Nov 08, 2019 41.72 41.98 41.60 41.97 1,151,600 +0.34(+0.82%)
Nov 07, 2019 41.54 41.87 41.51 41.63 1,458,266 +0.03(+0.07%)
Nov 06, 2019 41.72 41.98 41.53 41.60 1,707,178 -0.02(-0.05%)
Nov 05, 2019 41.59 41.90 41.44 41.62 1,807,739 -0.06(-0.14%)
Nov 04, 2019 41.30 41.71 41.15 41.68 3,157,457 +0.42(+1.02%)
Nov 01, 2019 40.87 41.40 40.70 41.26 1,762,000 +0.37(+0.90%)
Oct 31, 2019 40.95 41.26 40.73 40.89 2,208,591 +0.00(+0.00%)
Oct 30, 2019 40.84 40.94 40.63 40.89 1,217,726 +0.05(+0.12%)
Oct 29, 2019 40.55 40.94 40.42 40.84 1,732,214 +0.35(+0.86%)
Oct 28, 2019 40.70 40.74 40.24 40.49 1,523,569 -0.08(-0.20%)
Oct 25, 2019 40.61 40.78 40.40 40.57 1,859,100 -0.30(-0.73%)
Oct 24, 2019 40.70 40.95 40.56 40.87 997,454 +0.09(+0.22%)
Oct 23, 2019 40.55 40.82 40.55 40.78 1,206,208 +0.25(+0.62%)
Oct 22, 2019 40.72 40.81 40.49 40.53 1,526,927 -0.11(-0.27%)
Oct 21, 2019 40.81 40.94 40.60 40.64 1,458,839 -0.17(-0.42%)
Oct 18, 2019 40.71 40.93 40.49 40.81 1,560,900 -0.05(-0.12%)
Oct 17, 2019 40.45 40.94 40.26 40.86 2,544,147 +0.30(+0.74%)
Oct 16, 2019 41.22 41.30 40.48 40.56 1,900,388 -0.45(-1.10%)
Oct 15, 2019 41.01 41.16 40.71 41.01 2,594,354 +0.04(+0.10%)
Oct 14, 2019 41.27 41.41 40.90 40.97 1,979,018 -0.19(-0.46%)
Oct 11, 2019 41.66 41.67 41.12 41.16 3,411,000 -0.51(-1.22%)
Oct 10, 2019 42.69 42.79 41.67 41.67 3,960,696 -1.17(-2.73%)
Oct 09, 2019 43.07 43.09 42.63 42.84 2,829,273 -0.24(-0.56%)
Oct 08, 2019 43.70 43.83 43.06 43.08 2,298,368 -0.62(-1.42%)
Oct 07, 2019 43.54 43.88 43.52 43.70 2,784,809 -0.04(-0.09%)
Oct 04, 2019 43.15 43.75 42.97 43.74 1,877,600 +0.69(+1.60%)
Oct 03, 2019 43.16 43.42 42.84 43.05 1,982,094 +0.31(+0.73%)
Oct 02, 2019 43.55 43.99 42.61 42.74 4,184,638 -0.88(-2.02%)
Oct 01, 2019 43.78 43.91 43.46 43.62 2,030,606 -0.11(-0.25%)
Sep 30, 2019 43.54 43.88 43.48 43.73 1,886,326 +0.19(+0.44%)
Sep 27, 2019 43.67 43.73 43.31 43.54 1,441,200 +0.00(+0.00%)
Sep 26, 2019 43.49 43.68 43.21 43.54 1,757,846 +0.24(+0.55%)
Sep 25, 2019 43.04 43.42 42.99 43.30 2,243,657 +0.34(+0.79%)
Sep 24, 2019 42.89 43.04 42.65 42.96 3,590,712 +0.36(+0.85%)
Sep 23, 2019 43.03 43.40 42.58 42.60 1,721,142 -0.34(-0.79%)
Sep 20, 2019 43.07 43.17 42.73 42.94 2,590,600 -0.02(-0.05%)
Sep 19, 2019 43.02 43.24 42.77 42.96 1,600,587 +0.00(+0.00%)
Sep 18, 2019 43.39 43.69 42.56 42.96 1,831,175 -0.21(-0.49%)
Sep 17, 2019 42.81 43.49 42.71 43.17 1,465,220 +0.34(+0.79%)
Sep 16, 2019 42.84 43.00 42.41 42.83 1,613,395 -0.15(-0.35%)
Sep 13, 2019 43.72 44.18 42.81 42.98 3,139,200 -1.02(-2.32%)
Sep 12, 2019 44.50 44.73 43.85 44.00 3,139,236 -0.54(-1.21%)
Sep 11, 2019 43.60 44.57 43.39 44.54 3,289,405 +0.87(+1.99%)
Sep 10, 2019 42.47 43.68 42.47 43.67 2,444,392 +0.76(+1.77%)
Sep 09, 2019 42.68 42.94 42.38 42.91 1,764,650 +0.31(+0.73%)
Sep 06, 2019 42.69 42.76 42.41 42.60 1,474,500 +0.05(+0.12%)
Sep 05, 2019 42.87 42.93 42.36 42.55 2,391,282 +0.02(+0.05%)
Sep 04, 2019 42.83 43.14 42.33 42.53 2,857,314 -0.31(-0.72%)
Sep 03, 2019 42.42 42.88 42.18 42.84 2,305,187 +0.23(+0.54%)
Aug 30, 2019 42.73 43.00 42.42 42.61 1,643,500 +0.16(+0.38%)
Aug 29, 2019 42.50 42.63 42.07 42.45 1,778,898 +0.15(+0.35%)
Aug 28, 2019 42.47 42.68 42.19 42.30 1,830,003 -0.11(-0.26%)
Aug 27, 2019 42.61 42.70 42.17 42.41 2,555,220 -0.22(-0.52%)
Aug 26, 2019 42.27 42.63 41.73 42.63 3,037,593 +0.63(+1.50%)
Aug 23, 2019 42.70 42.75 41.40 42.00 3,552,200 -0.95(-2.21%)
Aug 22, 2019 42.25 43.09 41.17 42.95 5,667,132 +1.98(+4.83%)
Aug 21, 2019 41.09 41.23 40.63 40.97 3,833,128 +0.07(+0.17%)
Aug 20, 2019 41.08 41.45 40.78 40.90 3,030,134 -0.31(-0.75%)
Aug 19, 2019 41.67 41.74 40.91 41.21 3,038,321 -0.24(-0.58%)
Aug 16, 2019 41.50 41.60 41.26 41.45 2,270,700 +0.06(+0.14%)
Aug 15, 2019 40.93 41.49 40.74 41.39 2,072,655 +0.70(+1.72%)
Aug 14, 2019 41.66 41.70 40.68 40.69 2,461,206 -1.10(-2.63%)
Aug 13, 2019 41.92 42.41 41.67 41.79 3,105,995 -0.05(-0.11%)
Aug 12, 2019 41.60 41.95 41.50 41.84 2,212,329 +0.12(+0.30%)
Aug 09, 2019 41.80 42.16 41.67 41.71 2,802,900 -0.07(-0.17%)
Aug 08, 2019 40.89 41.90 40.71 41.78 3,123,525 +0.89(+2.18%)
Aug 07, 2019 40.47 41.06 40.16 40.89 4,403,960 +0.37(+0.91%)
Aug 06, 2019 40.80 40.80 40.20 40.52 3,248,120 -0.21(-0.52%)
Aug 05, 2019 41.37 41.77 40.53 40.73 3,508,793 -0.63(-1.52%)
Aug 02, 2019 41.32 41.87 41.19 41.36 3,697,600 +0.13(+0.32%)
Aug 01, 2019 41.17 42.04 41.02 41.23 3,225,536 +0.24(+0.59%)
Jul 31, 2019 41.45 41.73 40.56 40.99 2,202,358 -0.64(-1.54%)
Jul 30, 2019 41.51 41.85 41.35 41.63 1,300,609 +0.19(+0.46%)
Jul 29, 2019 41.38 41.71 41.15 41.44 1,256,551 +0.06(+0.14%)
Jul 26, 2019 40.95 41.56 40.80 41.38 1,424,200 +0.55(+1.35%)
Jul 25, 2019 40.30 40.93 40.06 40.83 1,882,563 +0.42(+1.04%)
Jul 24, 2019 41.03 41.16 40.30 40.41 3,422,159 -0.74(-1.80%)
Jul 23, 2019 41.44 41.53 41.10 41.15 1,793,940 -0.21(-0.51%)
Jul 22, 2019 41.22 41.65 41.21 41.36 1,734,932 +0.10(+0.24%)
Jul 19, 2019 41.78 41.87 41.20 41.26 1,501,000 -0.53(-1.27%)
Jul 18, 2019 41.30 41.94 41.10 41.79 1,828,041 +0.59(+1.43%)
Jul 17, 2019 41.30 41.31 40.94 41.20 1,895,304 -0.03(-0.07%)
Jul 16, 2019 41.26 41.49 41.05 41.23 2,223,694 -0.01(-0.02%)
Jul 15, 2019 41.00 41.27 40.85 41.24 1,078,115 +0.23(+0.56%)
Jul 12, 2019 41.15 41.19 40.82 41.01 1,497,700 -0.21(-0.51%)
Jul 11, 2019 41.40 41.40 40.80 41.22 2,114,870 -0.08(-0.19%)
Jul 10, 2019 41.11 41.32 40.90 41.30 2,007,386 +0.12(+0.29%)
Jul 09, 2019 41.32 41.41 41.02 41.18 2,328,247 -0.19(-0.46%)
Jul 08, 2019 41.52 41.69 41.09 41.37 1,546,970 -0.13(-0.31%)
Jul 05, 2019 41.55 41.56 41.24 41.50 1,082,600 -0.27(-0.65%)
Jul 03, 2019 41.43 41.98 41.31 41.77 1,222,400 +0.57(+1.38%)
Jul 02, 2019 41.00 41.22 40.82 41.20 1,679,165 +0.29(+0.71%)
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.