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

Hershey Co (NY: HSY )

197.63 -1.65 (-0.83%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2021 165.52 167.04 165.35 166.76 1,201,851 +1.10(+0.66%)
Aug 30, 2021 164.48 166.56 164.48 165.66 636,124 +0.84(+0.51%)
Aug 27, 2021 164.86 165.44 163.91 164.82 607,715 +0.49(+0.30%)
Aug 26, 2021 164.36 165.01 163.73 164.33 552,585 -0.46(-0.28%)
Aug 25, 2021 164.97 165.38 164.28 164.79 585,918 -0.51(-0.31%)
Aug 24, 2021 167.73 167.82 165.26 165.30 1,122,866 -2.45(-1.46%)
Aug 23, 2021 168.92 169.31 167.69 167.75 804,894 -1.20(-0.71%)
Aug 20, 2021 169.16 169.93 168.10 168.95 672,665 -0.21(-0.12%)
Aug 19, 2021 166.72 170.00 166.67 169.16 566,218 +1.54(+0.92%)
Aug 18, 2021 169.69 169.88 167.47 167.62 756,834 -2.45(-1.44%)
Aug 17, 2021 169.41 170.60 168.87 170.06 740,897 +0.91(+0.54%)
Aug 16, 2021 167.75 169.22 167.75 169.16 505,328 +1.64(+0.98%)
Aug 13, 2021 166.35 167.82 166.32 167.51 668,626 +1.64(+0.99%)
Aug 12, 2021 167.34 167.36 165.66 165.87 715,137 -0.96(-0.58%)
Aug 11, 2021 167.30 167.96 166.58 166.83 555,514 -0.27(-0.16%)
Aug 10, 2021 166.94 167.49 166.37 167.10 597,169 +0.46(+0.27%)
Aug 09, 2021 166.76 167.39 166.33 166.64 452,193 -0.11(-0.07%)
Aug 06, 2021 167.33 167.87 166.34 166.76 476,395 -0.15(-0.09%)
Aug 05, 2021 167.14 167.91 166.60 166.91 694,358 +0.55(+0.33%)
Aug 04, 2021 168.07 168.15 166.24 166.35 671,051 -1.58(-0.94%)
Aug 03, 2021 166.63 168.24 166.34 167.93 585,298 +1.34(+0.81%)
Aug 02, 2021 167.65 167.65 165.94 166.59 751,295 -0.44(-0.26%)
Jul 30, 2021 166.81 167.86 166.35 167.03 844,341 +0.34(+0.20%)
Jul 29, 2021 163.64 167.41 162.66 166.69 1,219,726 +1.89(+1.14%)
Jul 28, 2021 166.79 167.21 163.78 164.81 1,152,241 -2.56(-1.53%)
Jul 27, 2021 166.01 167.85 165.85 167.36 965,535 +1.16(+0.70%)
Jul 26, 2021 167.16 167.52 166.07 166.21 770,196 -1.18(-0.70%)
Jul 23, 2021 165.38 167.52 165.08 167.38 603,032 +2.19(+1.33%)
Jul 22, 2021 165.72 166.39 164.94 165.19 594,579 -1.04(-0.62%)
Jul 21, 2021 168.73 168.79 166.12 166.22 609,609 -2.11(-1.25%)
Jul 20, 2021 168.34 170.16 167.90 168.34 882,858 +0.79(+0.47%)
Jul 19, 2021 167.97 169.25 166.26 167.54 1,111,462 -0.52(-0.31%)
Jul 16, 2021 167.91 168.61 167.34 168.06 913,064 +0.47(+0.28%)
Jul 15, 2021 165.46 167.75 165.46 167.60 605,627 +1.79(+1.08%)
Jul 14, 2021 164.37 166.22 163.87 165.80 717,354 +1.53(+0.93%)
Jul 13, 2021 164.71 165.36 163.67 164.27 809,178 -0.83(-0.50%)
Jul 12, 2021 164.71 165.15 163.71 165.10 850,498 +0.07(+0.04%)
Jul 09, 2021 164.85 165.47 164.43 165.04 834,693 +0.90(+0.55%)
Jul 08, 2021 164.25 165.64 163.40 164.14 1,045,659 -0.73(-0.44%)
Jul 07, 2021 163.48 166.54 163.35 164.87 1,433,832 +1.37(+0.84%)
Jul 06, 2021 162.57 163.80 161.54 163.50 941,593 +1.03(+0.63%)
Jul 02, 2021 162.78 163.32 162.14 162.47 708,022 +0.28(+0.17%)
Jul 01, 2021 162.67 163.83 161.95 162.19 937,572 -0.45(-0.28%)
Jun 30, 2021 160.60 162.84 160.51 162.64 1,323,052 +2.04(+1.27%)
Jun 29, 2021 162.64 163.29 160.16 160.60 1,069,693 -2.37(-1.46%)
Jun 28, 2021 163.54 164.21 162.34 162.97 816,331 -0.54(-0.33%)
Jun 25, 2021 161.12 163.72 160.57 163.52 1,941,128 +2.55(+1.58%)
Jun 24, 2021 158.83 162.12 158.26 160.97 2,098,816 +1.89(+1.19%)
Jun 23, 2021 160.26 160.39 159.04 159.08 860,612 -1.77(-1.10%)
Jun 22, 2021 161.39 162.06 160.69 160.85 658,740 +0.03(+0.02%)
Jun 21, 2021 160.08 160.91 159.84 160.83 917,713 +1.63(+1.03%)
Jun 18, 2021 161.10 161.10 159.08 159.19 1,427,892 -2.82(-1.74%)
Jun 17, 2021 161.23 162.25 160.17 162.01 538,129 +0.78(+0.49%)
Jun 16, 2021 163.53 163.66 161.11 161.23 714,601 -2.03(-1.25%)
Jun 15, 2021 163.23 163.47 162.34 163.26 465,199 +0.17(+0.10%)
Jun 14, 2021 162.85 163.10 161.49 163.10 662,339 -0.12(-0.07%)
Jun 11, 2021 163.48 163.48 161.91 163.22 474,975 +0.39(+0.24%)
Jun 10, 2021 161.34 163.09 161.34 162.82 621,298 +1.42(+0.88%)
Jun 09, 2021 161.64 162.09 161.11 161.41 594,657 -0.67(-0.41%)
Jun 08, 2021 162.74 162.74 161.61 162.08 591,826 -0.38(-0.24%)
Jun 07, 2021 163.78 163.78 161.36 162.46 694,607 -0.85(-0.52%)
Jun 04, 2021 163.27 163.92 162.68 163.31 641,636 +0.34(+0.21%)
Jun 03, 2021 161.78 163.06 161.22 162.97 811,938 +0.93(+0.58%)
Jun 02, 2021 161.79 162.67 161.28 162.04 822,267 +0.83(+0.52%)
Jun 01, 2021 162.15 163.03 160.48 161.21 805,571 -0.37(-0.23%)
May 28, 2021 162.02 162.68 161.56 161.58 932,938 -0.37(-0.23%)
May 27, 2021 162.75 163.32 161.55 161.96 1,098,845 -0.79(-0.49%)
May 26, 2021 162.82 163.62 162.26 162.75 872,621 -0.39(-0.24%)
May 25, 2021 162.54 163.17 160.86 163.14 820,990 +0.58(+0.36%)
May 24, 2021 162.48 163.49 162.24 162.56 776,944 +0.32(+0.20%)
May 21, 2021 162.08 163.16 161.78 162.25 968,643 +0.63(+0.39%)
May 20, 2021 160.24 162.62 160.10 161.62 1,078,046 +1.51(+0.94%)
May 19, 2021 160.02 160.86 159.04 160.11 1,074,838 -0.47(-0.30%)
May 18, 2021 160.15 161.93 160.15 160.59 1,476,815 +0.28(+0.17%)
May 17, 2021 159.14 161.55 158.66 160.31 1,208,364 +1.28(+0.81%)
May 14, 2021 159.90 161.38 159.03 159.03 904,192 -0.46(-0.29%)
May 13, 2021 155.45 160.35 155.30 159.48 1,573,802 +3.72(+2.39%)
May 12, 2021 157.11 157.55 155.62 155.76 1,152,816 -1.23(-0.78%)
May 11, 2021 159.70 160.00 156.52 156.99 1,061,652 -1.29(-0.82%)
May 10, 2021 156.94 159.05 156.86 158.28 1,490,466 +1.69(+1.08%)
May 07, 2021 156.72 157.19 155.58 156.59 840,272 -0.13(-0.08%)
May 06, 2021 157.33 158.73 156.06 156.72 1,023,399 +0.25(+0.16%)
May 05, 2021 154.95 156.99 154.22 156.47 1,033,378 +1.35(+0.87%)
May 04, 2021 155.10 156.07 154.05 155.12 1,357,063 +0.16(+0.10%)
May 03, 2021 153.07 155.95 152.67 154.97 1,210,961 +2.27(+1.49%)
Apr 30, 2021 152.34 153.34 151.64 152.70 1,281,389 +0.07(+0.05%)
Apr 29, 2021 148.72 153.81 148.24 152.62 1,731,423 +4.98(+3.37%)
Apr 28, 2021 148.01 149.58 147.31 147.64 1,420,915 +0.14(+0.09%)
Apr 27, 2021 147.85 148.19 146.79 147.50 1,143,875 -0.30(-0.20%)
Apr 26, 2021 150.22 150.22 147.59 147.80 819,915 -2.23(-1.49%)
Apr 23, 2021 150.75 151.11 149.77 150.03 734,359 -0.75(-0.50%)
Apr 22, 2021 151.48 151.87 150.16 150.78 888,699 -0.65(-0.43%)
Apr 21, 2021 151.29 152.41 151.29 151.43 1,000,481 +0.70(+0.46%)
Apr 20, 2021 149.31 151.67 148.96 150.74 900,073 +1.12(+0.75%)
Apr 19, 2021 149.64 150.20 148.25 149.61 830,626 -0.01(-0.01%)
Apr 16, 2021 149.92 150.12 148.81 149.62 1,356,385 +0.08(+0.06%)
Apr 15, 2021 149.63 149.96 148.31 149.54 1,161,587 +2.52(+1.71%)
Apr 14, 2021 147.64 147.81 145.79 147.02 956,913 -0.59(-0.40%)
Apr 13, 2021 147.35 148.37 147.01 147.60 1,223,085 -0.72(-0.49%)
Apr 12, 2021 148.29 148.97 147.75 148.33 1,014,358 +0.09(+0.06%)
Apr 09, 2021 149.29 149.45 147.42 148.24 768,468 -0.57(-0.38%)
Apr 08, 2021 149.17 149.69 148.14 148.80 1,070,965 -0.43(-0.29%)
Apr 07, 2021 149.63 149.97 148.62 149.23 830,465 -0.18(-0.12%)
Apr 06, 2021 148.33 150.14 147.99 149.41 1,012,997 +1.31(+0.88%)
Apr 05, 2021 147.74 149.95 147.36 148.10 1,054,181 +0.55(+0.37%)
Apr 01, 2021 147.02 148.25 145.24 147.55 1,003,032 +0.56(+0.38%)
Mar 31, 2021 147.21 148.42 146.54 146.99 1,259,605 -0.65(-0.44%)
Mar 30, 2021 149.54 150.15 147.24 147.64 1,096,728 -2.11(-1.41%)
Mar 29, 2021 147.59 150.29 147.45 149.75 880,884 +1.73(+1.17%)
Mar 26, 2021 146.27 148.04 145.50 148.02 727,903 +2.07(+1.42%)
Mar 25, 2021 146.67 147.41 145.15 145.95 1,008,399 -0.21(-0.14%)
Mar 24, 2021 145.03 147.07 143.98 146.16 1,051,641 +0.32(+0.22%)
Mar 23, 2021 145.52 146.14 144.84 145.84 742,390 +0.50(+0.35%)
Mar 22, 2021 143.21 145.56 143.07 145.34 862,649 +1.56(+1.09%)
Mar 19, 2021 145.59 145.87 143.73 143.78 1,565,772 -1.27(-0.88%)
Mar 18, 2021 143.16 145.41 143.12 145.05 724,219 +1.40(+0.98%)
Mar 17, 2021 144.49 144.85 142.84 143.65 1,071,420 +0.99(+0.70%)
Mar 16, 2021 142.89 143.38 141.85 142.65 986,091 +0.16(+0.11%)
Mar 15, 2021 142.54 142.69 140.60 142.49 832,136 +0.82(+0.58%)
Mar 12, 2021 141.68 142.08 140.53 141.68 814,089 +0.50(+0.36%)
Mar 11, 2021 141.14 142.29 140.83 141.17 1,032,189 -0.70(-0.49%)
Mar 10, 2021 139.35 142.67 138.52 141.87 1,206,275 +1.94(+1.39%)
Mar 09, 2021 141.05 142.40 139.87 139.93 1,025,422 -1.14(-0.81%)
Mar 08, 2021 140.62 143.70 139.46 141.07 1,197,467 +1.31(+0.94%)
Mar 05, 2021 136.33 140.16 135.75 139.76 1,109,985 +3.99(+2.94%)
Mar 04, 2021 134.62 138.57 134.26 135.77 1,343,965 +1.60(+1.19%)
Mar 03, 2021 135.01 135.51 134.06 134.18 1,184,630 -0.91(-0.67%)
Mar 02, 2021 134.85 136.14 133.44 135.09 1,043,294 +0.15(+0.11%)
Mar 01, 2021 135.86 137.47 134.50 134.94 1,266,681 -0.43(-0.32%)
Feb 26, 2021 137.59 138.41 135.28 135.36 1,133,872 -1.78(-1.30%)
Feb 25, 2021 137.03 138.61 136.89 137.15 1,710,569 +0.00(+0.00%)
Feb 24, 2021 137.52 138.01 136.73 137.15 833,517 -0.38(-0.28%)
Feb 23, 2021 138.37 139.84 136.71 137.53 1,590,226 -0.25(-0.18%)
Feb 22, 2021 138.57 138.57 136.15 137.78 927,556 -0.56(-0.40%)
Feb 19, 2021 142.31 142.72 138.25 138.34 1,254,597 -3.85(-2.71%)
Feb 18, 2021 139.23 143.00 139.23 142.19 1,491,227 +2.33(+1.66%)
Feb 17, 2021 139.53 140.94 139.45 139.86 935,518 -0.08(-0.06%)
Feb 16, 2021 139.79 140.81 138.81 139.94 1,295,471 +0.00(+0.00%)
Feb 12, 2021 138.53 140.29 138.38 139.94 849,917 +0.89(+0.64%)
Feb 11, 2021 138.28 139.39 138.16 139.06 942,573 +0.39(+0.28%)
Feb 10, 2021 138.96 139.27 137.94 138.67 955,640 +0.35(+0.25%)
Feb 09, 2021 137.94 139.83 137.88 138.31 1,179,111 +0.27(+0.19%)
Feb 08, 2021 139.82 139.93 136.20 138.05 2,191,786 +2.52(+1.86%)
Feb 05, 2021 136.72 138.11 135.51 135.52 892,970 -0.57(-0.42%)
Feb 04, 2021 136.69 138.67 134.33 136.10 1,377,029 +0.59(+0.44%)
Feb 03, 2021 135.99 136.61 134.57 135.50 962,523 -0.50(-0.37%)
Feb 02, 2021 134.74 137.26 134.22 136.00 1,083,789 +1.86(+1.39%)
Feb 01, 2021 134.65 135.31 133.69 134.15 917,376 -0.31(-0.23%)
Jan 29, 2021 136.15 138.40 134.34 134.45 1,478,296 -2.56(-1.87%)
Jan 28, 2021 135.35 137.98 135.06 137.01 1,320,575 +1.87(+1.38%)
Jan 27, 2021 137.73 138.21 134.61 135.14 1,354,077 -3.08(-2.23%)
Jan 26, 2021 136.42 138.57 134.64 138.22 1,262,525 +1.84(+1.35%)
Jan 25, 2021 136.68 138.73 135.86 136.38 1,205,474 -0.62(-0.45%)
Jan 22, 2021 137.60 138.28 136.57 137.00 695,770 -0.72(-0.52%)
Jan 21, 2021 138.67 138.67 137.05 137.72 894,067 -0.60(-0.43%)
Jan 20, 2021 137.56 138.44 136.45 138.32 944,002 +0.81(+0.59%)
Jan 19, 2021 137.79 138.99 136.98 137.51 854,861 +0.27(+0.20%)
Jan 15, 2021 135.98 138.19 135.78 137.24 1,291,156 +0.96(+0.71%)
Jan 14, 2021 138.95 139.25 136.21 136.28 905,070 -2.31(-1.67%)
Jan 13, 2021 138.07 140.31 137.69 138.59 767,671 +0.50(+0.36%)
Jan 12, 2021 138.32 139.36 137.08 138.09 672,539 -0.68(-0.49%)
Jan 11, 2021 140.38 140.91 138.51 138.77 663,882 -1.78(-1.26%)
Jan 08, 2021 140.02 140.83 139.46 140.54 597,657 +0.80(+0.57%)
Jan 07, 2021 139.81 140.81 138.89 139.75 649,021 -0.08(-0.06%)
Jan 06, 2021 140.34 142.30 139.51 139.83 903,656 +0.49(+0.35%)
Jan 05, 2021 139.57 140.09 138.21 139.34 734,002 -0.16(-0.11%)
Jan 04, 2021 141.45 141.83 138.29 139.50 932,028 -1.32(-0.94%)
Dec 31, 2020 140.82 140.82 140.82 419,255 +1.66(+1.20%)
Dec 30, 2020 140.06 140.51 139.01 139.16 419,255 -0.84(-0.60%)
Dec 29, 2020 140.97 141.41 139.80 140.00 561,094 -0.33(-0.24%)
Dec 28, 2020 139.74 140.41 139.06 140.33 468,236 +1.71(+1.23%)
Dec 24, 2020 138.02 138.83 137.59 138.62 203,582 +0.46(+0.33%)
Dec 23, 2020 138.19 138.94 137.90 138.16 627,532 +0.77(+0.56%)
Dec 22, 2020 138.12 138.35 137.00 137.39 605,753 -0.96(-0.69%)
Dec 21, 2020 137.75 139.07 135.75 138.35 915,223 -1.13(-0.81%)
Dec 18, 2020 140.41 140.84 138.79 139.48 1,857,659 -0.68(-0.48%)
Dec 17, 2020 139.68 141.24 138.99 140.16 862,211 +1.23(+0.89%)
Dec 16, 2020 138.81 140.21 138.18 138.93 804,311 +0.05(+0.03%)
Dec 15, 2020 138.21 139.42 137.94 138.88 745,431 +1.01(+0.73%)
Dec 14, 2020 138.27 140.13 137.78 137.87 626,941 +0.03(+0.02%)
Dec 11, 2020 137.73 138.85 137.72 137.84 658,342 -0.55(-0.39%)
Dec 10, 2020 140.82 141.26 138.37 138.39 973,314 -2.26(-1.60%)
Dec 09, 2020 139.08 141.16 137.83 140.65 1,275,496 +1.40(+1.00%)
Dec 08, 2020 137.83 140.24 137.59 139.25 880,834 +0.84(+0.61%)
Dec 07, 2020 140.33 141.17 137.45 138.41 951,803 -1.06(-0.76%)
Dec 04, 2020 138.67 139.68 138.56 139.47 1,084,437 +0.96(+0.69%)
Dec 03, 2020 137.74 138.84 137.63 138.51 778,147 +0.54(+0.39%)
Dec 02, 2020 138.70 140.32 137.23 137.97 1,184,118 -0.73(-0.53%)
Dec 01, 2020 137.74 138.79 136.90 138.70 1,433,814 +1.99(+1.45%)
Nov 30, 2020 136.26 136.84 135.18 136.72 1,628,786 -0.15(-0.11%)
Nov 27, 2020 137.22 137.23 135.34 136.86 1,355,303 -0.09(-0.07%)
Nov 25, 2020 137.21 138.05 136.64 136.96 1,693,128 -0.06(-0.04%)
Nov 24, 2020 136.45 137.62 136.00 137.01 2,446,337 +1.28(+0.94%)
Nov 23, 2020 136.34 137.14 135.25 135.74 710,658 -0.88(-0.64%)
Nov 20, 2020 137.82 138.08 135.92 136.61 649,688 -1.50(-1.08%)
Nov 19, 2020 137.82 138.58 136.49 138.11 713,306 -0.40(-0.29%)
Nov 18, 2020 141.15 141.96 138.44 138.51 737,536 -2.11(-1.50%)
Nov 17, 2020 142.08 142.50 140.31 140.62 762,358 -2.01(-1.41%)
Nov 16, 2020 142.48 142.97 141.41 142.63 852,510 +1.03(+0.73%)
Nov 13, 2020 141.67 141.90 139.99 141.60 631,097 +0.40(+0.29%)
Nov 12, 2020 141.59 141.77 139.67 141.20 635,651 -0.09(-0.07%)
Nov 11, 2020 140.62 141.45 139.35 141.29 758,198 +1.29(+0.92%)
Nov 10, 2020 138.09 141.20 137.43 140.00 1,074,161 +2.33(+1.70%)
Nov 09, 2020 140.98 142.06 137.57 137.67 1,270,675 +0.29(+0.21%)
Nov 06, 2020 136.91 138.60 134.99 137.38 1,473,504 +4.41(+3.32%)
Nov 05, 2020 133.86 134.51 132.27 132.96 999,943 +0.61(+0.46%)
Nov 04, 2020 132.22 134.79 131.60 132.35 1,071,260 +1.12(+0.85%)
Nov 03, 2020 130.41 132.92 130.35 131.23 619,676 +1.78(+1.38%)
Nov 02, 2020 128.42 130.57 127.98 129.45 1,376,984 +3.05(+2.41%)
Oct 30, 2020 126.09 127.08 124.90 126.40 852,411 -0.34(-0.27%)
Oct 29, 2020 126.81 128.24 125.49 126.74 773,032 -0.34(-0.27%)
Oct 28, 2020 129.30 130.42 127.00 127.08 933,415 -3.95(-3.02%)
Oct 27, 2020 132.98 133.21 130.90 131.03 897,362 -1.56(-1.18%)
Oct 26, 2020 134.15 134.15 131.66 132.59 664,049 -1.97(-1.46%)
Oct 23, 2020 134.62 134.86 134.08 134.56 417,179 +0.83(+0.62%)
Oct 22, 2020 134.18 134.32 132.83 133.73 481,314 -0.13(-0.10%)
Oct 21, 2020 134.61 135.46 133.40 133.86 748,864 -1.19(-0.88%)
Oct 20, 2020 136.68 137.20 134.92 135.06 472,768 -0.57(-0.42%)
Oct 19, 2020 138.48 138.62 135.41 135.63 668,011 -2.23(-1.61%)
Oct 16, 2020 138.78 139.44 137.75 137.85 992,051 -0.46(-0.33%)
Oct 15, 2020 136.61 138.70 136.17 138.31 630,324 +0.87(+0.64%)
Oct 14, 2020 136.56 138.14 136.33 137.44 627,485 +0.57(+0.42%)
Oct 13, 2020 135.55 137.34 135.29 136.87 624,549 +0.71(+0.52%)
Oct 12, 2020 135.19 136.98 134.74 136.16 654,299 +2.25(+1.68%)
Oct 09, 2020 132.64 134.62 132.27 133.91 666,225 +1.95(+1.48%)
Oct 08, 2020 131.64 132.56 131.19 131.96 515,836 +0.09(+0.07%)
Oct 07, 2020 130.59 132.48 130.34 131.87 669,116 +1.70(+1.31%)
Oct 06, 2020 131.88 132.19 129.73 130.17 739,898 -2.03(-1.54%)
Oct 05, 2020 131.66 132.54 131.14 132.20 470,593 +0.78(+0.60%)
Oct 02, 2020 131.95 132.46 130.65 131.42 582,485 -0.93(-0.70%)
Oct 01, 2020 131.94 132.89 130.30 132.34 826,160 +0.54(+0.41%)
Sep 30, 2020 130.05 132.78 129.85 131.80 868,415 +1.98(+1.52%)
Sep 29, 2020 130.85 131.29 129.01 129.82 799,623 +0.72(+0.56%)
Sep 28, 2020 129.02 130.50 128.41 129.11 641,549 +0.82(+0.64%)
Sep 25, 2020 126.12 128.33 125.51 128.29 744,854 +1.71(+1.35%)
Sep 24, 2020 123.70 126.81 123.69 126.58 1,048,265 +3.05(+2.47%)
Sep 23, 2020 126.95 127.34 123.21 123.53 1,178,807 -2.84(-2.25%)
Sep 22, 2020 125.95 127.18 125.55 126.37 677,545 +0.39(+0.31%)
Sep 21, 2020 126.89 127.51 124.14 125.97 1,404,244 -1.77(-1.38%)
Sep 18, 2020 129.53 130.13 127.00 127.74 1,705,149 -1.45(-1.12%)
Sep 17, 2020 131.08 131.08 128.33 129.19 932,806 -2.47(-1.88%)
Sep 16, 2020 133.56 134.32 131.64 131.66 684,271 -1.06(-0.80%)
Sep 15, 2020 133.03 134.59 132.18 132.72 959,554 -0.15(-0.11%)
Sep 14, 2020 134.39 134.98 132.85 132.87 636,865 -0.92(-0.69%)
Sep 11, 2020 133.74 135.08 133.42 133.79 526,803 +0.32(+0.24%)
Sep 10, 2020 135.53 135.97 133.26 133.47 755,781 -2.36(-1.74%)
Sep 09, 2020 134.97 137.06 134.83 135.83 678,860 +2.02(+1.51%)
Sep 08, 2020 136.61 137.10 133.50 133.81 1,005,195 -3.02(-2.20%)
Sep 04, 2020 136.90 137.53 134.49 136.82 847,735 +0.41(+0.30%)
Sep 03, 2020 137.69 139.93 135.16 136.42 937,328 -0.97(-0.71%)
Sep 02, 2020 136.10 138.49 136.10 137.39 841,191 +0.92(+0.67%)
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.