Philip Morris International (NY: PM )

99.72 +0.98 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 95.79 96.07 94.31 94.54 5,260,723 -1.43(-1.49%)
Oct 28, 2021 94.45 96.02 94.45 95.97 4,754,517 +1.10(+1.16%)
Oct 27, 2021 96.68 96.75 94.73 94.87 3,537,261 -1.33(-1.38%)
Oct 26, 2021 96.30 96.67 96.20 3,152,851 -0.34(-0.35%)
Oct 25, 2021 97.47 97.47 96.20 96.54 3,934,972 -0.34(-0.35%)
Oct 22, 2021 96.54 97.29 96.22 96.88 3,310,161 +0.36(+0.37%)
Oct 21, 2021 96.62 96.91 96.17 96.52 3,601,978 -0.50(-0.52%)
Oct 20, 2021 95.91 97.55 95.70 97.02 3,778,674 +1.23(+1.28%)
Oct 19, 2021 96.20 97.53 95.71 95.79 4,223,071 -1.66(-1.70%)
Oct 18, 2021 97.34 97.75 96.55 97.45 3,826,824 -0.92(-0.94%)
Oct 15, 2021 99.40 99.73 98.06 98.37 3,971,026 -0.48(-0.49%)
Oct 14, 2021 98.32 99.36 97.79 98.85 4,477,832 +1.38(+1.42%)
Oct 13, 2021 95.58 97.66 95.20 97.47 4,996,079 +1.89(+1.98%)
Oct 12, 2021 95.49 96.27 95.35 95.58 3,168,719 +0.46(+0.48%)
Oct 11, 2021 95.30 95.70 94.85 95.12 2,840,213 -0.23(-0.24%)
Oct 08, 2021 95.91 96.25 95.18 95.35 3,976,550 -0.30(-0.31%)
Oct 07, 2021 97.42 97.91 95.44 95.65 4,343,750 -0.99(-1.02%)
Oct 06, 2021 95.52 96.89 95.11 96.64 3,309,017 +0.25(+0.26%)
Oct 05, 2021 96.61 96.95 95.77 96.39 4,250,206 +0.20(+0.21%)
Oct 04, 2021 96.20 96.94 95.41 96.19 4,091,572 +0.11(+0.11%)
Oct 01, 2021 95.17 96.30 94.83 96.08 4,585,070 +1.29(+1.36%)
Sep 30, 2021 99.17 99.28 94.37 94.79 7,261,774 -4.70(-4.72%)
Sep 29, 2021 98.53 99.75 98.32 99.49 3,172,715 +1.07(+1.09%)
Sep 28, 2021 101.30 101.30 98.12 98.42 6,281,718 -4.09(-3.99%)
Sep 27, 2021 101.62 103.04 101.62 102.51 4,409,890 +0.69(+0.68%)
Sep 24, 2021 101.35 102.08 101.10 101.82 3,523,893 +0.37(+0.36%)
Sep 23, 2021 100.97 102.03 100.50 101.45 4,028,976 +0.94(+0.94%)
Sep 22, 2021 101.36 101.39 100.31 100.51 3,768,059 +0.00(+0.00%)
Sep 21, 2021 101.47 102.18 100.29 100.51 3,893,851 -0.48(-0.48%)
Sep 20, 2021 100.67 101.30 99.83 100.99 6,580,135 -0.87(-0.85%)
Sep 17, 2021 102.12 102.70 101.75 101.86 8,749,081 -0.97(-0.94%)
Sep 16, 2021 103.62 104.00 102.04 102.83 4,113,778 -1.17(-1.13%)
Sep 15, 2021 102.11 104.03 101.95 104.00 5,166,152 +2.04(+2.00%)
Sep 14, 2021 102.59 103.00 101.77 101.96 3,155,034 -0.63(-0.61%)
Sep 13, 2021 103.80 104.34 102.08 102.59 3,780,736 -0.98(-0.95%)
Sep 10, 2021 103.15 104.96 103.01 103.57 3,954,297 +0.99(+0.97%)
Sep 09, 2021 103.28 103.67 102.23 102.58 4,824,455 -1.10(-1.06%)
Sep 08, 2021 104.98 105.28 102.35 103.68 6,060,239 -2.38(-2.24%)
Sep 07, 2021 105.30 106.51 105.09 106.06 6,390,839 -0.04(-0.04%)
Sep 03, 2021 105.44 106.25 104.97 106.10 2,961,354 +0.46(+0.44%)
Sep 02, 2021 104.00 105.65 103.89 105.64 4,367,071 +2.08(+2.01%)
Sep 01, 2021 103.15 103.61 102.28 103.56 3,051,467 +0.56(+0.54%)
Aug 31, 2021 103.03 103.63 102.69 103.00 3,876,915 -0.07(-0.07%)
Aug 30, 2021 102.10 103.18 102.10 103.07 2,371,321 +0.97(+0.95%)
Aug 27, 2021 101.81 102.41 101.34 102.10 2,994,393 +0.85(+0.84%)
Aug 26, 2021 101.27 101.64 100.81 101.25 1,723,756 +0.01(+0.01%)
Aug 25, 2021 100.79 101.72 100.26 101.24 2,213,618 +0.61(+0.61%)
Aug 24, 2021 100.61 100.76 99.65 100.63 2,627,716 -0.22(-0.22%)
Aug 23, 2021 101.72 102.08 100.77 100.85 2,782,537 -0.57(-0.56%)
Aug 20, 2021 101.21 101.95 100.86 101.42 2,114,600 +0.00(+0.00%)
Aug 19, 2021 100.30 101.65 100.30 101.42 2,996,880 +0.47(+0.47%)
Aug 18, 2021 101.83 102.23 100.85 100.95 2,559,995 -1.55(-1.51%)
Aug 17, 2021 102.30 103.00 101.75 102.50 3,911,363 +0.11(+0.11%)
Aug 16, 2021 101.83 102.43 101.41 102.39 3,047,570 +0.80(+0.79%)
Aug 13, 2021 100.33 101.83 100.03 101.59 2,215,008 +1.58(+1.58%)
Aug 12, 2021 99.73 100.15 99.28 100.01 2,899,838 +0.25(+0.25%)
Aug 11, 2021 100.41 100.55 99.72 99.76 2,999,428 -0.20(-0.20%)
Aug 10, 2021 99.52 100.51 99.14 99.96 2,146,554 +0.76(+0.77%)
Aug 09, 2021 99.05 99.43 98.58 99.20 2,029,893 -0.01(-0.01%)
Aug 06, 2021 99.88 100.02 98.98 99.21 2,515,962 -0.38(-0.38%)
Aug 05, 2021 99.87 100.13 99.20 99.59 1,945,126 +0.10(+0.10%)
Aug 04, 2021 100.44 100.66 99.09 99.49 2,591,732 -0.95(-0.95%)
Aug 03, 2021 100.24 100.85 99.63 100.44 3,052,653 +0.41(+0.41%)
Aug 02, 2021 100.64 101.52 99.81 100.03 3,327,457 -0.06(-0.06%)
Jul 30, 2021 100.09 100.45 99.52 100.09 3,523,142 -0.20(-0.20%)
Jul 29, 2021 99.30 100.63 99.10 100.29 3,274,018 +1.35(+1.36%)
Jul 28, 2021 99.88 99.96 98.85 98.94 3,022,287 -0.90(-0.90%)
Jul 27, 2021 99.19 100.31 98.88 99.84 2,889,241 +0.80(+0.81%)
Jul 26, 2021 98.08 99.23 98.05 99.04 3,593,871 +0.64(+0.65%)
Jul 23, 2021 97.76 98.73 97.34 98.40 2,204,865 +1.16(+1.19%)
Jul 22, 2021 96.19 97.28 95.70 97.24 3,948,430 +0.70(+0.73%)
Jul 21, 2021 95.65 96.78 95.21 96.54 4,108,060 +1.61(+1.70%)
Jul 20, 2021 96.01 96.96 93.94 94.93 6,816,245 -3.00(-3.06%)
Jul 19, 2021 98.68 98.82 96.68 97.93 4,669,179 -0.97(-0.98%)
Jul 16, 2021 99.53 99.76 98.83 98.90 3,122,684 -0.41(-0.41%)
Jul 15, 2021 98.79 99.53 98.79 99.31 2,915,950 -0.25(-0.25%)
Jul 14, 2021 98.00 99.62 97.82 99.56 2,875,928 +1.85(+1.89%)
Jul 13, 2021 98.31 98.55 97.37 97.71 5,129,350 -0.84(-0.85%)
Jul 12, 2021 98.89 99.37 98.20 98.55 4,984,480 -0.85(-0.86%)
Jul 09, 2021 99.37 100.20 98.93 99.40 5,059,175 +1.03(+1.05%)
Jul 08, 2021 98.17 98.99 98.09 98.37 3,498,004 -0.42(-0.43%)
Jul 07, 2021 98.65 99.10 98.24 98.79 3,566,999 +0.14(+0.14%)
Jul 06, 2021 99.89 100.06 98.20 98.65 3,486,858 -1.65(-1.65%)
Jul 02, 2021 100.00 100.53 99.72 100.30 2,763,194 +0.41(+0.41%)
Jul 01, 2021 99.21 100.48 99.16 99.89 3,613,634 +0.78(+0.79%)
Jun 30, 2021 98.20 99.30 98.03 99.11 3,846,688 +1.17(+1.19%)
Jun 29, 2021 98.95 98.95 97.50 97.94 3,237,506 -0.73(-0.74%)
Jun 28, 2021 99.35 99.45 98.47 98.67 3,933,195 -0.37(-0.37%)
Jun 25, 2021 99.03 99.14 98.71 99.04 5,920,510 +0.01(+0.01%)
Jun 24, 2021 97.92 99.18 97.92 99.03 5,181,421 -1.02(-1.02%)
Jun 23, 2021 100.02 100.68 99.94 100.05 10,205,826 +0.05(+0.05%)
Jun 22, 2021 100.00 100.79 99.84 100.00 3,750,656 -0.16(-0.16%)
Jun 21, 2021 100.00 100.56 99.72 100.16 11,527,156 +0.66(+0.66%)
Jun 18, 2021 99.18 99.87 98.21 99.50 15,791,381 -0.50(-0.50%)
Jun 17, 2021 100.00 100.66 99.67 100.00 6,795,568 +0.08(+0.08%)
Jun 16, 2021 100.87 100.95 99.51 99.92 7,440,000 -0.54(-0.54%)
Jun 15, 2021 100.41 100.87 100.05 100.46 4,253,002 -0.04(-0.04%)
Jun 14, 2021 99.20 100.62 98.78 100.50 9,309,367 +1.66(+1.68%)
Jun 11, 2021 98.10 98.86 97.81 98.84 5,530,638 +1.29(+1.32%)
Jun 10, 2021 96.81 97.60 96.81 97.55 3,065,852 +0.80(+0.83%)
Jun 09, 2021 96.41 97.31 96.24 96.75 2,554,955 +0.35(+0.36%)
Jun 08, 2021 98.70 98.95 96.21 96.40 5,455,360 -2.16(-2.19%)
Jun 07, 2021 98.09 98.68 97.80 98.56 4,370,646 +0.66(+0.67%)
Jun 04, 2021 98.00 98.13 97.47 97.90 4,471,637 +0.53(+0.54%)
Jun 03, 2021 96.27 97.51 96.08 97.37 3,367,351 +0.56(+0.58%)
Jun 02, 2021 97.21 97.37 96.41 96.81 4,372,999 +0.03(+0.03%)
Jun 01, 2021 97.01 97.59 96.53 96.78 2,717,224 +0.35(+0.36%)
May 28, 2021 96.50 97.21 96.38 96.43 3,746,644 -0.25(-0.26%)
May 27, 2021 97.47 97.79 96.31 96.68 3,342,716 -0.63(-0.65%)
May 26, 2021 97.43 97.70 96.85 97.31 2,788,664 -0.21(-0.22%)
May 25, 2021 98.04 98.30 96.70 97.52 3,371,567 -0.64(-0.65%)
May 24, 2021 97.76 98.49 97.26 98.16 3,043,997 +0.74(+0.76%)
May 21, 2021 97.65 97.99 96.70 97.42 3,489,020 +0.00(+0.00%)
May 20, 2021 96.21 97.78 96.11 97.42 2,582,238 +1.11(+1.15%)
May 19, 2021 97.36 97.36 95.84 96.31 5,339,185 -1.38(-1.41%)
May 18, 2021 97.51 97.92 97.08 97.69 3,245,949 +0.14(+0.14%)
May 17, 2021 97.51 98.27 97.51 97.55 2,251,480 -0.15(-0.15%)
May 14, 2021 97.95 98.56 97.64 97.70 2,375,180 +0.15(+0.15%)
May 13, 2021 95.93 97.98 95.83 97.55 4,091,292 +1.35(+1.40%)
May 12, 2021 97.57 97.83 96.08 96.20 3,827,021 -1.09(-1.12%)
May 11, 2021 98.34 98.46 96.57 97.29 3,544,380 -0.77(-0.79%)
May 10, 2021 97.63 98.62 97.58 98.06 4,465,750 +0.65(+0.67%)
May 07, 2021 96.63 97.61 96.38 97.41 2,718,611 +0.59(+0.61%)
May 06, 2021 95.99 96.98 95.67 96.82 6,201,078 +1.38(+1.45%)
May 05, 2021 94.81 95.54 94.60 95.44 4,031,727 +0.53(+0.56%)
May 04, 2021 95.83 96.23 94.60 94.91 5,339,757 -0.94(-0.98%)
May 03, 2021 95.51 96.54 95.15 95.85 3,754,645 +0.85(+0.89%)
Apr 30, 2021 95.38 95.40 94.40 95.00 5,031,500 -0.09(-0.09%)
Apr 29, 2021 94.28 95.18 93.81 95.09 4,701,847 +0.94(+1.00%)
Apr 28, 2021 95.00 95.27 94.06 94.15 3,068,199 -0.36(-0.38%)
Apr 27, 2021 94.47 94.80 94.15 94.51 4,044,303 +0.12(+0.13%)
Apr 26, 2021 94.59 94.83 94.01 94.39 3,157,035 -0.22(-0.23%)
Apr 23, 2021 93.47 94.71 93.38 94.61 3,747,100 +0.60(+0.64%)
Apr 22, 2021 94.00 94.73 93.76 94.01 4,860,944 -0.18(-0.19%)
Apr 21, 2021 94.00 95.60 93.97 94.19 5,418,333 +0.19(+0.20%)
Apr 20, 2021 91.09 94.64 90.21 94.00 8,163,277 +2.33(+2.54%)
Apr 19, 2021 93.35 93.43 91.46 91.67 7,361,771 -1.24(-1.33%)
Apr 16, 2021 92.44 93.09 91.95 92.91 4,948,400 +1.08(+1.18%)
Apr 15, 2021 91.69 92.54 91.40 91.83 4,333,214 +0.76(+0.83%)
Apr 14, 2021 90.73 91.29 90.43 91.07 4,058,652 +0.29(+0.32%)
Apr 13, 2021 90.11 91.00 89.99 90.78 5,639,682 -0.61(-0.67%)
Apr 12, 2021 91.15 91.75 90.83 91.39 4,366,551 +0.32(+0.35%)
Apr 09, 2021 89.70 91.11 89.57 91.07 5,181,100 +1.63(+1.82%)
Apr 08, 2021 88.52 89.66 88.30 89.44 5,036,578 +1.16(+1.31%)
Apr 07, 2021 88.75 89.04 87.74 88.28 3,354,648 -0.35(-0.39%)
Apr 06, 2021 88.41 89.04 87.67 88.63 3,780,142 +0.03(+0.03%)
Apr 05, 2021 88.52 89.42 88.52 88.60 3,593,335 +0.54(+0.61%)
Apr 01, 2021 88.42 88.90 87.33 88.06 4,647,000 -0.68(-0.77%)
Mar 31, 2021 88.89 89.21 88.56 88.74 4,915,969 -0.61(-0.68%)
Mar 30, 2021 91.00 91.12 89.03 89.35 3,659,826 -1.64(-1.80%)
Mar 29, 2021 90.34 91.10 89.77 90.99 4,433,590 +0.41(+0.45%)
Mar 26, 2021 89.29 90.72 88.39 90.58 5,045,500 +1.89(+2.13%)
Mar 25, 2021 88.51 88.91 87.75 88.69 3,528,785 +0.14(+0.16%)
Mar 24, 2021 87.90 89.36 87.73 88.55 4,296,055 +0.50(+0.57%)
Mar 23, 2021 89.49 89.59 87.78 88.05 4,468,320 -1.93(-2.14%)
Mar 22, 2021 88.81 90.00 88.18 89.98 5,804,406 +0.73(+0.82%)
Mar 19, 2021 89.14 90.02 88.57 89.25 10,234,700 -1.31(-1.45%)
Mar 18, 2021 89.00 91.25 88.84 90.56 10,661,168 +1.36(+1.52%)
Mar 17, 2021 88.47 89.21 88.11 89.20 4,937,773 +1.00(+1.13%)
Mar 16, 2021 87.08 88.24 87.06 88.20 6,356,274 +0.52(+0.59%)
Mar 15, 2021 88.00 88.36 87.16 87.68 5,626,955 -0.04(-0.05%)
Mar 12, 2021 87.42 87.79 86.85 87.72 3,070,200 +1.09(+1.26%)
Mar 11, 2021 86.49 87.51 86.06 86.63 3,540,314 -0.13(-0.15%)
Mar 10, 2021 86.96 87.50 85.88 86.76 4,644,260 -0.31(-0.36%)
Mar 09, 2021 86.69 87.72 86.23 87.07 7,211,696 +0.71(+0.82%)
Mar 08, 2021 86.14 87.51 85.89 86.36 3,841,468 +0.20(+0.23%)
Mar 05, 2021 85.15 86.48 84.60 86.16 4,470,100 +1.55(+1.83%)
Mar 04, 2021 85.22 86.74 84.30 84.61 4,074,598 -0.54(-0.63%)
Mar 03, 2021 85.22 86.05 84.72 85.15 3,147,046 +0.08(+0.09%)
Mar 02, 2021 84.68 85.85 84.68 85.07 3,563,601 +0.12(+0.14%)
Mar 01, 2021 84.73 86.16 84.47 84.95 3,101,197 +0.93(+1.11%)
Feb 26, 2021 86.52 86.91 83.98 84.02 5,651,700 -2.50(-2.89%)
Feb 25, 2021 87.00 87.93 86.39 86.52 3,678,661 -1.04(-1.19%)
Feb 24, 2021 86.02 88.19 86.00 87.56 4,560,780 +1.12(+1.30%)
Feb 23, 2021 87.64 87.75 86.16 86.44 4,090,260 -0.06(-0.07%)
Feb 22, 2021 85.16 86.62 84.74 86.50 3,525,740 +1.05(+1.23%)
Feb 19, 2021 86.33 86.67 85.36 85.45 4,289,400 -0.88(-1.02%)
Feb 18, 2021 86.11 86.93 86.00 86.33 6,859,761 -0.28(-0.32%)
Feb 17, 2021 85.70 87.07 85.62 86.61 5,102,420 +0.61(+0.71%)
Feb 16, 2021 85.88 86.22 85.32 86.00 4,322,563 -0.12(-0.14%)
Feb 12, 2021 85.40 86.18 85.06 86.12 3,597,400 +0.76(+0.89%)
Feb 11, 2021 86.13 86.43 84.97 85.36 3,568,686 -0.58(-0.67%)
Feb 10, 2021 87.00 87.73 85.04 85.94 5,259,628 +0.31(+0.36%)
Feb 09, 2021 86.19 86.70 85.57 85.63 4,204,390 -0.36(-0.42%)
Feb 08, 2021 84.40 86.04 84.15 85.99 4,843,267 +1.71(+2.03%)
Feb 05, 2021 84.39 84.79 83.48 84.28 5,049,100 +0.65(+0.78%)
Feb 04, 2021 80.03 83.69 80.02 83.63 5,391,304 +3.40(+4.24%)
Feb 03, 2021 79.21 80.84 78.91 80.23 4,273,831 +0.96(+1.21%)
Feb 02, 2021 79.66 80.19 79.21 79.27 4,790,711 +0.21(+0.27%)
Feb 01, 2021 79.00 79.73 78.34 79.06 6,209,454 -0.59(-0.74%)
Jan 29, 2021 81.09 81.45 79.54 79.65 5,107,500 -1.63(-2.01%)
Jan 28, 2021 79.80 82.07 79.72 81.28 3,304,816 +1.48(+1.85%)
Jan 27, 2021 81.10 82.05 79.44 79.80 5,294,728 -2.19(-2.67%)
Jan 26, 2021 81.50 82.29 81.15 81.99 3,710,656 +0.65(+0.80%)
Jan 25, 2021 80.50 81.36 80.04 81.34 4,155,251 +0.66(+0.82%)
Jan 22, 2021 81.12 81.39 80.52 80.68 3,156,200 -0.65(-0.80%)
Jan 21, 2021 81.95 82.08 81.10 81.33 4,166,318 -0.37(-0.45%)
Jan 20, 2021 81.43 82.03 81.01 81.70 4,733,458 -0.20(-0.24%)
Jan 19, 2021 81.44 82.29 80.81 81.90 7,685,127 +0.96(+1.19%)
Jan 15, 2021 80.92 81.37 79.84 80.94 4,492,200 -0.24(-0.30%)
Jan 14, 2021 81.23 81.57 80.54 81.18 5,503,992 -0.03(-0.04%)
Jan 13, 2021 80.89 81.42 80.52 81.21 5,280,248 +0.14(+0.17%)
Jan 12, 2021 82.00 82.35 80.13 81.07 5,300,292 -1.24(-1.51%)
Jan 11, 2021 83.10 83.69 82.04 82.31 4,697,993 -0.78(-0.94%)
Jan 08, 2021 83.29 83.75 82.47 83.09 4,035,500 +0.11(+0.13%)
Jan 07, 2021 82.69 83.36 82.32 82.98 4,824,315 +0.48(+0.58%)
Jan 06, 2021 82.71 83.25 82.01 82.50 6,376,579 +0.11(+0.13%)
Jan 05, 2021 82.18 83.09 81.83 82.39 5,282,723 +0.89(+1.09%)
Jan 04, 2021 82.82 82.85 79.86 81.50 5,389,446 -1.29(-1.56%)
Dec 31, 2020 82.79 82.79 82.79 2,886,359 +1.31(+1.61%)
Dec 30, 2020 81.97 82.20 81.31 81.48 2,886,359 -0.39(-0.48%)
Dec 29, 2020 83.11 83.23 81.66 81.87 2,416,726 -0.62(-0.75%)
Dec 28, 2020 82.94 83.57 82.07 82.49 4,528,120 -0.02(-0.02%)
Dec 24, 2020 82.16 82.60 82.03 82.51 1,128,500 +0.31(+0.38%)
Dec 23, 2020 82.45 82.72 82.03 82.20 3,702,785 +0.01(+0.01%)
Dec 22, 2020 82.67 82.74 81.27 82.19 5,109,267 -1.98(-2.35%)
Dec 21, 2020 84.77 84.77 83.06 84.17 7,670,581 -1.92(-2.23%)
Dec 18, 2020 85.38 86.61 85.10 86.09 12,918,100 +0.42(+0.49%)
Dec 17, 2020 85.82 86.00 85.14 85.67 5,799,896 +0.04(+0.05%)
Dec 16, 2020 84.29 86.27 84.21 85.63 9,049,519 +1.34(+1.59%)
Dec 15, 2020 84.82 85.20 84.15 84.29 8,624,948 -0.11(-0.13%)
Dec 14, 2020 85.72 85.78 84.36 84.40 12,877,356 -0.60(-0.71%)
Dec 11, 2020 84.00 85.20 83.11 85.00 4,869,100 +0.03(+0.04%)
Dec 10, 2020 84.04 85.41 83.95 84.97 8,786,517 +0.36(+0.43%)
Dec 09, 2020 83.18 84.98 82.84 84.61 6,899,982 +1.97(+2.38%)
Dec 08, 2020 81.28 83.12 80.88 82.64 5,712,818 +0.96(+1.18%)
Dec 07, 2020 81.01 82.14 80.55 81.68 5,224,084 +0.93(+1.15%)
Dec 04, 2020 78.53 80.83 78.53 80.75 4,678,400 +2.25(+2.87%)
Dec 03, 2020 78.25 78.67 77.70 78.50 4,312,672 +0.43(+0.55%)
Dec 02, 2020 77.29 78.11 77.02 78.07 5,415,038 +1.04(+1.35%)
Dec 01, 2020 76.02 77.13 75.69 77.03 6,791,697 +1.28(+1.69%)
Nov 30, 2020 75.70 76.09 75.42 75.75 5,539,080 -0.15(-0.20%)
Nov 27, 2020 76.59 77.00 75.75 75.90 2,523,700 -0.99(-1.29%)
Nov 25, 2020 77.81 78.21 76.87 76.89 3,498,600 -1.13(-1.45%)
Nov 24, 2020 77.04 78.30 76.93 78.02 4,430,193 +1.39(+1.81%)
Nov 23, 2020 76.04 76.82 75.71 76.63 3,975,002 -0.10(-0.13%)
Nov 20, 2020 77.08 77.51 76.52 76.73 4,877,100 -0.78(-1.01%)
Nov 19, 2020 76.76 77.83 76.39 77.51 3,730,297 +0.04(+0.05%)
Nov 18, 2020 78.73 79.21 77.29 77.47 3,703,504 -0.91(-1.16%)
Nov 17, 2020 78.09 78.96 77.50 78.38 3,941,573 -0.25(-0.32%)
Nov 16, 2020 77.37 78.72 76.63 78.63 5,407,514 +2.74(+3.61%)
Nov 13, 2020 75.00 76.03 74.75 75.89 4,887,300 +1.76(+2.37%)
Nov 12, 2020 74.47 74.70 73.17 74.13 4,866,198 -0.98(-1.30%)
Nov 11, 2020 74.86 75.18 73.55 75.11 4,584,851 +0.36(+0.48%)
Nov 10, 2020 72.64 74.97 72.13 74.75 7,138,417 +3.12(+4.36%)
Nov 09, 2020 72.80 73.31 71.58 71.63 8,327,118 +1.18(+1.67%)
Nov 06, 2020 71.02 71.43 70.12 70.45 5,465,300 -0.45(-0.63%)
Nov 05, 2020 72.12 72.48 70.81 70.90 5,809,855 -0.64(-0.89%)
Nov 04, 2020 72.24 73.19 71.45 71.54 4,770,204 -0.28(-0.39%)
Nov 03, 2020 71.98 73.06 71.68 71.82 5,043,282 +0.19(+0.27%)
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.