Johnson Controls Intl (NY: JCI )

73.57 USD -0.24 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 74.77 75.30 74.43 74.80 4,563,247 -0.17(-0.23%)
Aug 30, 2021 74.94 75.37 74.68 74.97 4,681,032 +0.24(+0.32%)
Aug 27, 2021 75.18 75.64 74.59 74.73 2,778,979 -0.04(-0.05%)
Aug 26, 2021 75.02 75.28 74.61 74.77 1,916,245 -0.36(-0.48%)
Aug 25, 2021 74.82 75.68 74.68 75.13 2,004,921 +0.51(+0.68%)
Aug 24, 2021 74.04 74.93 74.04 74.62 1,874,356 +0.45(+0.61%)
Aug 23, 2021 73.75 74.32 73.34 74.17 3,129,746 +0.77(+1.05%)
Aug 20, 2021 73.15 73.56 72.78 73.40 2,371,962 +0.37(+0.51%)
Aug 19, 2021 71.69 73.45 71.63 73.03 3,795,480 +0.59(+0.81%)
Aug 18, 2021 72.69 73.41 72.39 72.44 2,645,674 -0.56(-0.77%)
Aug 17, 2021 72.94 73.07 71.97 73.00 2,454,446 -0.51(-0.69%)
Aug 16, 2021 72.76 73.68 72.36 73.51 2,134,178 +0.69(+0.95%)
Aug 13, 2021 73.00 73.15 72.62 72.82 1,734,445 -0.18(-0.25%)
Aug 12, 2021 73.00 73.22 72.50 73.00 1,704,562 +0.01(+0.01%)
Aug 11, 2021 72.55 73.00 72.24 72.99 2,135,087 +0.65(+0.90%)
Aug 10, 2021 71.83 72.65 71.65 72.34 2,074,548 +0.61(+0.85%)
Aug 09, 2021 71.74 72.00 71.27 71.73 2,754,921 -0.34(-0.47%)
Aug 06, 2021 72.24 72.66 71.90 72.07 1,952,963 +0.18(+0.25%)
Aug 05, 2021 71.76 72.18 71.28 71.89 3,350,616 +0.53(+0.74%)
Aug 04, 2021 71.99 72.48 71.35 71.36 3,964,389 -0.93(-1.29%)
Aug 03, 2021 70.98 72.36 70.59 72.29 3,574,231 +1.59(+2.25%)
Aug 02, 2021 71.70 72.36 70.66 70.70 2,436,936 -0.72(-1.01%)
Jul 30, 2021 69.99 71.61 69.25 71.42 3,910,873 -0.18(-0.25%)
Jul 29, 2021 70.94 71.78 70.51 71.60 3,378,022 +1.31(+1.86%)
Jul 28, 2021 70.69 70.76 69.75 70.29 3,952,557 -0.48(-0.68%)
Jul 27, 2021 70.15 71.10 69.92 70.77 2,817,637 +0.13(+0.18%)
Jul 26, 2021 70.85 71.08 70.12 70.64 3,098,757 -0.28(-0.39%)
Jul 23, 2021 70.44 71.15 70.35 70.92 2,605,650 +0.76(+1.08%)
Jul 22, 2021 70.88 70.88 69.79 70.16 3,716,819 -0.40(-0.57%)
Jul 21, 2021 70.12 70.71 69.89 70.56 3,714,985 +0.82(+1.18%)
Jul 20, 2021 67.99 69.95 67.99 69.74 3,448,882 +1.71(+2.51%)
Jul 19, 2021 68.68 68.74 67.39 68.03 4,949,305 -1.70(-2.44%)
Jul 16, 2021 70.34 70.51 69.46 69.73 4,840,945 -0.39(-0.56%)
Jul 15, 2021 69.49 70.18 69.31 70.12 4,558,543 +0.27(+0.39%)
Jul 14, 2021 69.84 70.45 69.71 69.85 4,298,138 +0.23(+0.33%)
Jul 13, 2021 70.65 70.69 69.44 69.62 3,523,215 -1.07(-1.51%)
Jul 12, 2021 69.58 70.81 69.33 70.69 2,728,415 +0.63(+0.90%)
Jul 09, 2021 69.68 70.45 69.49 70.06 4,171,756 +1.15(+1.67%)
Jul 08, 2021 68.00 69.22 68.00 68.91 5,123,794 -0.62(-0.89%)
Jul 07, 2021 68.31 69.70 68.06 69.53 5,713,351 +1.18(+1.73%)
Jul 06, 2021 69.30 69.35 67.57 68.35 3,136,890 -0.83(-1.20%)
Jul 02, 2021 68.94 69.22 68.75 69.18 1,979,449 +0.17(+0.25%)
Jul 01, 2021 69.02 69.21 68.44 69.01 2,842,025 +0.38(+0.55%)
Jun 30, 2021 68.19 68.95 68.06 68.63 4,800,295 +0.26(+0.38%)
Jun 29, 2021 67.96 68.56 67.85 68.37 5,068,975 +0.81(+1.20%)
Jun 28, 2021 67.32 67.72 66.73 67.56 3,756,203 +0.47(+0.70%)
Jun 25, 2021 66.87 67.48 66.75 67.09 11,399,729 +0.51(+0.77%)
Jun 24, 2021 66.86 67.01 66.27 66.58 2,819,421 +0.14(+0.21%)
Jun 23, 2021 66.95 67.02 66.25 66.44 2,294,297 -0.28(-0.42%)
Jun 22, 2021 66.38 67.11 65.88 66.72 3,037,148 +0.39(+0.59%)
Jun 21, 2021 65.03 66.50 64.87 66.33 3,844,141 +1.89(+2.93%)
Jun 18, 2021 65.23 65.39 64.37 64.44 7,274,535 -1.49(-2.26%)
Jun 17, 2021 67.22 67.22 64.96 65.93 5,628,513 -1.33(-1.98%)
Jun 16, 2021 67.12 67.47 66.50 67.26 4,586,728 -0.05(-0.07%)
Jun 15, 2021 66.38 67.36 65.96 67.31 3,925,116 +1.15(+1.74%)
Jun 14, 2021 66.74 67.15 65.61 66.16 3,142,707 -0.88(-1.31%)
Jun 11, 2021 67.00 67.27 66.44 67.04 3,452,231 +0.06(+0.09%)
Jun 10, 2021 67.37 67.49 66.74 66.98 3,915,919 +0.12(+0.18%)
Jun 09, 2021 66.91 67.30 66.58 66.86 3,960,315 -0.38(-0.57%)
Jun 08, 2021 68.00 68.00 66.54 67.24 4,416,976 +1.04(+1.57%)
Jun 07, 2021 67.08 67.29 65.94 66.20 2,439,283 -0.53(-0.79%)
Jun 04, 2021 66.88 67.00 66.30 66.73 3,268,994 +0.13(+0.20%)
Jun 03, 2021 66.22 66.71 65.61 66.60 2,465,911 +0.21(+0.32%)
Jun 02, 2021 66.94 67.15 66.17 66.39 3,253,800 -0.64(-0.95%)
Jun 01, 2021 68.33 68.33 66.88 67.03 3,464,743 +0.49(+0.74%)
May 28, 2021 66.44 66.71 65.89 66.54 2,773,618 +0.32(+0.48%)
May 27, 2021 66.18 66.39 65.67 66.22 9,009,017 +0.28(+0.42%)
May 26, 2021 65.70 66.24 65.40 65.94 5,103,728 +1.00(+1.54%)
May 25, 2021 64.87 65.67 64.65 64.94 5,131,334 +0.20(+0.31%)
May 24, 2021 64.88 65.06 64.50 64.74 2,743,109 +0.24(+0.37%)
May 21, 2021 64.58 65.25 64.30 64.50 3,223,275 +0.27(+0.42%)
May 20, 2021 63.65 64.38 63.24 64.23 5,448,525 +0.98(+1.55%)
May 19, 2021 63.12 63.51 62.34 63.25 5,458,693 -0.58(-0.91%)
May 18, 2021 65.96 66.19 63.77 63.83 5,348,208 -2.08(-3.16%)
May 17, 2021 65.23 66.22 65.07 65.91 3,182,035 +0.36(+0.55%)
May 14, 2021 64.71 65.80 64.40 65.55 4,274,227 +1.24(+1.93%)
May 13, 2021 63.13 64.78 62.90 64.31 3,902,578 +1.24(+1.97%)
May 12, 2021 63.56 64.41 62.85 63.07 4,991,464 -1.06(-1.65%)
May 11, 2021 65.21 65.33 63.50 64.13 9,007,106 -1.70(-2.58%)
May 10, 2021 65.90 66.69 65.78 65.83 5,264,131 +0.13(+0.20%)
May 07, 2021 64.43 65.97 63.87 65.70 5,670,753 +0.83(+1.28%)
May 06, 2021 64.78 65.18 64.55 64.87 5,257,575 +0.40(+0.62%)
May 05, 2021 63.84 64.69 63.16 64.47 5,180,508 +0.83(+1.30%)
May 04, 2021 63.60 64.31 63.33 63.64 6,186,657 -0.25(-0.39%)
May 03, 2021 62.97 64.09 62.36 63.89 4,850,336 +1.55(+2.49%)
Apr 30, 2021 61.05 62.54 60.11 62.34 8,711,800 -0.94(-1.49%)
Apr 29, 2021 63.19 63.49 62.49 63.28 4,454,123 +0.18(+0.29%)
Apr 28, 2021 63.44 64.08 62.97 63.10 4,816,553 -0.30(-0.47%)
Apr 27, 2021 62.87 63.70 62.65 63.40 4,280,356 +0.59(+0.94%)
Apr 26, 2021 63.22 63.80 62.53 62.81 3,710,174 -0.09(-0.14%)
Apr 23, 2021 62.28 63.25 62.10 62.90 2,117,600 +0.61(+0.98%)
Apr 22, 2021 62.40 63.52 62.11 62.29 4,083,627 +0.41(+0.66%)
Apr 21, 2021 61.23 61.96 60.97 61.88 3,315,573 +0.68(+1.11%)
Apr 20, 2021 62.25 62.29 60.86 61.20 4,210,957 -1.12(-1.80%)
Apr 19, 2021 62.34 62.63 62.03 62.32 2,374,936 -0.17(-0.27%)
Apr 16, 2021 62.58 62.85 62.11 62.49 3,349,300 +0.35(+0.56%)
Apr 15, 2021 61.70 62.17 61.24 62.14 2,336,271 +0.75(+1.22%)
Apr 14, 2021 61.33 61.89 61.27 61.39 2,313,142 -0.07(-0.11%)
Apr 13, 2021 62.03 62.11 61.05 61.46 2,709,803 -0.57(-0.92%)
Apr 12, 2021 61.75 62.07 61.58 62.03 2,795,625 +0.27(+0.44%)
Apr 09, 2021 61.11 61.92 60.49 61.76 4,073,500 +1.31(+2.17%)
Apr 08, 2021 60.08 60.52 59.53 60.45 3,416,008 +0.30(+0.50%)
Apr 07, 2021 60.75 61.01 60.06 60.15 3,222,187 -0.82(-1.34%)
Apr 06, 2021 60.95 61.37 60.75 60.97 2,619,875 +0.08(+0.13%)
Apr 05, 2021 60.49 61.36 60.33 60.89 2,726,179 +0.99(+1.65%)
Apr 01, 2021 59.95 60.07 59.53 59.90 3,049,000 +0.23(+0.39%)
Mar 31, 2021 60.56 60.86 59.63 59.67 5,172,376 -1.06(-1.75%)
Mar 30, 2021 60.25 60.85 60.12 60.73 2,535,483 +0.26(+0.43%)
Mar 29, 2021 60.84 61.10 59.89 60.47 5,501,335 +0.48(+0.80%)
Mar 26, 2021 60.00 60.13 59.39 59.99 5,218,900 +0.61(+1.03%)
Mar 25, 2021 58.62 59.69 58.15 59.38 5,505,816 +0.79(+1.35%)
Mar 24, 2021 59.22 59.52 58.47 58.59 4,981,733 +0.15(+0.26%)
Mar 23, 2021 59.39 59.93 58.20 58.44 4,325,649 -1.52(-2.54%)
Mar 22, 2021 59.80 60.47 59.41 59.96 6,027,098 -0.04(-0.07%)
Mar 19, 2021 60.96 61.07 59.42 60.00 8,218,300 -1.52(-2.47%)
Mar 18, 2021 60.53 62.15 60.53 61.52 4,627,645 +1.00(+1.65%)
Mar 17, 2021 60.74 60.85 59.90 60.52 5,740,570 -0.05(-0.08%)
Mar 16, 2021 62.07 62.27 60.05 60.57 5,524,163 -1.72(-2.76%)
Mar 15, 2021 61.52 62.40 60.72 62.29 3,680,350 +0.48(+0.78%)
Mar 12, 2021 61.08 61.91 60.84 61.81 5,318,300 +0.72(+1.18%)
Mar 11, 2021 60.46 61.41 60.20 61.09 6,168,433 +0.86(+1.43%)
Mar 10, 2021 59.09 60.55 58.96 60.23 3,991,874 +1.01(+1.71%)
Mar 09, 2021 60.08 60.30 59.21 59.22 3,698,017 -1.00(-1.66%)
Mar 08, 2021 59.38 60.94 59.01 60.22 5,113,239 +1.02(+1.72%)
Mar 05, 2021 57.80 59.31 56.97 59.20 5,304,300 +1.93(+3.37%)
Mar 04, 2021 57.63 58.21 55.83 57.27 5,947,710 -0.68(-1.17%)
Mar 03, 2021 57.49 58.30 57.20 57.95 5,193,676 +0.50(+0.87%)
Mar 02, 2021 57.34 57.56 56.43 57.45 4,509,767 +0.27(+0.47%)
Mar 01, 2021 56.36 57.58 56.36 57.18 3,275,268 +1.39(+2.49%)
Feb 26, 2021 55.65 56.44 55.14 55.79 6,865,000 +0.19(+0.34%)
Feb 25, 2021 56.15 56.60 55.33 55.60 3,617,295 -0.50(-0.89%)
Feb 24, 2021 56.00 56.56 55.46 56.10 3,965,118 +0.12(+0.21%)
Feb 23, 2021 56.41 56.48 55.32 55.98 3,752,821 -0.34(-0.60%)
Feb 22, 2021 56.00 56.70 55.41 56.32 5,937,874 +0.30(+0.54%)
Feb 19, 2021 56.17 56.83 55.88 56.02 4,800,300 +0.35(+0.63%)
Feb 18, 2021 55.30 55.92 54.81 55.67 4,850,758 +0.47(+0.85%)
Feb 17, 2021 52.78 55.33 52.66 55.20 5,815,344 +2.20(+4.15%)
Feb 16, 2021 53.82 54.06 52.99 53.00 4,050,628 -0.58(-1.08%)
Feb 12, 2021 52.60 53.66 52.41 53.58 5,962,800 +0.69(+1.30%)
Feb 11, 2021 52.18 52.93 51.59 52.89 4,821,376 +0.85(+1.63%)
Feb 10, 2021 51.89 52.27 51.36 52.04 3,303,317 +0.44(+0.85%)
Feb 09, 2021 51.38 52.02 51.29 51.60 3,657,636 -0.11(-0.21%)
Feb 08, 2021 51.11 51.76 50.97 51.71 2,740,484 +0.66(+1.29%)
Feb 05, 2021 51.41 51.62 50.82 51.05 3,890,400 -0.15(-0.29%)
Feb 04, 2021 50.62 51.51 50.62 51.20 3,335,162 +0.58(+1.15%)
Feb 03, 2021 50.55 50.84 50.06 50.62 4,290,086 -0.09(-0.18%)
Feb 02, 2021 51.22 51.63 50.71 50.71 3,189,915 -0.20(-0.39%)
Feb 01, 2021 50.24 51.53 50.22 50.91 5,785,559 +1.09(+2.19%)
Jan 29, 2021 49.30 50.11 48.22 49.82 6,002,000 +0.48(+0.97%)
Jan 28, 2021 49.13 50.00 48.55 49.34 4,499,624 +0.94(+1.94%)
Jan 27, 2021 49.92 49.92 48.11 48.40 4,765,941 -1.96(-3.89%)
Jan 26, 2021 51.53 51.92 50.29 50.36 3,667,003 -1.10(-2.14%)
Jan 25, 2021 51.94 52.18 51.15 51.46 4,047,297 -0.89(-1.70%)
Jan 22, 2021 51.83 52.70 51.59 52.35 5,810,900 +0.19(+0.36%)
Jan 21, 2021 52.06 52.35 51.63 52.16 3,968,855 -0.23(-0.44%)
Jan 20, 2021 51.82 52.41 51.45 52.39 5,056,673 +0.76(+1.47%)
Jan 19, 2021 52.37 52.83 51.61 51.63 3,135,940 -0.18(-0.35%)
Jan 15, 2021 52.09 52.15 51.06 51.81 3,855,500 -0.64(-1.22%)
Jan 14, 2021 52.15 52.92 52.02 52.45 3,010,570 +0.44(+0.85%)
Jan 13, 2021 51.99 52.32 51.44 52.01 5,697,040 +0.17(+0.33%)
Jan 12, 2021 51.22 51.96 50.39 51.84 3,982,205 +0.85(+1.67%)
Jan 11, 2021 49.05 51.28 49.00 50.99 3,905,989 -0.31(-0.60%)
Jan 08, 2021 51.40 51.57 50.56 51.30 5,098,600 +0.12(+0.23%)
Jan 07, 2021 50.36 51.38 49.49 51.18 5,068,763 +1.43(+2.87%)
Jan 06, 2021 48.00 50.26 47.84 49.75 10,215,068 +2.23(+4.69%)
Jan 05, 2021 46.02 47.55 46.02 47.52 5,563,962 +1.34(+2.90%)
Jan 04, 2021 46.61 47.23 45.90 46.18 5,389,254 -0.41(-0.88%)
Dec 31, 2020 46.59 46.59 46.59 2,281,233 +0.17(+0.37%)
Dec 30, 2020 46.05 46.80 45.95 46.42 2,281,233 +0.52(+1.13%)
Dec 29, 2020 46.38 46.51 45.55 45.90 2,436,700 -0.21(-0.46%)
Dec 28, 2020 46.18 46.69 46.03 46.11 2,504,707 +0.18(+0.39%)
Dec 24, 2020 46.20 46.20 45.67 45.93 842,500 +0.01(+0.02%)
Dec 23, 2020 45.71 46.17 45.49 45.92 4,227,126 +0.28(+0.61%)
Dec 22, 2020 46.12 46.22 45.56 45.64 3,298,437 -0.31(-0.67%)
Dec 21, 2020 45.50 46.22 45.35 45.95 4,485,214 -0.29(-0.63%)
Dec 18, 2020 46.45 46.73 45.91 46.24 11,405,900 -0.21(-0.45%)
Dec 17, 2020 46.08 46.56 45.83 46.45 3,906,260 +0.68(+1.49%)
Dec 16, 2020 46.08 46.25 45.41 45.77 4,755,348 -0.27(-0.59%)
Dec 15, 2020 45.17 46.04 44.91 46.04 4,695,581 +0.94(+2.08%)
Dec 14, 2020 45.68 46.11 45.02 45.10 4,690,657 -0.45(-0.99%)
Dec 11, 2020 45.43 45.70 45.25 45.55 4,008,300 -0.14(-0.31%)
Dec 10, 2020 45.40 45.89 45.04 45.69 3,417,565 -0.10(-0.22%)
Dec 09, 2020 45.71 45.99 45.33 45.79 6,058,907 +0.53(+1.17%)
Dec 08, 2020 45.10 45.57 45.08 45.26 4,645,239 +0.01(+0.02%)
Dec 07, 2020 45.85 45.85 45.15 45.25 3,575,659 -0.64(-1.39%)
Dec 04, 2020 45.97 46.32 45.59 45.89 5,273,200 +0.16(+0.35%)
Dec 03, 2020 45.97 46.19 45.45 45.73 5,228,077 -0.16(-0.35%)
Dec 02, 2020 46.16 46.68 45.61 45.89 4,471,123 -0.38(-0.82%)
Dec 01, 2020 46.76 47.30 46.23 46.27 4,760,484 +0.23(+0.50%)
Nov 30, 2020 45.94 46.55 45.83 46.04 7,699,556 +0.07(+0.15%)
Nov 27, 2020 46.38 46.67 45.89 45.97 1,810,800 -0.44(-0.95%)
Nov 25, 2020 46.31 46.55 45.81 46.41 2,808,300 -0.25(-0.54%)
Nov 24, 2020 46.27 47.01 45.89 46.66 3,314,355 +1.01(+2.21%)
Nov 23, 2020 45.59 46.06 45.46 45.65 3,645,373 +0.36(+0.79%)
Nov 20, 2020 45.52 45.76 45.03 45.29 3,366,700 -0.42(-0.92%)
Nov 19, 2020 45.79 45.90 45.12 45.71 4,791,952 -0.25(-0.54%)
Nov 18, 2020 44.92 46.30 44.83 45.96 6,540,839 +1.25(+2.80%)
Nov 17, 2020 44.99 45.37 44.11 44.71 14,183,366 -0.65(-1.43%)
Nov 16, 2020 45.32 45.50 44.74 45.36 9,023,829 +0.71(+1.59%)
Nov 13, 2020 44.19 45.00 44.19 44.65 6,850,600 +0.83(+1.89%)
Nov 12, 2020 43.84 44.03 43.46 43.82 5,238,724 -0.18(-0.41%)
Nov 11, 2020 44.80 44.97 43.92 44.00 8,088,370 -0.42(-0.95%)
Nov 10, 2020 44.74 45.31 44.24 44.42 7,835,420 +0.00(+0.00%)
Nov 09, 2020 46.31 47.58 44.40 44.42 7,864,107 +0.68(+1.55%)
Nov 06, 2020 43.38 43.89 43.25 43.74 5,828,100 +0.26(+0.60%)
Nov 05, 2020 42.48 43.90 42.00 43.48 7,535,026 +1.68(+4.02%)
Nov 04, 2020 44.00 44.06 41.69 41.80 10,158,991 -2.42(-5.47%)
Nov 03, 2020 44.05 45.08 43.40 44.22 6,147,466 +0.28(+0.64%)
Nov 02, 2020 42.94 44.09 42.88 43.94 5,877,206 +1.73(+4.10%)
Oct 30, 2020 42.33 42.86 41.37 42.21 4,632,500 -0.10(-0.24%)
Oct 29, 2020 41.19 42.48 40.92 42.31 3,909,138 +1.17(+2.84%)
Oct 28, 2020 41.52 42.44 41.10 41.14 4,711,057 -1.04(-2.47%)
Oct 27, 2020 42.91 43.09 42.07 42.18 2,835,234 -0.78(-1.82%)
Oct 26, 2020 43.72 43.81 42.53 42.96 3,632,473 -1.44(-3.24%)
Oct 23, 2020 44.57 44.76 43.96 44.40 3,599,700 -0.08(-0.18%)
Oct 22, 2020 43.77 44.51 43.77 44.48 5,164,376 +0.76(+1.74%)
Oct 21, 2020 43.45 43.97 43.15 43.72 4,760,920 +0.62(+1.44%)
Oct 20, 2020 42.84 43.70 42.62 43.10 3,348,959 +0.68(+1.60%)
Oct 19, 2020 43.06 43.39 42.29 42.42 3,911,462 -0.60(-1.39%)
Oct 16, 2020 42.73 43.28 42.43 43.02 3,993,200 +0.40(+0.94%)
Oct 15, 2020 42.17 42.76 42.00 42.62 3,200,360 +0.11(+0.26%)
Oct 14, 2020 42.51 42.82 42.35 42.51 2,945,085 +0.07(+0.16%)
Oct 13, 2020 42.97 43.29 42.38 42.44 3,227,007 -0.82(-1.90%)
Oct 12, 2020 43.00 43.66 42.93 43.26 3,561,834 +0.29(+0.67%)
Oct 09, 2020 43.44 43.64 42.92 42.97 4,381,600 -0.24(-0.56%)
Oct 08, 2020 42.75 43.26 42.68 43.21 4,622,569 +0.71(+1.67%)
Oct 07, 2020 42.25 42.88 42.24 42.50 3,466,071 +0.85(+2.04%)
Oct 06, 2020 42.35 42.61 41.56 41.65 4,009,596 -0.50(-1.19%)
Oct 05, 2020 41.95 42.57 41.92 42.15 3,819,448 +0.56(+1.35%)
Oct 02, 2020 40.15 42.11 40.15 41.59 6,407,700 +0.91(+2.24%)
Oct 01, 2020 41.24 41.39 40.47 40.68 5,196,799 -0.17(-0.42%)
Sep 30, 2020 41.16 41.55 40.60 40.85 4,860,963 -0.11(-0.27%)
Sep 29, 2020 41.41 41.46 40.73 40.96 5,056,267 -0.48(-1.16%)
Sep 28, 2020 41.08 41.96 41.05 41.44 4,504,817 +0.95(+2.35%)
Sep 25, 2020 40.38 40.78 40.19 40.49 4,389,200 -0.44(-1.08%)
Sep 24, 2020 40.34 41.30 39.79 40.93 4,299,594 +0.58(+1.44%)
Sep 23, 2020 41.32 41.69 40.30 40.35 3,748,011 -0.98(-2.37%)
Sep 22, 2020 40.80 41.48 40.79 41.33 3,451,520 +0.42(+1.03%)
Sep 21, 2020 41.94 42.03 40.47 40.91 4,655,214 -1.87(-4.37%)
Sep 18, 2020 42.76 43.20 42.41 42.78 5,590,400 -0.19(-0.44%)
Sep 17, 2020 42.48 43.15 42.07 42.97 4,498,389 +0.07(+0.16%)
Sep 16, 2020 42.70 43.13 42.24 42.90 5,812,729 +0.61(+1.44%)
Sep 15, 2020 42.52 42.87 42.24 42.29 4,711,658 -0.22(-0.52%)
Sep 14, 2020 41.95 42.81 41.91 42.51 4,234,042 +0.84(+2.02%)
Sep 11, 2020 41.45 42.31 41.30 41.67 4,951,300 +0.54(+1.31%)
Sep 10, 2020 41.37 41.65 41.01 41.13 5,009,517 -0.08(-0.19%)
Sep 09, 2020 40.78 41.62 40.75 41.21 4,436,669 +0.47(+1.15%)
Sep 08, 2020 41.05 41.34 40.45 40.74 5,846,143 -0.57(-1.38%)
Sep 04, 2020 41.10 41.58 40.70 41.31 8,616,300 +0.77(+1.90%)
Sep 03, 2020 42.20 42.34 40.34 40.54 4,930,931 -1.64(-3.89%)
Sep 02, 2020 41.25 42.33 41.11 42.18 4,217,514 +1.00(+2.43%)
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.