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

Booz Allen Hamilton Holding Corp (NY: BAH )

144.39 -1.57 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 29, 2022 92.52 94.12 92.14 93.15 1,620,541 +0.33(+0.36%)
Jul 28, 2022 91.78 93.27 90.98 92.82 1,553,520 +1.39(+1.52%)
Jul 27, 2022 92.55 92.55 91.20 91.44 811,536 -0.91(-0.99%)
Jul 26, 2022 91.89 92.51 91.43 92.35 820,851 +0.09(+0.09%)
Jul 25, 2022 91.65 92.59 91.35 92.26 1,466,145 +0.77(+0.84%)
Jul 22, 2022 91.09 91.83 90.64 91.50 1,182,074 +0.97(+1.07%)
Jul 21, 2022 90.36 90.59 89.60 90.52 605,569 +0.22(+0.25%)
Jul 20, 2022 90.60 90.78 89.43 90.30 889,798 +0.36(+0.40%)
Jul 19, 2022 87.74 90.18 87.61 89.94 1,172,402 +2.55(+2.92%)
Jul 18, 2022 87.68 88.63 87.35 87.39 614,454 -0.25(-0.29%)
Jul 15, 2022 87.86 88.66 86.92 87.64 933,874 +0.08(+0.09%)
Jul 14, 2022 86.85 87.86 86.70 87.56 944,447 +0.24(+0.28%)
Jul 13, 2022 87.23 88.53 86.79 87.32 881,962 -0.46(-0.52%)
Jul 12, 2022 89.21 90.49 87.50 87.78 1,077,433 -1.45(-1.62%)
Jul 11, 2022 89.22 89.85 87.89 89.22 902,491 -0.59(-0.66%)
Jul 08, 2022 89.28 90.17 88.97 89.82 1,232,406 +0.15(+0.16%)
Jul 07, 2022 89.04 89.98 88.76 89.67 700,898 +0.47(+0.52%)
Jul 06, 2022 87.99 90.53 87.25 89.20 1,700,712 +1.74(+1.99%)
Jul 05, 2022 88.89 89.34 86.72 87.47 1,691,209 -2.64(-2.93%)
Jul 01, 2022 87.70 90.70 86.87 90.11 1,428,806 +2.41(+2.74%)
Jun 30, 2022 85.64 88.00 85.45 87.70 1,597,808 +1.78(+2.07%)
Jun 29, 2022 85.27 86.27 84.48 85.92 721,589 +0.92(+1.08%)
Jun 28, 2022 86.02 86.74 84.72 85.00 833,658 -1.10(-1.27%)
Jun 27, 2022 86.65 87.16 85.48 86.10 825,055 -0.81(-0.93%)
Jun 24, 2022 83.33 87.00 83.02 86.90 1,301,204 +4.43(+5.37%)
Jun 23, 2022 82.46 82.89 81.12 82.48 719,088 +0.31(+0.38%)
Jun 22, 2022 81.70 83.10 81.26 82.17 984,624 +0.39(+0.47%)
Jun 21, 2022 79.57 81.89 79.35 81.78 1,102,426 +3.04(+3.86%)
Jun 17, 2022 78.79 79.07 77.50 78.74 2,593,238 +0.44(+0.56%)
Jun 16, 2022 79.76 79.90 77.80 78.31 916,320 -2.44(-3.02%)
Jun 15, 2022 80.26 81.45 79.81 80.74 744,766 +1.14(+1.43%)
Jun 14, 2022 80.29 80.94 78.88 79.61 1,017,245 -0.82(-1.03%)
Jun 13, 2022 80.13 81.32 79.94 80.43 1,266,149 -1.55(-1.90%)
Jun 10, 2022 82.72 82.97 81.81 81.99 1,087,369 -1.19(-1.43%)
Jun 09, 2022 83.83 84.34 82.97 83.17 616,846 -0.76(-0.91%)
Jun 08, 2022 85.27 85.27 83.65 83.94 710,948 -1.80(-2.09%)
Jun 07, 2022 82.49 85.85 82.49 85.73 990,304 +0.73(+0.86%)
Jun 06, 2022 84.00 85.44 84.00 85.00 632,069 +0.79(+0.94%)
Jun 03, 2022 84.49 84.49 83.36 84.21 1,051,333 -0.25(-0.30%)
Jun 02, 2022 82.57 84.69 81.89 84.46 1,720,553 +2.11(+2.57%)
Jun 01, 2022 83.11 83.28 81.99 82.34 1,066,029 -0.56(-0.68%)
May 31, 2022 83.42 83.42 82.03 82.90 1,301,578 -0.97(-1.15%)
May 27, 2022 83.77 84.35 83.14 83.87 1,041,596 +0.40(+0.47%)
May 26, 2022 82.39 84.82 82.39 83.47 1,523,519 +1.76(+2.15%)
May 25, 2022 82.10 82.97 80.69 81.71 1,219,866 -0.22(-0.27%)
May 24, 2022 77.79 82.05 77.79 81.94 1,652,525 +3.65(+4.66%)
May 23, 2022 76.04 78.41 75.36 78.29 1,244,054 +2.16(+2.84%)
May 20, 2022 77.90 78.45 73.96 76.12 1,910,448 -1.93(-2.47%)
May 19, 2022 76.07 79.54 75.96 78.06 1,512,908 +1.08(+1.40%)
May 18, 2022 79.94 80.31 76.37 76.97 1,630,839 -3.53(-4.39%)
May 17, 2022 79.86 80.59 79.20 80.51 933,945 +1.13(+1.42%)
May 16, 2022 78.41 79.92 77.89 79.38 1,332,820 +1.62(+2.09%)
May 13, 2022 77.29 78.02 77.02 77.76 902,302 +0.88(+1.14%)
May 12, 2022 77.42 77.89 76.23 76.88 1,486,498 -0.30(-0.39%)
May 11, 2022 78.49 79.48 77.06 77.18 662,812 -1.69(-2.14%)
May 10, 2022 79.23 79.75 77.24 78.87 1,047,804 +0.27(+0.34%)
May 09, 2022 80.80 80.85 77.98 78.60 654,890 -2.84(-3.49%)
May 06, 2022 81.83 82.80 80.87 81.43 719,908 -1.04(-1.26%)
May 05, 2022 83.17 83.45 81.27 82.48 1,178,085 -1.21(-1.44%)
May 04, 2022 80.71 83.97 80.55 83.68 1,037,825 +3.31(+4.12%)
May 03, 2022 79.53 81.05 79.32 80.37 990,553 +0.76(+0.96%)
May 02, 2022 78.66 80.59 78.66 79.61 1,087,442 +0.79(+1.00%)
Apr 29, 2022 80.41 80.88 78.48 78.82 1,280,517 -1.77(-2.19%)
Apr 28, 2022 82.69 82.69 80.54 80.59 1,099,082 -1.30(-1.59%)
Apr 27, 2022 82.53 83.63 81.57 81.89 1,007,591 -0.88(-1.06%)
Apr 26, 2022 84.29 84.79 82.72 82.77 686,945 -1.59(-1.89%)
Apr 25, 2022 84.27 84.49 82.83 84.36 845,619 -0.63(-0.74%)
Apr 22, 2022 86.35 86.35 84.82 84.99 679,637 -1.82(-2.09%)
Apr 21, 2022 86.90 88.31 86.67 86.80 1,064,188 +0.05(+0.06%)
Apr 20, 2022 84.97 86.76 84.84 86.75 1,028,270 +2.38(+2.83%)
Apr 19, 2022 84.02 84.87 83.75 84.37 1,099,741 +0.36(+0.43%)
Apr 18, 2022 84.68 84.92 83.79 84.01 646,863 -0.74(-0.88%)
Apr 14, 2022 85.52 85.93 84.56 84.76 909,478 -0.28(-0.33%)
Apr 13, 2022 86.22 86.59 84.52 85.04 1,201,686 +0.48(+0.57%)
Apr 12, 2022 85.40 85.72 84.44 84.55 723,920 -0.80(-0.94%)
Apr 11, 2022 85.89 86.78 85.07 85.36 592,481 -0.43(-0.51%)
Apr 08, 2022 86.28 87.34 85.59 85.79 607,657 -0.49(-0.57%)
Apr 07, 2022 85.26 86.90 85.17 86.28 640,106 +0.82(+0.96%)
Apr 06, 2022 84.59 85.86 84.49 85.46 636,455 +0.70(+0.82%)
Apr 05, 2022 85.30 86.87 84.70 84.77 1,010,246 -0.45(-0.53%)
Apr 04, 2022 86.35 86.75 84.98 85.22 1,205,524 -1.01(-1.18%)
Apr 01, 2022 84.77 86.75 84.61 86.23 983,643 +1.42(+1.67%)
Mar 31, 2022 85.94 86.67 84.78 84.81 1,039,026 -1.52(-1.76%)
Mar 30, 2022 83.83 86.38 83.54 86.33 948,917 +2.63(+3.14%)
Mar 29, 2022 86.38 86.49 83.44 83.70 2,079,790 -1.92(-2.24%)
Mar 28, 2022 84.84 86.96 84.76 85.63 1,096,845 +0.71(+0.84%)
Mar 25, 2022 84.68 85.82 84.39 84.91 770,455 +0.77(+0.92%)
Mar 24, 2022 82.78 84.65 82.67 84.14 626,701 +1.19(+1.43%)
Mar 23, 2022 82.82 83.55 82.27 82.95 700,077 +0.27(+0.33%)
Mar 22, 2022 82.91 83.08 81.99 82.68 874,809 +0.17(+0.21%)
Mar 21, 2022 83.58 85.26 82.39 82.51 1,092,800 -1.19(-1.42%)
Mar 18, 2022 83.19 84.17 82.54 83.69 2,452,419 +1.33(+1.62%)
Mar 17, 2022 81.13 82.80 80.87 82.36 732,591 +1.41(+1.74%)
Mar 16, 2022 81.86 82.61 79.25 80.95 902,404 -1.07(-1.31%)
Mar 15, 2022 80.63 82.21 80.25 82.02 713,274 +1.41(+1.75%)
Mar 14, 2022 80.68 80.98 79.79 80.61 661,469 +0.16(+0.20%)
Mar 11, 2022 81.81 82.30 80.24 80.45 947,965 -0.48(-0.60%)
Mar 10, 2022 80.74 81.48 79.89 80.93 912,079 +0.31(+0.38%)
Mar 09, 2022 79.40 80.98 78.89 80.62 1,081,240 +0.13(+0.16%)
Mar 08, 2022 82.79 84.36 80.30 80.50 1,532,537 -3.45(-4.11%)
Mar 07, 2022 83.42 86.49 82.48 83.95 2,536,102 +0.59(+0.71%)
Mar 04, 2022 79.85 83.94 79.85 83.36 1,916,795 +3.56(+4.47%)
Mar 03, 2022 79.19 79.90 78.40 79.79 1,254,525 +0.99(+1.26%)
Mar 02, 2022 79.51 80.55 78.36 78.80 1,525,396 -0.84(-1.05%)
Mar 01, 2022 78.18 80.44 78.04 79.64 2,059,532 +1.73(+2.22%)
Feb 28, 2022 74.09 78.09 74.01 77.91 1,775,612 +4.15(+5.63%)
Feb 25, 2022 73.01 74.50 73.30 73.76 1,499,976 +1.21(+1.66%)
Feb 24, 2022 67.28 72.87 67.28 72.55 1,468,675 +4.50(+6.61%)
Feb 23, 2022 68.90 70.11 68.05 68.05 1,121,108 -0.87(-1.26%)
Feb 22, 2022 70.38 70.51 68.65 68.92 1,398,926 -1.59(-2.26%)
Feb 18, 2022 70.51 0 -0.81(-1.14%)
Feb 17, 2022 71.22 71.83 70.14 71.33 1,165,176 -0.10(-0.14%)
Feb 16, 2022 70.98 71.66 70.14 71.42 2,479,475 +0.25(+0.35%)
Feb 15, 2022 71.91 72.16 71.00 71.17 1,149,839 -0.60(-0.83%)
Feb 14, 2022 72.40 72.40 71.04 71.77 856,752 -0.32(-0.44%)
Feb 11, 2022 72.21 72.54 71.07 72.09 1,511,725 -0.17(-0.24%)
Feb 10, 2022 71.94 72.95 71.82 72.26 1,226,126 -0.27(-0.37%)
Feb 09, 2022 72.39 72.92 71.94 72.53 1,061,347 +0.58(+0.80%)
Feb 08, 2022 72.37 72.80 71.83 71.96 1,721,822 -0.56(-0.77%)
Feb 07, 2022 73.44 73.63 72.19 72.51 1,587,298 -1.08(-1.46%)
Feb 04, 2022 73.40 74.42 72.77 73.59 785,616 +0.08(+0.10%)
Feb 03, 2022 74.33 73.51 73.51 1,069,877 -1.75(-2.32%)
Feb 02, 2022 73.40 75.50 73.20 75.26 1,595,366 +1.66(+2.26%)
Feb 01, 2022 73.87 74.49 72.55 73.60 1,705,312 -0.07(-0.09%)
Jan 31, 2022 70.89 73.67 1,782,541 +1.42(+1.97%)
Jan 28, 2022 72.11 74.78 70.39 72.24 3,469,220 -6.52(-8.28%)
Jan 27, 2022 80.60 81.19 78.18 78.76 1,413,676 -2.08(-2.58%)
Jan 26, 2022 82.91 83.52 80.25 80.85 788,545 -1.15(-1.41%)
Jan 25, 2022 82.13 83.26 79.54 82.00 1,400,062 -1.23(-1.48%)
Jan 24, 2022 82.48 83.44 80.57 83.23 1,514,075 +1.27(+1.55%)
Jan 21, 2022 82.02 83.41 81.84 81.96 825,240 -0.37(-0.45%)
Jan 20, 2022 83.92 84.33 82.13 82.33 415,636 -1.24(-1.48%)
Jan 19, 2022 84.25 84.80 83.31 83.57 1,022,881 -0.95(-1.12%)
Jan 18, 2022 84.77 84.77 82.80 84.52 880,571 -0.87(-1.02%)
Jan 14, 2022 85.40 0 +2.57(+3.11%)
Jan 13, 2022 82.65 83.29 82.47 82.82 954,863 +0.52(+0.63%)
Jan 12, 2022 82.56 83.01 81.58 82.31 676,720 -0.63(-0.76%)
Jan 11, 2022 83.52 83.52 81.70 82.94 1,114,478 -0.12(-0.15%)
Jan 10, 2022 83.86 84.18 82.55 83.06 1,091,104 -0.85(-1.02%)
Jan 07, 2022 83.86 84.66 83.42 83.92 558,793 +0.39(+0.47%)
Jan 06, 2022 85.10 85.43 83.32 83.53 545,407 -1.64(-1.93%)
Jan 05, 2022 86.35 87.18 84.95 85.17 568,794 -1.51(-1.74%)
Jan 04, 2022 85.24 87.37 84.99 86.67 1,228,616 +2.00(+2.36%)
Jan 03, 2022 81.50 84.79 81.50 84.68 1,065,933 +3.27(+4.02%)
Dec 31, 2021 81.46 81.84 81.15 81.40 352,504 -0.20(-0.25%)
Dec 30, 2021 82.19 82.44 81.61 81.61 338,636 -0.16(-0.20%)
Dec 29, 2021 81.61 82.17 81.37 81.77 360,260 +0.47(+0.58%)
Dec 28, 2021 80.54 81.55 80.48 81.30 359,774 +0.65(+0.81%)
Dec 27, 2021 79.94 80.77 79.53 80.64 250,820 +0.96(+1.20%)
Dec 23, 2021 79.29 79.95 78.85 79.68 282,241 +0.59(+0.74%)
Dec 22, 2021 78.94 80.06 78.62 79.10 459,953 +0.11(+0.13%)
Dec 21, 2021 78.35 79.80 78.00 78.99 868,885 +1.05(+1.34%)
Dec 20, 2021 77.98 78.36 76.65 77.95 780,421 -0.72(-0.92%)
Dec 17, 2021 78.89 79.63 77.81 78.67 1,181,453 -0.78(-0.98%)
Dec 16, 2021 79.69 80.30 78.93 79.44 759,027 -0.28(-0.35%)
Dec 15, 2021 80.55 81.00 79.08 79.72 849,580 -1.05(-1.30%)
Dec 14, 2021 81.14 81.72 80.73 80.77 987,338 -0.59(-0.72%)
Dec 13, 2021 80.24 81.78 79.91 81.36 822,104 +1.26(+1.57%)
Dec 10, 2021 80.33 80.57 79.59 80.10 740,821 -0.11(-0.13%)
Dec 09, 2021 82.01 82.24 79.82 80.20 782,531 -1.87(-2.28%)
Dec 08, 2021 82.45 82.79 81.47 82.08 522,787 -0.72(-0.87%)
Dec 07, 2021 83.18 83.64 82.46 82.80 546,981 -0.23(-0.28%)
Dec 06, 2021 83.58 84.65 82.71 83.03 564,731 +0.47(+0.57%)
Dec 03, 2021 83.20 83.84 82.14 82.56 779,960 -0.40(-0.49%)
Dec 02, 2021 80.76 83.60 80.76 82.96 979,218 +2.40(+2.98%)
Dec 01, 2021 81.55 83.00 80.56 80.56 750,023 -0.03(-0.04%)
Nov 30, 2021 82.08 82.08 80.49 80.59 1,296,464 -2.05(-2.49%)
Nov 29, 2021 82.15 83.20 81.92 82.64 822,753 +0.84(+1.03%)
Nov 26, 2021 83.37 83.37 81.72 81.80 777,241 -1.72(-2.06%)
Nov 24, 2021 84.46 85.10 83.34 83.52 675,689 -0.94(-1.11%)
Nov 23, 2021 84.77 85.19 84.35 84.46 672,252 -0.48(-0.57%)
Nov 22, 2021 83.95 85.67 83.51 84.94 452,364 +1.08(+1.29%)
Nov 19, 2021 83.62 84.38 83.00 83.85 884,293 +0.50(+0.60%)
Nov 18, 2021 85.72 83.88 83.34 83.35 559,695 -1.92(-2.25%)
Nov 17, 2021 84.58 85.83 84.20 85.27 1,288,337 +0.20(+0.24%)
Nov 16, 2021 85.11 86.01 84.97 85.07 502,903 -0.40(-0.47%)
Nov 15, 2021 86.30 86.49 85.35 85.47 705,072 -0.79(-0.91%)
Nov 12, 2021 85.21 86.97 84.85 86.26 950,869 +1.41(+1.66%)
Nov 11, 2021 84.31 84.97 83.91 84.85 664,653 +0.47(+0.56%)
Nov 10, 2021 83.71 84.38 782,645 +0.42(+0.50%)
Nov 09, 2021 83.76 84.39 83.31 83.96 915,048 +0.09(+0.10%)
Nov 08, 2021 83.19 83.95 82.82 83.87 486,110 +0.89(+1.07%)
Nov 05, 2021 83.69 84.66 82.43 82.99 678,672 -0.59(-0.71%)
Nov 04, 2021 83.16 84.20 82.80 83.58 541,039 +0.65(+0.78%)
Nov 03, 2021 83.85 84.13 82.11 82.93 890,766 -0.99(-1.18%)
Nov 02, 2021 83.80 84.52 83.10 83.92 1,243,457 +0.17(+0.21%)
Nov 01, 2021 82.88 84.14 84.06 83.75 1,154,080 +0.71(+0.85%)
Oct 29, 2021 78.00 83.19 77.82 83.04 1,886,685 +6.02(+7.82%)
Oct 28, 2021 76.27 77.02 75.62 77.02 913,052 +0.83(+1.09%)
Oct 27, 2021 79.03 78.90 76.18 76.19 850,184 -2.82(-3.57%)
Oct 26, 2021 80.13 79.01 465,609 -0.98(-1.22%)
Oct 25, 2021 79.23 80.07 78.94 79.98 833,986 +0.68(+0.86%)
Oct 22, 2021 79.67 80.45 79.30 79.30 739,364 -0.15(-0.19%)
Oct 21, 2021 78.00 79.61 77.56 79.46 1,123,775 +1.87(+2.42%)
Oct 20, 2021 77.56 78.28 77.31 77.58 712,397 +0.17(+0.22%)
Oct 19, 2021 77.56 77.58 76.63 77.41 623,960 +0.12(+0.16%)
Oct 18, 2021 77.30 77.44 76.32 77.29 680,488 -0.12(-0.16%)
Oct 15, 2021 77.16 77.44 76.64 77.41 1,065,770 +0.30(+0.38%)
Oct 14, 2021 77.11 77.37 76.36 77.12 1,076,035 +0.33(+0.44%)
Oct 13, 2021 76.89 77.40 75.93 76.78 730,610 +0.11(+0.15%)
Oct 12, 2021 76.75 77.21 76.47 76.67 612,556 -0.12(-0.16%)
Oct 11, 2021 77.09 77.57 76.73 76.79 524,879 -0.48(-0.62%)
Oct 08, 2021 77.55 77.80 76.61 77.27 673,145 -0.17(-0.22%)
Oct 07, 2021 77.07 78.25 76.91 77.44 1,085,241 +0.69(+0.90%)
Oct 06, 2021 76.33 77.14 76.08 76.75 1,831,697 +0.42(+0.55%)
Oct 05, 2021 77.64 77.64 75.00 76.33 1,957,147 -1.35(-1.74%)
Oct 04, 2021 77.25 78.40 77.21 77.68 1,184,703 +0.42(+0.54%)
Oct 01, 2021 76.20 77.47 75.95 77.26 860,151 +1.40(+1.84%)
Sep 30, 2021 76.69 76.94 75.59 75.86 894,159 -0.10(-0.13%)
Sep 29, 2021 75.16 76.45 75.08 75.96 665,023 +0.93(+1.24%)
Sep 28, 2021 75.60 75.83 74.97 75.03 764,721 -0.95(-1.25%)
Sep 27, 2021 75.96 76.54 75.69 75.98 522,945 +0.32(+0.42%)
Sep 24, 2021 75.15 75.96 75.09 75.66 570,027 +0.68(+0.91%)
Sep 23, 2021 75.11 75.61 74.91 74.98 708,009 +0.05(+0.06%)
Sep 22, 2021 74.95 75.58 74.58 74.94 628,059 +0.30(+0.40%)
Sep 21, 2021 76.69 76.86 74.37 74.64 1,149,254 -1.68(-2.20%)
Sep 20, 2021 75.65 76.41 75.53 76.32 924,284 -0.10(-0.13%)
Sep 17, 2021 76.34 77.07 76.30 76.42 1,819,065 -0.18(-0.24%)
Sep 16, 2021 77.59 77.94 76.49 76.60 512,976 -0.40(-0.52%)
Sep 15, 2021 76.35 77.52 75.94 77.00 971,452 +0.54(+0.71%)
Sep 14, 2021 78.90 78.90 76.33 76.46 758,322 -2.17(-2.76%)
Sep 13, 2021 78.12 79.34 77.77 78.63 973,329 +0.72(+0.92%)
Sep 10, 2021 78.88 79.07 77.88 77.91 645,887 -0.82(-1.04%)
Sep 09, 2021 79.08 79.39 78.46 78.73 695,469 -0.38(-0.48%)
Sep 08, 2021 78.30 79.33 78.17 79.11 926,618 +0.81(+1.04%)
Sep 07, 2021 79.54 79.55 78.19 78.30 978,146 -1.17(-1.47%)
Sep 03, 2021 80.05 80.22 79.43 79.47 493,575 -0.49(-0.61%)
Sep 02, 2021 78.99 80.20 78.87 79.95 490,001 +1.10(+1.39%)
Sep 01, 2021 78.63 79.38 78.11 78.86 652,846 +0.55(+0.70%)
Aug 31, 2021 78.11 78.73 77.75 78.31 916,094 +0.14(+0.18%)
Aug 30, 2021 78.15 78.41 78.01 78.17 493,231 +0.08(+0.10%)
Aug 27, 2021 77.48 78.31 77.26 78.09 552,218 +0.54(+0.70%)
Aug 26, 2021 77.69 77.88 77.14 77.55 556,147 -0.27(-0.34%)
Aug 25, 2021 77.56 78.08 76.83 77.81 769,599 +0.32(+0.41%)
Aug 24, 2021 77.68 77.90 77.21 77.50 978,886 -0.24(-0.31%)
Aug 23, 2021 78.65 78.73 77.44 77.74 752,410 -0.90(-1.14%)
Aug 20, 2021 77.85 78.65 77.58 78.64 858,322 +0.90(+1.16%)
Aug 19, 2021 76.13 77.75 76.05 77.74 1,232,730 +1.31(+1.71%)
Aug 18, 2021 77.79 78.15 76.38 76.43 919,260 -1.65(-2.12%)
Aug 17, 2021 77.69 78.29 77.09 78.08 915,113 +0.19(+0.25%)
Aug 16, 2021 77.12 78.12 76.82 77.89 613,375 +0.85(+1.10%)
Aug 13, 2021 77.73 77.92 76.90 77.04 408,134 -0.56(-0.73%)
Aug 12, 2021 77.69 77.95 77.33 77.60 562,603 -0.18(-0.23%)
Aug 11, 2021 77.28 77.82 77.28 77.78 476,670 +0.50(+0.65%)
Aug 10, 2021 77.23 77.75 76.88 77.28 724,696 +0.22(+0.28%)
Aug 09, 2021 77.69 77.85 76.98 77.06 1,116,509 -0.77(-0.99%)
Aug 06, 2021 77.93 78.77 77.71 77.83 731,436 -0.22(-0.28%)
Aug 05, 2021 77.90 79.06 77.72 78.05 928,727 +0.01(+0.01%)
Aug 04, 2021 78.54 79.45 77.99 78.04 1,224,959 -0.72(-0.92%)
Aug 03, 2021 81.74 81.79 78.69 78.76 1,437,236 -2.86(-3.51%)
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.