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

Baxter International (NY: BAX )

38.49 -0.27 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 83.99 85.01 80.70 80.93 3,937,246 -2.47(-2.96%)
Apr 29, 2020 83.45 84.24 82.57 83.40 3,316,036 +0.45(+0.54%)
Apr 28, 2020 84.74 84.79 82.81 82.95 2,385,155 -1.52(-1.80%)
Apr 27, 2020 85.69 85.69 84.29 84.48 2,543,342 -0.23(-0.27%)
Apr 24, 2020 84.10 84.76 82.60 84.70 2,533,302 +1.46(+1.75%)
Apr 23, 2020 82.83 84.22 82.07 83.25 3,452,703 +0.71(+0.86%)
Apr 22, 2020 83.39 83.39 82.02 82.53 4,346,266 +0.40(+0.49%)
Apr 21, 2020 84.61 84.63 81.95 82.13 2,954,330 -3.68(-4.29%)
Apr 20, 2020 84.69 86.77 84.12 85.82 4,610,586 +1.08(+1.28%)
Apr 17, 2020 83.71 84.78 83.03 84.73 2,746,778 +2.21(+2.67%)
Apr 16, 2020 79.97 82.83 78.92 82.53 5,097,775 +3.32(+4.19%)
Apr 15, 2020 79.66 80.52 78.87 79.21 2,258,978 -1.24(-1.54%)
Apr 14, 2020 80.05 80.75 79.33 80.45 4,151,281 +2.05(+2.62%)
Apr 13, 2020 78.04 78.94 77.09 78.40 2,740,649 -0.81(-1.02%)
Apr 09, 2020 76.96 80.04 76.12 79.21 4,268,537 +2.20(+2.85%)
Apr 08, 2020 75.75 77.65 74.89 77.01 3,237,797 +1.80(+2.39%)
Apr 07, 2020 79.07 79.31 75.19 75.21 3,063,907 -2.21(-2.85%)
Apr 06, 2020 76.61 77.88 75.47 77.42 3,152,835 +3.20(+4.31%)
Apr 03, 2020 74.23 75.38 73.11 74.22 3,588,396 -0.73(-0.97%)
Apr 02, 2020 71.42 75.08 71.08 74.95 3,467,769 +3.25(+4.53%)
Apr 01, 2020 71.80 73.70 70.94 71.70 3,310,540 -2.31(-3.12%)
Mar 31, 2020 74.44 76.90 73.61 74.01 3,036,169 -0.91(-1.22%)
Mar 30, 2020 73.72 75.65 73.21 74.92 2,601,227 +2.19(+3.01%)
Mar 27, 2020 71.10 73.54 69.62 72.73 4,877,481 -0.35(-0.47%)
Mar 26, 2020 67.85 73.60 67.37 73.08 4,898,892 +6.02(+8.97%)
Mar 25, 2020 66.34 68.24 65.83 67.06 6,575,198 -0.31(-0.46%)
Mar 24, 2020 66.61 69.03 65.72 67.37 5,139,984 +1.91(+2.92%)
Mar 23, 2020 68.23 68.45 63.53 65.46 5,116,422 -3.59(-5.20%)
Mar 20, 2020 70.05 71.78 67.49 69.05 6,688,848 -2.21(-3.10%)
Mar 19, 2020 77.65 77.67 70.34 71.26 7,121,874 -5.85(-7.59%)
Mar 18, 2020 69.46 77.68 69.23 77.11 8,254,106 +3.72(+5.07%)
Mar 17, 2020 66.87 74.09 66.44 73.39 6,496,131 +8.15(+12.49%)
Mar 16, 2020 66.24 70.32 62.99 65.24 4,774,052 -8.59(-11.63%)
Mar 13, 2020 71.60 74.13 67.08 73.83 6,334,188 +5.03(+7.31%)
Mar 12, 2020 66.64 70.43 64.98 68.80 7,659,812 -2.28(-3.21%)
Mar 11, 2020 73.76 74.66 69.63 71.08 4,042,906 -4.57(-6.04%)
Mar 10, 2020 73.39 75.94 71.77 75.64 3,829,050 +4.18(+5.84%)
Mar 09, 2020 73.46 74.50 71.19 71.47 4,507,629 -6.36(-8.18%)
Mar 06, 2020 77.30 78.57 75.62 77.83 3,776,751 -2.07(-2.59%)
Mar 05, 2020 81.34 81.99 78.78 79.90 4,192,557 -3.11(-3.74%)
Mar 04, 2020 79.54 83.08 79.39 83.01 4,763,828 +4.69(+5.99%)
Mar 03, 2020 79.23 81.11 77.08 78.31 3,555,090 -1.16(-1.46%)
Mar 02, 2020 76.00 79.52 75.57 79.47 3,695,986 +3.38(+4.44%)
Feb 28, 2020 74.58 76.20 73.46 76.09 5,111,581 -0.73(-0.95%)
Feb 27, 2020 77.71 79.33 76.78 76.82 3,295,661 -2.32(-2.93%)
Feb 26, 2020 79.83 80.65 79.00 79.13 3,438,908 +0.04(+0.05%)
Feb 25, 2020 81.67 82.04 78.38 79.10 2,881,815 -2.31(-2.84%)
Feb 24, 2020 82.53 83.04 81.10 81.41 2,618,177 -2.86(-3.39%)
Feb 21, 2020 84.26 84.71 83.87 84.26 1,682,003 -0.35(-0.42%)
Feb 20, 2020 84.65 85.02 84.03 84.62 1,955,639 -0.09(-0.11%)
Feb 19, 2020 83.98 85.08 83.84 84.71 1,775,717 +0.85(+1.02%)
Feb 18, 2020 84.19 84.24 82.78 83.85 2,002,276 -0.84(-0.99%)
Feb 14, 2020 84.47 84.95 83.56 84.69 1,913,727 +0.52(+0.62%)
Feb 13, 2020 83.07 84.46 82.73 84.17 2,360,432 +1.04(+1.25%)
Feb 12, 2020 83.53 83.83 82.84 83.13 1,749,670 -0.38(-0.46%)
Feb 11, 2020 83.50 83.93 83.13 83.52 1,876,792 +0.52(+0.62%)
Feb 10, 2020 82.47 83.10 82.06 83.00 2,856,880 +0.03(+0.03%)
Feb 07, 2020 84.30 84.53 82.91 82.97 2,536,093 -1.86(-2.20%)
Feb 06, 2020 85.38 86.38 84.33 84.84 4,276,333 +1.81(+2.18%)
Feb 05, 2020 83.04 83.33 82.24 83.03 3,502,790 +0.40(+0.48%)
Feb 04, 2020 82.43 83.31 81.90 82.63 2,434,148 +1.07(+1.32%)
Feb 03, 2020 81.82 82.42 81.52 81.55 1,647,971 +0.43(+0.53%)
Jan 31, 2020 82.09 82.13 80.97 81.13 1,975,865 -1.29(-1.57%)
Jan 30, 2020 81.70 82.47 81.17 82.42 1,768,962 +0.13(+0.15%)
Jan 29, 2020 82.48 82.90 82.27 82.29 1,702,680 -0.05(-0.06%)
Jan 28, 2020 82.47 82.69 82.07 82.33 2,147,027 +0.02(+0.02%)
Jan 27, 2020 81.54 82.71 81.03 82.32 2,444,184 -0.23(-0.28%)
Jan 24, 2020 82.96 83.17 82.30 82.54 1,771,416 -0.29(-0.35%)
Jan 23, 2020 82.77 83.13 82.32 82.83 2,341,888 -0.05(-0.07%)
Jan 22, 2020 83.30 83.53 82.36 82.89 3,096,267 +0.08(+0.10%)
Jan 21, 2020 81.40 83.53 81.21 82.81 4,712,409 +1.22(+1.49%)
Jan 17, 2020 81.69 81.77 81.12 81.59 4,921,406 -0.24(-0.29%)
Jan 16, 2020 81.83 81.83 81.22 81.83 2,467,801 +0.39(+0.48%)
Jan 15, 2020 81.11 81.79 80.64 81.43 2,816,554 +0.32(+0.39%)
Jan 14, 2020 80.71 81.17 79.92 81.12 4,219,069 -0.15(-0.18%)
Jan 13, 2020 79.53 82.11 79.20 81.26 5,507,342 +3.16(+4.04%)
Jan 10, 2020 79.08 79.15 77.88 78.11 3,429,994 -0.58(-0.74%)
Jan 09, 2020 78.75 79.18 78.07 78.69 2,308,370 -0.17(-0.22%)
Jan 08, 2020 77.84 79.10 77.78 78.86 3,933,475 +1.13(+1.45%)
Jan 07, 2020 77.02 78.13 77.02 77.73 5,282,413 +0.18(+0.23%)
Jan 06, 2020 77.56 77.82 76.52 77.55 3,851,123 -0.19(-0.25%)
Jan 03, 2020 76.82 77.98 76.73 77.74 2,058,458 -0.34(-0.43%)
Jan 02, 2020 77.29 78.08 76.54 78.08 3,252,965 +2.05(+2.69%)
Dec 31, 2019 75.82 76.07 75.61 76.03 1,421,576 +0.17(+0.23%)
Dec 30, 2019 76.47 76.58 75.53 75.86 952,730 -0.56(-0.74%)
Dec 27, 2019 76.90 76.90 76.32 76.42 877,624 -0.25(-0.33%)
Dec 26, 2019 77.15 77.21 76.25 76.68 922,252 -0.33(-0.43%)
Dec 24, 2019 76.85 77.09 76.52 77.01 691,211 +0.15(+0.20%)
Dec 23, 2019 75.28 76.98 75.02 76.85 2,421,249 +1.85(+2.46%)
Dec 20, 2019 75.02 75.44 74.78 75.01 4,294,422 +0.25(+0.33%)
Dec 19, 2019 76.02 76.09 74.65 74.76 3,095,746 -1.31(-1.72%)
Dec 18, 2019 75.77 76.16 75.46 76.07 4,301,589 +0.37(+0.49%)
Dec 17, 2019 75.18 75.72 73.91 75.70 3,833,852 -0.55(-0.73%)
Dec 16, 2019 76.85 77.01 76.09 76.25 3,156,586 -0.09(-0.12%)
Dec 13, 2019 76.05 76.42 75.63 76.34 2,019,856 +0.41(+0.54%)
Dec 12, 2019 75.61 76.21 75.23 75.93 2,551,064 +0.45(+0.60%)
Dec 11, 2019 74.97 75.59 74.61 75.48 3,232,428 +0.65(+0.87%)
Dec 10, 2019 73.49 75.02 73.31 74.82 3,519,840 +0.67(+0.91%)
Dec 09, 2019 75.59 75.59 74.01 74.15 3,286,629 -1.47(-1.95%)
Dec 06, 2019 75.30 75.95 75.26 75.62 2,215,507 +0.63(+0.84%)
Dec 05, 2019 74.78 75.17 74.23 75.00 1,599,832 +0.25(+0.33%)
Dec 04, 2019 73.62 74.91 73.62 74.75 2,126,176 +1.29(+1.75%)
Dec 03, 2019 73.73 74.01 73.02 73.46 1,832,402 -0.77(-1.04%)
Dec 02, 2019 74.45 74.74 73.59 74.23 2,127,747 -0.10(-0.13%)
Nov 29, 2019 74.55 75.15 74.27 74.33 941,946 -0.44(-0.59%)
Nov 27, 2019 74.28 74.92 74.13 74.78 1,515,913 +0.41(+0.55%)
Nov 26, 2019 74.50 75.11 74.21 74.37 4,207,290 -0.02(-0.03%)
Nov 25, 2019 74.85 75.03 74.24 74.40 2,504,346 +0.02(+0.02%)
Nov 22, 2019 74.39 74.59 74.03 74.38 3,393,740 -0.21(-0.28%)
Nov 21, 2019 74.23 74.75 73.75 74.59 2,474,421 +0.23(+0.30%)
Nov 20, 2019 73.87 74.58 73.77 74.36 3,629,502 +0.30(+0.40%)
Nov 19, 2019 73.64 74.30 73.22 74.06 2,565,734 +0.50(+0.68%)
Nov 18, 2019 73.67 74.25 73.32 73.56 2,836,361 -0.29(-0.39%)
Nov 15, 2019 73.04 73.92 73.04 73.85 2,258,156 +0.63(+0.87%)
Nov 14, 2019 73.20 73.46 72.94 73.22 2,205,336 -0.13(-0.17%)
Nov 13, 2019 73.27 73.57 72.67 73.35 4,216,769 +0.71(+0.97%)
Nov 12, 2019 71.85 73.32 71.64 72.64 5,169,694 +1.12(+1.57%)
Nov 11, 2019 71.02 71.96 70.92 71.51 3,385,441 +0.32(+0.45%)
Nov 08, 2019 70.53 71.34 70.44 71.20 3,379,736 +0.46(+0.65%)
Nov 07, 2019 70.69 71.02 70.28 70.73 3,908,251 -0.34(-0.47%)
Nov 06, 2019 70.33 71.31 70.12 71.07 3,554,257 +0.81(+1.15%)
Nov 05, 2019 70.77 70.77 69.93 70.26 2,911,747 -0.32(-0.45%)
Nov 04, 2019 70.92 71.18 69.94 70.58 3,340,344 -0.07(-0.10%)
Nov 01, 2019 69.94 71.08 69.86 70.65 5,573,383 +1.10(+1.58%)
Oct 31, 2019 69.71 69.86 69.30 69.56 5,010,956 -0.16(-0.23%)
Oct 30, 2019 70.67 70.72 69.13 69.72 5,612,832 -0.89(-1.26%)
Oct 29, 2019 70.52 71.02 69.88 70.61 3,302,891 +0.01(+0.01%)
Oct 28, 2019 70.14 71.57 69.84 70.60 4,036,196 +0.52(+0.74%)
Oct 25, 2019 69.95 70.71 68.62 70.08 10,914,092 -1.63(-2.28%)
Oct 24, 2019 72.09 74.52 69.85 71.71 14,123,462 -8.04(-10.09%)
Oct 23, 2019 79.16 80.11 79.16 79.76 3,070,907 +0.83(+1.05%)
Oct 22, 2019 80.33 80.45 78.89 78.93 1,632,686 -1.28(-1.59%)
Oct 21, 2019 80.24 80.80 80.13 80.21 1,973,119 +0.42(+0.52%)
Oct 18, 2019 79.47 80.05 79.35 79.79 2,021,181 +0.13(+0.16%)
Oct 17, 2019 79.35 79.94 79.05 79.67 1,686,293 +0.75(+0.95%)
Oct 16, 2019 79.12 79.86 78.32 78.91 2,538,103 -0.65(-0.82%)
Oct 15, 2019 79.50 79.77 78.91 79.57 1,507,117 +0.49(+0.62%)
Oct 14, 2019 79.80 80.08 79.01 79.08 1,841,740 -0.75(-0.94%)
Oct 11, 2019 80.26 80.71 79.69 79.83 2,519,171 +0.38(+0.48%)
Oct 10, 2019 78.32 79.79 78.32 79.45 3,018,242 +0.64(+0.82%)
Oct 09, 2019 77.80 79.05 77.80 78.80 2,448,407 +1.71(+2.22%)
Oct 08, 2019 77.37 77.99 76.79 77.09 2,777,714 -0.71(-0.91%)
Oct 07, 2019 78.20 78.44 77.77 77.80 1,328,978 -0.77(-0.98%)
Oct 04, 2019 77.83 78.61 77.53 78.57 1,455,043 +1.27(+1.64%)
Oct 03, 2019 76.18 77.57 75.70 77.30 3,526,364 +0.92(+1.20%)
Oct 02, 2019 77.55 77.77 75.96 76.38 2,364,544 -1.52(-1.96%)
Oct 01, 2019 79.48 79.75 77.83 77.91 2,196,028 -1.41(-1.78%)
Sep 30, 2019 78.07 79.70 78.07 79.32 3,207,883 +1.40(+1.79%)
Sep 27, 2019 79.73 79.73 77.73 77.93 2,399,084 -1.63(-2.05%)
Sep 26, 2019 79.22 79.77 79.00 79.56 2,931,043 +0.84(+1.07%)
Sep 25, 2019 78.31 78.80 78.22 78.71 2,119,671 +0.32(+0.40%)
Sep 24, 2019 78.90 79.51 77.95 78.40 2,972,003 -0.35(-0.45%)
Sep 23, 2019 79.24 79.40 78.53 78.75 3,997,953 -0.51(-0.64%)
Sep 20, 2019 79.53 80.17 78.99 79.26 11,534,043 -0.05(-0.07%)
Sep 19, 2019 79.24 79.97 79.02 79.31 1,974,089 +0.02(+0.02%)
Sep 18, 2019 79.52 79.99 78.71 79.29 1,993,006 -0.12(-0.15%)
Sep 17, 2019 79.10 80.01 78.45 79.41 2,163,792 +0.59(+0.75%)
Sep 16, 2019 78.50 79.54 78.49 78.82 1,946,884 -0.01(-0.01%)
Sep 13, 2019 79.58 80.00 78.68 78.83 2,061,099 -0.81(-1.01%)
Sep 12, 2019 79.17 80.00 78.99 79.64 2,148,708 +1.01(+1.28%)
Sep 11, 2019 77.73 79.53 77.73 78.63 2,850,922 +0.73(+0.93%)
Sep 10, 2019 78.68 79.10 76.59 77.91 4,242,759 -1.17(-1.48%)
Sep 09, 2019 81.31 81.44 78.93 79.08 3,129,568 -2.34(-2.87%)
Sep 06, 2019 80.26 81.55 80.01 81.42 3,302,214 +1.70(+2.13%)
Sep 05, 2019 79.91 80.10 79.28 79.72 2,129,144 +0.37(+0.47%)
Sep 04, 2019 80.16 80.17 78.90 79.35 1,828,645 -0.25(-0.32%)
Sep 03, 2019 79.46 79.80 78.87 79.60 3,743,050 -0.15(-0.19%)
Aug 30, 2019 79.82 79.99 79.19 79.76 4,186,268 +0.41(+0.51%)
Aug 29, 2019 79.30 79.55 78.41 79.35 1,282,936 +0.72(+0.91%)
Aug 28, 2019 77.86 78.93 77.81 78.63 1,421,187 +0.49(+0.63%)
Aug 27, 2019 77.81 78.74 77.57 78.14 2,092,354 +0.56(+0.72%)
Aug 26, 2019 77.59 77.81 76.87 77.58 2,121,245 +0.67(+0.87%)
Aug 23, 2019 78.92 79.00 76.54 76.91 2,028,852 -1.97(-2.50%)
Aug 22, 2019 79.00 79.41 78.37 78.89 1,642,101 -0.09(-0.11%)
Aug 21, 2019 79.06 79.43 78.82 78.98 1,553,487 +0.31(+0.39%)
Aug 20, 2019 79.76 80.03 78.63 78.67 1,841,304 -0.81(-1.02%)
Aug 19, 2019 79.34 79.81 78.98 79.48 1,480,507 +0.81(+1.03%)
Aug 16, 2019 78.07 79.07 77.88 78.67 1,750,150 +1.08(+1.39%)
Aug 15, 2019 77.92 78.76 77.29 77.59 3,007,727 -0.05(-0.07%)
Aug 14, 2019 78.70 79.01 77.59 77.65 2,707,099 -2.12(-2.65%)
Aug 13, 2019 77.79 79.85 77.60 79.76 3,735,633 +2.33(+3.01%)
Aug 12, 2019 77.68 78.52 77.24 77.43 2,275,065 -0.33(-0.43%)
Aug 09, 2019 77.57 78.41 77.32 77.76 2,357,745 +0.21(+0.27%)
Aug 08, 2019 75.77 77.61 75.66 77.56 2,554,788 +1.74(+2.29%)
Aug 07, 2019 74.68 75.93 73.80 75.82 1,867,321 +0.37(+0.49%)
Aug 06, 2019 74.52 75.47 73.87 75.45 1,969,709 +1.36(+1.83%)
Aug 05, 2019 75.70 75.98 73.46 74.09 2,548,246 -2.52(-3.29%)
Aug 02, 2019 76.68 77.28 75.77 76.62 1,739,869 -0.34(-0.45%)
Aug 01, 2019 76.17 77.93 76.10 76.96 2,392,980 +1.00(+1.32%)
Jul 31, 2019 77.69 77.88 75.34 75.96 3,060,936 -1.98(-2.54%)
Jul 30, 2019 77.30 78.04 77.19 77.94 2,246,238 +0.17(+0.22%)
Jul 29, 2019 77.07 77.81 77.03 77.76 2,197,612 +0.74(+0.96%)
Jul 26, 2019 77.60 78.38 76.06 77.02 2,813,661 -0.01(-0.01%)
Jul 25, 2019 77.03 77.90 75.81 77.03 5,428,027 +1.11(+1.47%)
Jul 24, 2019 75.58 76.05 75.16 75.92 3,143,711 +0.57(+0.76%)
Jul 23, 2019 74.93 75.58 74.68 75.35 1,925,163 +0.55(+0.74%)
Jul 22, 2019 75.37 75.43 74.65 74.80 1,806,025 -0.37(-0.49%)
Jul 19, 2019 75.45 75.79 74.69 75.17 3,138,132 +0.02(+0.02%)
Jul 18, 2019 74.63 75.92 74.47 75.15 4,035,008 +0.39(+0.52%)
Jul 17, 2019 74.63 74.83 74.05 74.76 2,683,852 +0.52(+0.71%)
Jul 16, 2019 74.34 74.86 74.00 74.24 2,313,427 +0.05(+0.07%)
Jul 15, 2019 73.97 74.33 73.50 74.18 1,915,621 +0.33(+0.44%)
Jul 12, 2019 74.61 74.74 73.54 73.86 1,268,917 -0.80(-1.07%)
Jul 11, 2019 74.72 74.94 73.87 74.65 2,198,082 +0.37(+0.50%)
Jul 10, 2019 73.87 74.82 73.69 74.28 3,049,724 +0.65(+0.88%)
Jul 09, 2019 73.68 74.63 73.40 73.63 2,028,815 -0.16(-0.22%)
Jul 08, 2019 74.04 74.16 73.44 73.79 1,997,623 -0.39(-0.52%)
Jul 05, 2019 73.83 74.30 73.54 74.18 1,433,529 -0.05(-0.07%)
Jul 03, 2019 74.26 74.62 73.82 74.24 1,186,113 +0.33(+0.44%)
Jul 02, 2019 73.87 73.94 73.12 73.91 2,019,455 +0.25(+0.34%)
Jul 01, 2019 74.84 74.87 73.36 73.66 2,505,948 -0.43(-0.57%)
Jun 28, 2019 74.16 74.20 73.59 74.08 5,632,740 +0.21(+0.28%)
Jun 27, 2019 73.27 74.04 73.24 73.87 1,801,200 +0.95(+1.30%)
Jun 26, 2019 73.85 74.12 71.84 72.92 2,623,480 -1.00(-1.36%)
Jun 25, 2019 74.17 74.77 73.87 73.93 2,101,368 -0.49(-0.66%)
Jun 24, 2019 74.60 74.75 74.06 74.42 1,788,506 -0.13(-0.17%)
Jun 21, 2019 74.33 74.82 73.46 74.54 3,885,132 +0.33(+0.45%)
Jun 20, 2019 74.13 74.90 73.59 74.21 3,145,737 +0.66(+0.90%)
Jun 19, 2019 72.78 73.64 72.31 73.55 2,330,502 +0.68(+0.93%)
Jun 18, 2019 72.01 72.93 71.58 72.87 3,771,772 +1.55(+2.17%)
Jun 17, 2019 70.50 71.50 70.42 71.32 2,223,091 +0.83(+1.18%)
Jun 14, 2019 70.97 71.39 70.37 70.49 1,747,386 -0.25(-0.36%)
Jun 13, 2019 70.74 70.81 70.10 70.74 2,026,408 +0.22(+0.31%)
Jun 12, 2019 70.31 70.78 70.18 70.53 1,903,651 +0.29(+0.41%)
Jun 11, 2019 71.01 71.26 69.59 70.24 1,762,403 -0.47(-0.67%)
Jun 10, 2019 70.61 70.95 70.44 70.71 1,532,287 +0.53(+0.76%)
Jun 07, 2019 69.98 70.67 69.92 70.17 2,699,019 +0.66(+0.95%)
Jun 06, 2019 69.44 69.99 69.12 69.51 2,629,909 +0.07(+0.10%)
Jun 05, 2019 69.23 69.99 69.05 69.44 3,543,143 +0.70(+1.02%)
Jun 04, 2019 67.45 68.96 67.04 68.74 4,313,315 +2.03(+3.04%)
Jun 03, 2019 66.45 67.39 66.25 66.71 3,450,150 +0.47(+0.71%)
May 31, 2019 65.91 66.57 65.32 66.24 3,132,490 -0.84(-1.25%)
May 30, 2019 66.79 67.35 66.64 67.08 2,332,753 +0.48(+0.72%)
May 29, 2019 66.75 66.93 66.19 66.60 1,543,130 -0.31(-0.46%)
May 28, 2019 67.81 68.41 66.75 66.91 2,828,283 -0.83(-1.23%)
May 24, 2019 67.84 68.13 67.54 67.74 1,820,356 +0.06(+0.09%)
May 23, 2019 67.96 68.12 67.20 67.67 1,580,939 -0.49(-0.71%)
May 22, 2019 67.78 68.36 67.62 68.16 2,693,163 +0.24(+0.36%)
May 21, 2019 68.35 68.70 67.81 67.92 2,937,245 -0.02(-0.03%)
May 20, 2019 68.30 68.52 67.58 67.94 2,529,327 -0.60(-0.87%)
May 17, 2019 68.71 69.59 68.39 68.53 2,604,422 -0.83(-1.20%)
May 16, 2019 68.58 69.64 68.46 69.36 2,821,150 +0.87(+1.26%)
May 15, 2019 68.11 68.65 67.70 68.50 2,784,750 +0.05(+0.08%)
May 14, 2019 68.26 68.97 68.10 68.44 2,560,223 +0.40(+0.58%)
May 13, 2019 67.85 68.46 67.60 68.04 2,140,805 -0.45(-0.66%)
May 10, 2019 68.24 68.83 66.78 68.50 3,776,860 -0.05(-0.08%)
May 09, 2019 68.43 68.77 67.66 68.55 2,634,720 -0.62(-0.90%)
May 08, 2019 69.20 69.53 68.77 69.17 1,815,867 +0.00(+0.00%)
May 07, 2019 69.28 69.71 68.55 69.17 2,664,773 -0.57(-0.81%)
May 06, 2019 68.42 69.93 68.36 69.74 2,760,054 +0.02(+0.03%)
May 03, 2019 69.23 69.97 69.12 69.72 2,815,183 +0.91(+1.32%)
May 02, 2019 68.11 69.24 68.00 68.81 2,719,973 +0.76(+1.11%)
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.