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

Humana (NY: HUM )

310.41 -1.59 (-0.51%)
Official Closing Price Updated: 7:00 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 (%)
May 29, 2020 394.11 399.53 385.56 398.34 1,866,052 +6.63(+1.69%)
May 28, 2020 392.60 399.18 389.98 391.70 865,491 +4.34(+1.12%)
May 27, 2020 386.07 388.04 372.15 387.37 861,153 +2.18(+0.57%)
May 26, 2020 391.95 392.60 384.46 385.18 753,923 +2.58(+0.67%)
May 22, 2020 384.35 385.80 377.92 382.60 428,652 -0.81(-0.21%)
May 21, 2020 379.30 386.39 375.79 383.42 713,245 +3.96(+1.04%)
May 20, 2020 385.90 388.85 377.83 379.46 707,630 -3.18(-0.83%)
May 19, 2020 379.32 390.37 376.36 382.64 782,775 +2.04(+0.54%)
May 18, 2020 395.76 400.33 379.28 380.61 1,096,696 -5.67(-1.47%)
May 15, 2020 373.67 386.86 373.67 386.28 993,489 +12.04(+3.22%)
May 14, 2020 361.88 376.24 361.83 374.24 777,414 +8.14(+2.22%)
May 13, 2020 374.95 381.85 361.05 366.10 1,013,169 -6.10(-1.64%)
May 12, 2020 371.52 380.37 371.52 372.20 1,184,000 +3.56(+0.97%)
May 11, 2020 364.98 371.20 364.31 368.64 759,314 +2.46(+0.67%)
May 08, 2020 365.78 368.48 363.03 366.18 955,242 +5.90(+1.64%)
May 07, 2020 368.61 371.50 359.12 360.28 665,703 -3.46(-0.95%)
May 06, 2020 375.10 376.96 362.49 363.75 758,001 -8.80(-2.36%)
May 05, 2020 367.30 377.07 364.27 372.54 903,160 +6.03(+1.65%)
May 04, 2020 361.18 366.84 353.83 366.51 802,406 +5.43(+1.50%)
May 01, 2020 362.35 369.74 354.29 361.08 1,123,074 -9.29(-2.51%)
Apr 30, 2020 363.09 380.80 361.70 370.37 1,746,175 +4.31(+1.18%)
Apr 29, 2020 368.61 375.16 354.06 366.06 1,815,033 +14.07(+4.00%)
Apr 28, 2020 367.47 367.76 348.68 351.99 1,342,173 -10.33(-2.85%)
Apr 27, 2020 361.23 363.64 355.78 362.32 726,465 +4.30(+1.20%)
Apr 24, 2020 358.73 358.73 352.43 358.02 970,293 +2.93(+0.82%)
Apr 23, 2020 359.61 364.54 352.26 355.09 1,271,511 -1.07(-0.30%)
Apr 22, 2020 354.23 364.94 353.37 356.16 1,106,109 +8.06(+2.32%)
Apr 21, 2020 349.69 352.34 345.33 348.10 1,010,562 -8.22(-2.31%)
Apr 20, 2020 356.10 366.26 355.03 356.32 1,208,594 -6.07(-1.68%)
Apr 17, 2020 370.18 372.17 354.71 362.39 1,485,749 -3.61(-0.99%)
Apr 16, 2020 345.33 368.94 342.69 366.00 1,495,974 +23.06(+6.72%)
Apr 15, 2020 338.54 348.56 334.61 342.94 1,475,684 +1.29(+0.38%)
Apr 14, 2020 345.59 353.12 340.76 341.65 1,543,633 +3.83(+1.13%)
Apr 13, 2020 333.38 338.56 327.42 337.82 1,422,991 +6.17(+1.86%)
Apr 09, 2020 326.66 334.89 322.51 331.65 2,257,798 +4.50(+1.38%)
Apr 08, 2020 315.08 335.62 309.75 327.15 1,669,862 +16.69(+5.38%)
Apr 07, 2020 329.89 334.65 308.52 310.45 1,801,269 -7.20(-2.27%)
Apr 06, 2020 296.07 320.92 292.25 317.65 1,607,383 +34.76(+12.29%)
Apr 03, 2020 284.87 290.04 276.93 282.89 1,235,753 -8.22(-2.83%)
Apr 02, 2020 284.21 297.74 279.27 291.11 1,101,762 +1.32(+0.46%)
Apr 01, 2020 291.00 293.40 279.37 289.79 1,657,361 -14.81(-4.86%)
Mar 31, 2020 302.70 308.32 289.63 304.60 2,581,636 +2.71(+0.90%)
Mar 30, 2020 290.35 309.41 289.13 301.90 1,686,434 +14.34(+4.99%)
Mar 27, 2020 280.85 294.26 279.75 287.56 1,982,179 -7.17(-2.43%)
Mar 26, 2020 263.62 297.13 261.39 294.73 2,277,208 +34.33(+13.19%)
Mar 25, 2020 221.84 272.27 218.40 260.39 3,135,638 +33.83(+14.93%)
Mar 24, 2020 220.26 236.11 211.12 226.56 3,515,838 +19.00(+9.15%)
Mar 23, 2020 223.46 232.10 201.58 207.56 3,682,505 -15.66(-7.02%)
Mar 20, 2020 252.65 265.04 222.91 223.22 3,418,373 -24.76(-9.98%)
Mar 19, 2020 238.68 252.96 227.49 247.99 1,975,587 +9.30(+3.90%)
Mar 18, 2020 249.55 251.01 222.63 238.68 3,282,726 -25.17(-9.54%)
Mar 17, 2020 264.93 268.95 253.65 263.85 2,653,201 +2.30(+0.88%)
Mar 16, 2020 252.69 282.94 243.09 261.56 2,887,784 -42.30(-13.92%)
Mar 13, 2020 297.17 304.51 271.09 303.86 2,256,876 +20.19(+7.12%)
Mar 12, 2020 295.75 306.93 281.90 283.67 1,783,185 -34.04(-10.72%)
Mar 11, 2020 331.09 339.33 315.29 317.71 2,317,932 -20.40(-6.03%)
Mar 10, 2020 336.21 345.87 331.17 338.11 1,876,479 +11.71(+3.59%)
Mar 09, 2020 325.91 337.64 312.95 326.40 2,237,589 -28.85(-8.12%)
Mar 06, 2020 347.02 356.49 340.16 355.26 2,202,329 -3.48(-0.97%)
Mar 05, 2020 352.83 367.22 350.26 358.73 2,345,118 -1.68(-0.47%)
Mar 04, 2020 347.12 362.69 346.06 360.42 3,429,102 +45.47(+14.44%)
Mar 03, 2020 333.77 342.32 312.28 314.95 1,977,366 -19.35(-5.79%)
Mar 02, 2020 311.20 335.86 303.62 334.30 1,917,357 +24.86(+8.03%)
Feb 28, 2020 297.02 309.54 294.40 309.44 2,200,780 +5.18(+1.70%)
Feb 27, 2020 311.94 315.54 302.44 304.26 1,533,894 -13.88(-4.36%)
Feb 26, 2020 322.42 325.42 313.26 318.14 1,291,882 -3.24(-1.01%)
Feb 25, 2020 336.93 338.44 319.13 321.39 1,295,093 -13.69(-4.08%)
Feb 24, 2020 341.69 344.54 334.57 335.07 1,253,153 -22.76(-6.36%)
Feb 21, 2020 356.64 359.56 351.69 357.83 543,609 -1.28(-0.36%)
Feb 20, 2020 362.00 363.01 354.59 359.11 849,468 -7.29(-1.99%)
Feb 19, 2020 360.57 367.07 359.13 366.40 557,105 +6.20(+1.72%)
Feb 18, 2020 364.89 372.67 358.15 360.20 1,063,855 -3.61(-0.99%)
Feb 14, 2020 367.52 367.83 358.93 363.81 865,415 -4.21(-1.14%)
Feb 13, 2020 358.24 368.84 358.24 368.02 1,388,808 +6.14(+1.70%)
Feb 12, 2020 349.91 363.17 349.91 361.89 1,633,420 +16.15(+4.67%)
Feb 11, 2020 342.55 346.06 340.53 345.73 669,823 +4.04(+1.18%)
Feb 10, 2020 340.40 344.78 339.85 341.69 773,056 -0.25(-0.07%)
Feb 07, 2020 347.65 349.61 341.31 341.95 969,549 -5.70(-1.64%)
Feb 06, 2020 355.00 355.00 336.18 347.65 1,233,207 -5.47(-1.55%)
Feb 05, 2020 338.24 356.15 338.24 353.12 1,623,410 +21.34(+6.43%)
Feb 04, 2020 325.99 335.09 324.98 331.77 1,456,154 +9.35(+2.90%)
Feb 03, 2020 328.29 330.35 321.62 322.42 1,399,554 -3.05(-0.94%)
Jan 31, 2020 329.55 330.59 322.25 325.47 1,569,772 -6.78(-2.04%)
Jan 30, 2020 337.19 339.29 329.13 332.25 1,265,626 -8.06(-2.37%)
Jan 29, 2020 340.81 343.74 337.15 340.31 1,633,595 -1.24(-0.36%)
Jan 28, 2020 336.95 345.76 334.93 341.55 1,032,658 +5.75(+1.71%)
Jan 27, 2020 340.18 341.56 333.10 335.80 1,337,831 -9.67(-2.80%)
Jan 24, 2020 352.78 352.78 342.85 345.47 1,006,121 -6.47(-1.84%)
Jan 23, 2020 353.93 355.90 350.23 351.94 732,480 -2.07(-0.59%)
Jan 22, 2020 355.34 356.31 349.37 354.01 579,540 +0.82(+0.23%)
Jan 21, 2020 351.63 358.08 350.35 353.19 877,493 -1.63(-0.46%)
Jan 17, 2020 352.83 356.28 350.41 354.81 912,007 -0.56(-0.16%)
Jan 16, 2020 354.38 356.05 352.11 355.37 547,205 +2.96(+0.84%)
Jan 15, 2020 346.67 357.42 344.49 352.41 1,164,113 +6.60(+1.91%)
Jan 14, 2020 344.85 349.86 343.82 345.81 1,422,692 +0.36(+0.10%)
Jan 13, 2020 351.58 353.07 343.41 345.45 1,789,347 -7.01(-1.99%)
Jan 10, 2020 354.36 357.26 351.02 352.46 1,070,069 -0.38(-0.11%)
Jan 09, 2020 361.06 361.79 351.57 352.84 1,819,031 -10.15(-2.80%)
Jan 08, 2020 356.39 364.34 355.62 362.99 1,241,450 +7.87(+2.22%)
Jan 07, 2020 357.18 357.18 351.46 355.12 691,339 -3.56(-0.99%)
Jan 06, 2020 352.58 358.77 351.86 358.68 988,419 +5.51(+1.56%)
Jan 03, 2020 355.05 360.09 352.71 353.18 920,891 +1.57(+0.45%)
Jan 02, 2020 355.40 356.12 348.98 351.61 700,453 -3.17(-0.89%)
Dec 31, 2019 356.02 357.33 351.39 354.78 575,738 -1.21(-0.34%)
Dec 30, 2019 358.52 359.17 355.13 355.99 428,506 -2.59(-0.72%)
Dec 27, 2019 359.36 360.44 357.50 358.59 375,980 +1.34(+0.38%)
Dec 26, 2019 356.18 357.82 352.60 357.24 379,110 +1.23(+0.34%)
Dec 24, 2019 355.91 357.21 354.26 356.01 178,368 +0.56(+0.16%)
Dec 23, 2019 356.81 358.44 355.17 355.45 551,471 -1.00(-0.28%)
Dec 20, 2019 355.46 357.11 352.37 356.45 1,932,874 +3.08(+0.87%)
Dec 19, 2019 355.17 357.59 351.76 353.37 1,084,796 -1.88(-0.53%)
Dec 18, 2019 351.74 359.85 350.56 355.25 1,016,872 +3.51(+1.00%)
Dec 17, 2019 353.13 355.11 347.70 351.74 1,319,190 -1.89(-0.54%)
Dec 16, 2019 344.59 358.19 340.83 353.64 2,209,055 +12.32(+3.61%)
Dec 13, 2019 335.78 341.98 335.39 341.31 892,358 +5.90(+1.76%)
Dec 12, 2019 333.64 337.02 332.14 335.42 858,633 +2.17(+0.65%)
Dec 11, 2019 333.26 336.52 329.86 333.24 711,931 +0.21(+0.06%)
Dec 10, 2019 331.06 333.98 329.17 333.03 710,879 +2.20(+0.67%)
Dec 09, 2019 335.81 335.95 330.72 330.83 665,003 -5.66(-1.68%)
Dec 06, 2019 333.75 338.73 333.75 336.49 933,432 +2.83(+0.85%)
Dec 05, 2019 332.61 335.08 329.82 333.66 750,694 +1.05(+0.32%)
Dec 04, 2019 330.57 335.20 330.57 332.61 739,449 +2.20(+0.67%)
Dec 03, 2019 323.82 332.42 322.13 330.40 937,487 +3.47(+1.06%)
Dec 02, 2019 330.93 331.80 325.59 326.93 844,826 -2.88(-0.87%)
Nov 29, 2019 330.13 331.93 328.28 329.81 316,800 -0.69(-0.21%)
Nov 27, 2019 330.66 333.32 329.99 330.50 489,995 -0.14(-0.04%)
Nov 26, 2019 333.28 334.14 329.94 330.64 1,336,127 -2.64(-0.79%)
Nov 25, 2019 328.33 333.63 325.40 333.28 1,099,155 +6.36(+1.95%)
Nov 22, 2019 326.02 327.56 324.77 326.92 801,725 -0.22(-0.07%)
Nov 21, 2019 325.14 327.42 324.25 327.14 1,278,502 +0.68(+0.21%)
Nov 20, 2019 325.05 327.05 321.56 326.47 909,376 +1.59(+0.49%)
Nov 19, 2019 324.76 326.49 320.73 324.88 761,585 +1.54(+0.48%)
Nov 18, 2019 323.66 330.55 320.80 323.35 1,663,153 -0.98(-0.30%)
Nov 15, 2019 307.38 329.09 306.40 324.32 2,289,507 +16.96(+5.52%)
Nov 14, 2019 308.02 309.79 306.32 307.36 999,712 -0.87(-0.28%)
Nov 13, 2019 307.45 310.72 307.45 308.23 639,455 -1.34(-0.43%)
Nov 12, 2019 305.78 310.10 304.76 309.57 1,134,066 +2.64(+0.86%)
Nov 11, 2019 306.32 309.41 305.28 306.93 1,531,116 -0.02(-0.01%)
Nov 08, 2019 305.16 309.30 303.64 306.95 1,478,987 +2.36(+0.77%)
Nov 07, 2019 296.54 305.67 293.40 304.60 1,769,606 +9.86(+3.34%)
Nov 06, 2019 291.91 296.50 286.84 294.74 1,705,803 +9.85(+3.46%)
Nov 05, 2019 289.00 290.33 283.31 284.89 893,438 -2.17(-0.75%)
Nov 04, 2019 286.77 288.63 283.25 287.05 624,182 +0.76(+0.27%)
Nov 01, 2019 285.63 288.93 283.14 286.29 797,483 +1.93(+0.68%)
Oct 31, 2019 283.72 286.02 279.81 284.36 660,595 +0.01(+0.00%)
Oct 30, 2019 286.76 287.02 282.79 284.35 588,353 -1.59(-0.56%)
Oct 29, 2019 279.45 286.52 277.70 285.94 848,517 +6.25(+2.24%)
Oct 28, 2019 278.61 282.45 278.61 279.69 469,625 +1.24(+0.44%)
Oct 25, 2019 277.95 279.54 275.97 278.45 535,622 +1.43(+0.52%)
Oct 24, 2019 280.94 281.75 275.92 277.02 672,341 -3.48(-1.24%)
Oct 23, 2019 278.72 283.36 277.66 280.50 667,677 +0.10(+0.03%)
Oct 22, 2019 276.80 283.59 276.31 280.40 822,727 +2.86(+1.03%)
Oct 21, 2019 279.58 280.32 277.10 277.54 884,187 -2.04(-0.73%)
Oct 18, 2019 278.51 280.30 273.36 279.58 1,949,945 +3.63(+1.32%)
Oct 17, 2019 266.96 276.15 266.71 275.95 1,582,642 +9.79(+3.68%)
Oct 16, 2019 266.29 267.84 264.90 266.16 1,000,212 -1.23(-0.46%)
Oct 15, 2019 260.42 268.14 260.28 267.38 1,407,710 +12.22(+4.79%)
Oct 14, 2019 256.64 257.19 254.56 255.17 877,565 -2.18(-0.85%)
Oct 11, 2019 254.94 260.50 254.31 257.35 1,303,308 +4.94(+1.96%)
Oct 10, 2019 248.80 253.42 246.20 252.41 1,282,274 +7.10(+2.90%)
Oct 09, 2019 246.59 248.46 244.96 245.31 765,077 +0.61(+0.25%)
Oct 08, 2019 244.49 245.42 242.14 244.70 998,968 -2.00(-0.81%)
Oct 07, 2019 247.43 248.49 245.94 246.70 907,623 -0.79(-0.32%)
Oct 04, 2019 245.44 248.06 244.54 247.49 770,790 +2.42(+0.99%)
Oct 03, 2019 246.70 247.90 243.06 245.08 975,788 -1.87(-0.76%)
Oct 02, 2019 245.12 250.42 244.29 246.94 1,052,318 +1.07(+0.44%)
Oct 01, 2019 247.39 248.12 240.32 245.87 1,365,046 -1.25(-0.50%)
Sep 30, 2019 245.50 249.37 243.66 247.12 1,444,002 -1.86(-0.75%)
Sep 27, 2019 255.68 258.04 248.03 248.97 1,129,906 -5.59(-2.19%)
Sep 26, 2019 258.59 259.12 249.25 254.56 2,413,013 -3.64(-1.41%)
Sep 25, 2019 264.85 267.58 255.77 258.19 1,723,877 -7.02(-2.65%)
Sep 24, 2019 268.01 269.34 263.86 265.22 728,511 -2.25(-0.84%)
Sep 23, 2019 265.89 269.11 264.36 267.46 781,160 +0.02(+0.01%)
Sep 20, 2019 269.68 272.37 266.94 267.44 1,034,083 -1.09(-0.41%)
Sep 19, 2019 264.09 269.82 263.55 268.53 905,150 +5.09(+1.93%)
Sep 18, 2019 263.48 266.22 262.02 263.44 670,288 -0.63(-0.24%)
Sep 17, 2019 268.41 268.90 262.69 264.07 894,522 -4.34(-1.62%)
Sep 16, 2019 262.30 270.44 262.30 268.41 752,664 +3.46(+1.31%)
Sep 13, 2019 260.81 269.82 260.81 264.95 977,682 +6.09(+2.35%)
Sep 12, 2019 267.61 269.03 258.28 258.86 1,475,757 -8.13(-3.05%)
Sep 11, 2019 266.40 268.45 262.47 266.99 1,105,444 -0.04(-0.01%)
Sep 10, 2019 266.66 270.88 265.93 267.03 1,129,196 +1.12(+0.42%)
Sep 09, 2019 263.73 268.28 262.61 265.91 846,411 +2.10(+0.80%)
Sep 06, 2019 264.70 267.83 263.35 263.81 620,512 -1.16(-0.44%)
Sep 05, 2019 267.99 268.86 261.76 264.96 891,032 +0.51(+0.19%)
Sep 04, 2019 272.71 273.92 263.05 264.45 1,045,303 -5.96(-2.20%)
Sep 03, 2019 272.46 272.81 267.80 270.41 742,386 -2.75(-1.01%)
Aug 30, 2019 271.03 274.61 269.93 273.16 656,177 +3.59(+1.33%)
Aug 29, 2019 268.99 270.99 266.81 269.57 1,134,028 +3.29(+1.24%)
Aug 28, 2019 262.22 270.05 261.12 266.29 890,966 +3.88(+1.48%)
Aug 27, 2019 278.86 280.20 262.29 262.41 1,726,432 -16.14(-5.79%)
Aug 26, 2019 278.75 280.29 277.25 278.55 558,952 +1.77(+0.64%)
Aug 23, 2019 278.26 283.05 275.31 276.78 878,670 -1.79(-0.64%)
Aug 22, 2019 287.59 288.65 278.36 278.57 1,148,364 -8.85(-3.08%)
Aug 21, 2019 285.00 288.08 284.69 287.43 396,536 +3.45(+1.22%)
Aug 20, 2019 287.13 287.13 282.72 283.98 771,075 -4.00(-1.39%)
Aug 19, 2019 289.13 290.52 287.18 287.98 820,225 +1.51(+0.53%)
Aug 16, 2019 284.84 287.16 283.82 286.46 631,709 +5.73(+2.04%)
Aug 15, 2019 287.08 287.47 280.35 280.74 1,119,888 -5.05(-1.77%)
Aug 14, 2019 289.99 291.53 284.87 285.79 2,176,874 -8.27(-2.81%)
Aug 13, 2019 283.79 294.63 283.79 294.06 1,143,423 +9.81(+3.45%)
Aug 12, 2019 289.36 289.36 283.76 284.25 1,170,700 -2.97(-1.03%)
Aug 09, 2019 285.40 289.14 283.75 287.22 778,206 +2.44(+0.86%)
Aug 08, 2019 284.13 286.09 280.72 284.78 600,232 +1.31(+0.46%)
Aug 07, 2019 277.92 284.33 274.48 283.46 969,869 +1.58(+0.56%)
Aug 06, 2019 277.93 282.35 275.93 281.88 1,090,513 +5.37(+1.94%)
Aug 05, 2019 281.00 281.00 272.49 276.51 1,584,705 -6.99(-2.47%)
Aug 02, 2019 286.47 289.78 282.70 283.50 1,755,474 -4.11(-1.43%)
Aug 01, 2019 287.54 291.11 285.11 287.61 1,697,650 +1.39(+0.49%)
Jul 31, 2019 290.60 291.71 280.50 286.22 2,764,842 +11.80(+4.30%)
Jul 30, 2019 269.16 274.43 264.70 274.43 970,375 +3.38(+1.25%)
Jul 29, 2019 267.17 273.33 267.11 271.05 730,742 +4.00(+1.50%)
Jul 26, 2019 265.91 268.52 263.62 267.05 919,000 +2.34(+0.89%)
Jul 25, 2019 266.29 268.23 263.47 264.70 827,718 -1.59(-0.60%)
Jul 24, 2019 271.50 271.50 261.94 266.30 1,545,488 -5.38(-1.98%)
Jul 23, 2019 271.64 273.27 268.13 271.68 800,426 -0.50(-0.18%)
Jul 22, 2019 272.68 273.59 268.94 272.18 799,456 +0.50(+0.18%)
Jul 19, 2019 273.62 273.94 268.41 271.68 760,373 -1.60(-0.59%)
Jul 18, 2019 269.37 276.48 266.88 273.28 862,173 +1.57(+0.58%)
Jul 17, 2019 273.05 275.29 271.78 271.71 732,280 -2.51(-0.91%)
Jul 16, 2019 275.94 277.45 272.62 274.21 826,281 -0.98(-0.36%)
Jul 15, 2019 278.73 280.59 273.94 275.20 1,365,586 -5.72(-2.04%)
Jul 12, 2019 271.18 281.05 270.84 280.92 2,134,520 +10.67(+3.95%)
Jul 11, 2019 270.78 274.14 266.59 270.25 2,451,688 +11.84(+4.58%)
Jul 10, 2019 251.43 258.82 251.28 258.41 1,096,906 +7.49(+2.99%)
Jul 09, 2019 253.20 256.16 249.99 250.91 992,819 -3.87(-1.52%)
Jul 08, 2019 254.51 255.28 250.48 254.78 760,525 -0.48(-0.19%)
Jul 05, 2019 252.70 257.95 252.11 255.26 669,655 +2.06(+0.82%)
Jul 03, 2019 250.73 255.10 250.67 253.20 498,690 +2.97(+1.19%)
Jul 02, 2019 251.65 251.65 245.51 250.23 1,214,325 -1.65(-0.65%)
Jul 01, 2019 257.36 257.36 251.25 251.88 1,060,573 -4.01(-1.57%)
Jun 28, 2019 256.02 256.97 250.78 255.89 2,447,524 +0.68(+0.26%)
Jun 27, 2019 252.69 259.27 252.18 255.21 1,040,288 +3.09(+1.22%)
Jun 26, 2019 251.81 253.81 248.35 252.13 1,176,576 +0.11(+0.04%)
Jun 25, 2019 258.15 258.80 251.00 252.02 1,217,321 -5.24(-2.04%)
Jun 24, 2019 260.85 260.85 255.09 257.26 1,243,637 -2.82(-1.08%)
Jun 21, 2019 250.20 261.69 249.19 260.08 2,620,674 +10.95(+4.40%)
Jun 20, 2019 248.72 250.35 244.95 249.12 1,181,801 +1.96(+0.79%)
Jun 19, 2019 248.04 249.51 246.28 247.16 1,256,629 -1.13(-0.45%)
Jun 18, 2019 246.50 249.60 245.00 248.29 1,049,459 +3.07(+1.25%)
Jun 17, 2019 242.13 245.96 241.41 245.22 661,098 +2.83(+1.17%)
Jun 14, 2019 245.58 246.07 240.87 242.39 1,004,155 -2.79(-1.14%)
Jun 13, 2019 236.51 245.49 236.08 245.18 1,348,497 +8.33(+3.52%)
Jun 12, 2019 234.26 236.94 233.78 236.85 1,702,978 +2.76(+1.18%)
Jun 11, 2019 240.12 246.91 233.66 234.09 1,280,205 -6.22(-2.59%)
Jun 10, 2019 239.97 242.23 238.13 240.31 699,376 +0.77(+0.32%)
Jun 07, 2019 238.79 240.81 237.03 239.54 934,648 +1.94(+0.82%)
Jun 06, 2019 242.98 243.12 237.21 237.59 1,178,432 -4.89(-2.02%)
Jun 05, 2019 244.11 245.60 241.15 242.48 1,730,836 -0.87(-0.36%)
Jun 04, 2019 241.51 244.51 237.76 243.35 1,977,254 +2.42(+1.00%)
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.