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

Hershey Co (NY: HSY )

208.38 +0.21 (+0.10%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 17, 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 (%)
Nov 30, 2022 222.62 227.44 220.96 227.41 1,694,725 +4.52(+2.03%)
Nov 29, 2022 224.36 224.92 221.00 222.89 781,131 -2.07(-0.92%)
Nov 28, 2022 226.13 227.00 224.44 224.96 730,257 -1.09(-0.48%)
Nov 25, 2022 225.53 226.22 224.29 226.05 291,365 +1.54(+0.69%)
Nov 23, 2022 225.03 225.55 223.03 224.51 888,970 -0.02(-0.01%)
Nov 22, 2022 225.58 227.09 223.66 224.53 888,126 +0.06(+0.03%)
Nov 21, 2022 218.65 224.87 217.78 224.47 1,420,164 +6.69(+3.07%)
Nov 18, 2022 214.94 218.37 214.94 217.78 1,261,454 +3.47(+1.62%)
Nov 17, 2022 214.04 216.73 213.49 214.31 919,938 -0.48(-0.22%)
Nov 16, 2022 210.58 217.02 210.58 214.79 1,262,133 +5.62(+2.69%)
Nov 15, 2022 210.80 211.41 207.33 209.17 1,298,302 -0.78(-0.37%)
Nov 14, 2022 212.01 214.58 209.94 209.95 1,424,991 -0.73(-0.35%)
Nov 11, 2022 216.64 217.73 203.57 210.68 2,782,002 -7.14(-3.28%)
Nov 10, 2022 225.85 225.89 213.00 217.82 1,899,505 -4.25(-1.92%)
Nov 09, 2022 222.00 224.11 221.25 222.07 840,982 -0.34(-0.15%)
Nov 08, 2022 220.73 224.63 220.65 222.41 997,097 +1.70(+0.77%)
Nov 07, 2022 221.26 223.57 219.03 220.71 940,103 +0.26(+0.12%)
Nov 04, 2022 225.62 225.88 216.11 220.45 1,905,099 -2.95(-1.32%)
Nov 03, 2022 225.57 226.37 222.95 223.39 1,467,515 -2.91(-1.28%)
Nov 02, 2022 229.03 226.14 226.30 1,200,702 -2.55(-1.11%)
Nov 01, 2022 229.45 231.50 228.06 228.85 880,109 -0.97(-0.42%)
Oct 31, 2022 231.03 232.40 229.43 229.82 995,859 -1.14(-0.50%)
Oct 28, 2022 226.06 231.53 225.81 230.97 896,680 +5.32(+2.36%)
Oct 27, 2022 224.83 227.49 224.27 225.65 1,009,919 +1.58(+0.70%)
Oct 26, 2022 226.20 227.16 223.10 224.07 910,026 -1.28(-0.57%)
Oct 25, 2022 224.26 225.56 223.25 225.35 1,111,430 +2.08(+0.93%)
Oct 24, 2022 221.38 224.22 221.28 223.27 678,670 +3.60(+1.64%)
Oct 21, 2022 216.22 219.89 215.15 219.67 732,609 +3.35(+1.55%)
Oct 20, 2022 218.34 218.60 215.46 216.32 650,464 -1.46(-0.67%)
Oct 19, 2022 218.96 219.90 215.66 217.78 948,868 -1.01(-0.46%)
Oct 18, 2022 219.06 219.92 217.15 218.79 1,053,394 +1.53(+0.70%)
Oct 17, 2022 215.76 217.50 215.58 217.26 784,150 +2.90(+1.35%)
Oct 14, 2022 219.76 219.76 213.46 214.37 887,759 -4.90(-2.23%)
Oct 13, 2022 213.90 220.15 212.76 219.26 839,160 +3.15(+1.46%)
Oct 12, 2022 217.47 218.87 216.06 216.12 980,402 -0.90(-0.41%)
Oct 11, 2022 215.13 218.24 214.95 217.01 872,078 +1.84(+0.85%)
Oct 10, 2022 213.22 215.84 212.93 215.17 617,616 +2.92(+1.37%)
Oct 07, 2022 212.42 213.26 210.96 212.26 984,163 -0.12(-0.06%)
Oct 06, 2022 216.41 218.00 211.53 212.38 784,923 -4.27(-1.97%)
Oct 05, 2022 216.89 218.18 213.60 216.66 868,083 -0.56(-0.26%)
Oct 04, 2022 216.88 219.66 215.91 217.21 986,737 +1.07(+0.49%)
Oct 03, 2022 213.75 216.83 212.02 216.15 1,229,260 +3.94(+1.86%)
Sep 30, 2022 215.73 216.25 211.87 212.21 1,301,775 -3.20(-1.49%)
Sep 29, 2022 217.52 218.44 214.07 215.41 879,226 -2.41(-1.11%)
Sep 28, 2022 214.35 219.01 212.19 217.82 872,297 +4.69(+2.20%)
Sep 27, 2022 216.40 217.97 211.95 213.13 820,516 -2.26(-1.05%)
Sep 26, 2022 214.84 218.31 213.82 215.40 992,872 -0.15(-0.07%)
Sep 23, 2022 215.85 216.65 213.26 215.55 751,892 -1.52(-0.70%)
Sep 22, 2022 214.95 218.38 214.46 217.07 790,116 +2.03(+0.94%)
Sep 21, 2022 214.83 218.16 214.83 215.04 784,636 +0.91(+0.42%)
Sep 20, 2022 213.17 214.71 212.16 214.13 883,226 -0.39(-0.18%)
Sep 19, 2022 211.17 214.83 210.45 214.52 700,197 +2.87(+1.36%)
Sep 16, 2022 210.53 212.39 210.51 211.65 1,357,275 +0.26(+0.12%)
Sep 15, 2022 213.30 213.30 209.52 211.39 1,170,939 -2.05(-0.96%)
Sep 14, 2022 213.93 214.87 212.62 213.44 763,809 -1.11(-0.52%)
Sep 13, 2022 216.85 218.26 213.78 214.55 995,842 -4.12(-1.88%)
Sep 12, 2022 218.22 219.40 217.31 218.67 675,906 +0.90(+0.41%)
Sep 09, 2022 217.31 219.54 216.16 217.77 741,836 +0.74(+0.34%)
Sep 08, 2022 217.67 218.63 214.81 217.03 778,205 -2.67(-1.21%)
Sep 07, 2022 214.31 220.07 214.31 219.70 891,921 +5.29(+2.47%)
Sep 06, 2022 217.55 218.37 214.01 214.40 1,033,077 -1.25(-0.58%)
Sep 02, 2022 219.83 221.12 215.03 215.66 748,596 -3.38(-1.54%)
Sep 01, 2022 215.57 219.06 213.84 219.03 911,198 +2.78(+1.29%)
Aug 31, 2022 217.22 220.23 216.23 216.25 883,665 -1.48(-0.68%)
Aug 30, 2022 218.61 219.73 217.27 217.73 570,889 -1.62(-0.74%)
Aug 29, 2022 218.64 220.54 217.06 219.35 787,188 -0.75(-0.34%)
Aug 26, 2022 224.05 224.49 219.78 220.10 532,530 -4.51(-2.01%)
Aug 25, 2022 224.86 224.92 222.60 224.62 564,232 -0.02(-0.01%)
Aug 24, 2022 224.59 225.77 223.62 224.63 770,175 +0.79(+0.35%)
Aug 23, 2022 222.44 224.10 221.91 223.85 1,050,117 +1.10(+0.49%)
Aug 22, 2022 223.75 224.86 221.70 222.75 631,343 -1.69(-0.75%)
Aug 19, 2022 222.59 225.50 221.87 224.44 952,495 +2.44(+1.10%)
Aug 18, 2022 220.99 222.55 220.44 222.01 590,604 +1.16(+0.53%)
Aug 17, 2022 221.06 221.86 220.48 220.85 465,928 -0.23(-0.10%)
Aug 16, 2022 219.92 222.25 219.92 221.08 630,327 +0.38(+0.17%)
Aug 15, 2022 215.65 221.09 215.65 220.69 1,180,530 +4.37(+2.02%)
Aug 12, 2022 216.23 216.84 214.53 216.32 794,515 +0.56(+0.26%)
Aug 11, 2022 217.51 218.23 215.51 215.77 800,513 -1.23(-0.57%)
Aug 10, 2022 219.43 219.56 215.76 217.00 657,397 -1.75(-0.80%)
Aug 09, 2022 217.55 219.36 217.23 218.75 586,602 +1.87(+0.86%)
Aug 08, 2022 217.87 218.46 216.17 216.88 546,513 -0.74(-0.34%)
Aug 05, 2022 215.78 217.72 213.63 217.62 699,440 +1.79(+0.83%)
Aug 04, 2022 218.25 218.82 215.64 215.83 676,850 -2.76(-1.26%)
Aug 03, 2022 218.64 219.05 216.39 218.59 972,435 -1.00(-0.45%)
Aug 02, 2022 221.19 222.26 219.23 219.58 1,449,027 -0.59(-0.27%)
Aug 01, 2022 218.03 221.31 217.84 220.18 911,453 +1.74(+0.80%)
Jul 29, 2022 215.52 221.88 215.41 218.43 1,599,576 +3.53(+1.64%)
Jul 28, 2022 210.97 215.21 210.39 214.90 1,281,407 +5.79(+2.77%)
Jul 27, 2022 208.82 209.39 205.47 209.11 1,165,133 +0.21(+0.10%)
Jul 26, 2022 206.95 209.16 206.12 208.90 1,164,653 +1.10(+0.53%)
Jul 25, 2022 207.41 208.80 206.69 207.80 949,940 +0.90(+0.44%)
Jul 22, 2022 207.51 207.76 205.87 206.90 873,817 +0.01(+0.00%)
Jul 21, 2022 206.46 207.85 205.71 206.89 751,763 +0.51(+0.25%)
Jul 20, 2022 207.21 207.94 205.14 206.38 738,688 -0.70(-0.34%)
Jul 19, 2022 207.15 207.73 206.26 207.08 671,922 +1.01(+0.49%)
Jul 18, 2022 207.12 207.88 205.41 206.07 1,015,470 -1.67(-0.80%)
Jul 15, 2022 210.04 210.04 206.99 207.74 733,718 -1.03(-0.49%)
Jul 14, 2022 206.69 209.04 206.44 208.76 622,450 -1.83(-0.87%)
Jul 13, 2022 210.30 212.50 210.12 210.59 925,484 -0.34(-0.16%)
Jul 12, 2022 211.28 213.22 209.92 210.93 803,524 -0.35(-0.17%)
Jul 11, 2022 210.55 213.02 210.55 211.28 607,915 +0.68(+0.32%)
Jul 08, 2022 211.70 212.58 209.98 210.60 699,851 -0.13(-0.06%)
Jul 07, 2022 211.28 211.90 208.83 210.74 1,005,079 -0.68(-0.32%)
Jul 06, 2022 209.84 212.54 209.70 211.42 1,335,210 +2.20(+1.05%)
Jul 05, 2022 211.00 212.02 206.46 209.21 858,031 -2.55(-1.20%)
Jul 01, 2022 206.39 211.92 205.73 211.76 1,157,062 +5.60(+2.71%)
Jun 30, 2022 208.89 209.83 205.27 206.17 2,136,310 -3.59(-1.71%)
Jun 29, 2022 209.88 211.22 209.02 209.76 1,774,054 +0.47(+0.22%)
Jun 28, 2022 211.93 213.19 208.65 209.29 1,105,121 -2.43(-1.15%)
Jun 27, 2022 211.67 213.34 210.34 211.72 1,096,086 +0.00(+0.00%)
Jun 24, 2022 208.89 211.76 208.14 211.72 1,204,708 +2.73(+1.31%)
Jun 23, 2022 207.00 209.96 206.04 208.99 839,356 +3.08(+1.49%)
Jun 22, 2022 205.03 207.77 203.10 205.92 1,035,216 -0.16(-0.08%)
Jun 21, 2022 199.34 206.86 199.34 206.08 1,238,846 +8.66(+4.39%)
Jun 17, 2022 194.41 197.86 193.99 197.42 2,089,447 +3.61(+1.86%)
Jun 16, 2022 195.47 197.76 193.20 193.81 1,066,631 -3.77(-1.91%)
Jun 15, 2022 199.00 201.43 196.23 197.57 997,780 -0.57(-0.29%)
Jun 14, 2022 202.69 203.08 196.52 198.15 1,237,402 -3.13(-1.56%)
Jun 13, 2022 202.32 204.08 200.65 201.28 1,532,522 -3.15(-1.54%)
Jun 10, 2022 198.97 205.61 198.15 204.43 1,510,656 +3.74(+1.86%)
Jun 09, 2022 202.14 203.86 200.61 200.70 803,446 -1.05(-0.52%)
Jun 08, 2022 202.08 203.25 201.00 201.75 623,130 -1.17(-0.58%)
Jun 07, 2022 200.41 203.00 200.41 202.92 861,556 +0.34(+0.17%)
Jun 06, 2022 201.28 203.12 200.78 202.57 786,052 +2.14(+1.07%)
Jun 03, 2022 199.64 201.16 198.62 200.44 754,450 -0.05(-0.02%)
Jun 02, 2022 201.19 201.29 195.95 200.49 1,048,874 -0.44(-0.22%)
Jun 01, 2022 203.14 203.43 199.12 200.93 1,080,447 -1.94(-0.95%)
May 31, 2022 203.25 204.14 199.56 202.86 1,558,181 -0.86(-0.42%)
May 27, 2022 200.84 203.72 200.64 203.72 956,973 +2.94(+1.47%)
May 26, 2022 202.78 204.43 200.53 200.78 1,211,758 -1.81(-0.89%)
May 25, 2022 204.53 204.83 201.60 202.59 1,225,507 -1.94(-0.95%)
May 24, 2022 201.53 204.84 200.98 204.53 897,229 +4.03(+2.01%)
May 23, 2022 200.80 202.00 198.88 200.50 1,018,881 +2.17(+1.10%)
May 20, 2022 197.84 198.98 194.40 198.33 1,377,710 +1.78(+0.91%)
May 19, 2022 195.91 198.14 193.00 196.55 1,706,746 -1.60(-0.81%)
May 18, 2022 214.39 214.75 197.62 198.15 1,833,589 -16.91(-7.86%)
May 17, 2022 218.31 218.48 212.03 215.05 1,307,154 -3.73(-1.70%)
May 16, 2022 216.70 219.08 215.21 218.78 1,112,945 +3.25(+1.51%)
May 13, 2022 213.10 215.86 211.17 215.53 1,930,898 +3.22(+1.52%)
May 12, 2022 213.71 215.46 210.85 212.30 1,465,262 -2.00(-0.94%)
May 11, 2022 212.02 216.89 211.92 214.31 1,051,792 +1.41(+0.66%)
May 10, 2022 213.45 215.49 211.66 212.90 1,495,576 -0.05(-0.02%)
May 09, 2022 214.42 216.38 212.09 212.94 1,330,268 -2.72(-1.26%)
May 06, 2022 212.77 216.45 212.77 215.66 1,515,527 +2.11(+0.99%)
May 05, 2022 214.18 216.74 212.47 213.55 1,488,012 -1.42(-0.66%)
May 04, 2022 210.03 215.12 210.03 214.98 1,349,046 +5.02(+2.39%)
May 03, 2022 208.04 211.61 208.04 209.96 1,537,004 +2.42(+1.17%)
May 02, 2022 216.31 217.52 205.84 207.53 1,713,731 -7.86(-3.65%)
Apr 29, 2022 216.73 218.68 215.18 215.40 1,435,070 -2.11(-0.97%)
Apr 28, 2022 217.76 218.09 212.50 217.50 1,442,895 +5.48(+2.58%)
Apr 27, 2022 211.15 214.16 209.35 212.03 1,453,683 +2.01(+0.96%)
Apr 26, 2022 214.38 215.83 209.87 210.01 1,244,333 -4.63(-2.16%)
Apr 25, 2022 213.84 215.33 210.91 214.64 1,371,054 +0.80(+0.38%)
Apr 22, 2022 218.27 219.24 213.67 213.84 1,219,068 -4.44(-2.03%)
Apr 21, 2022 218.91 220.95 217.59 218.28 902,735 -0.85(-0.39%)
Apr 20, 2022 216.50 220.38 216.50 219.13 932,975 +2.58(+1.19%)
Apr 19, 2022 213.86 216.94 213.73 216.55 922,546 +2.45(+1.15%)
Apr 18, 2022 215.14 216.78 213.52 214.10 690,080 -1.50(-0.69%)
Apr 14, 2022 215.91 217.96 214.67 215.60 891,718 +0.38(+0.18%)
Apr 13, 2022 215.35 217.04 212.80 215.21 915,951 -0.42(-0.19%)
Apr 12, 2022 213.75 217.22 212.30 215.63 1,319,068 +1.99(+0.93%)
Apr 11, 2022 214.59 216.04 212.46 213.64 781,902 +0.20(+0.09%)
Apr 08, 2022 212.89 214.42 210.72 213.44 1,124,982 +0.96(+0.45%)
Apr 07, 2022 211.75 213.18 211.24 212.48 1,154,547 +0.92(+0.43%)
Apr 06, 2022 208.93 211.62 208.47 211.56 1,261,276 +3.19(+1.53%)
Apr 05, 2022 206.47 211.32 206.47 208.37 967,472 +1.80(+0.87%)
Apr 04, 2022 208.29 208.35 204.27 206.57 1,097,166 -2.15(-1.03%)
Apr 01, 2022 206.87 208.85 206.13 208.72 1,185,823 +2.04(+0.99%)
Mar 31, 2022 206.69 208.45 206.35 206.68 1,127,146 -0.02(-0.01%)
Mar 30, 2022 204.69 206.76 203.47 206.69 631,391 +1.82(+0.89%)
Mar 29, 2022 204.79 205.28 202.49 204.87 938,870 +0.09(+0.04%)
Mar 28, 2022 204.33 205.04 202.61 204.79 564,314 +0.27(+0.13%)
Mar 25, 2022 202.07 204.97 201.99 204.52 831,934 +2.99(+1.48%)
Mar 24, 2022 199.45 201.65 198.54 201.53 762,704 +3.32(+1.67%)
Mar 23, 2022 199.29 200.64 197.07 198.21 683,584 -0.52(-0.26%)
Mar 22, 2022 198.78 199.13 197.07 198.73 735,563 -0.06(-0.03%)
Mar 21, 2022 197.80 200.02 196.91 198.78 694,878 +1.56(+0.79%)
Mar 18, 2022 197.48 197.54 194.79 197.23 2,025,337 +0.02(+0.01%)
Mar 17, 2022 196.98 198.81 195.51 197.21 1,129,616 +0.96(+0.49%)
Mar 16, 2022 199.40 199.94 193.37 196.25 1,316,962 -2.98(-1.49%)
Mar 15, 2022 198.20 199.26 195.47 199.22 976,723 +2.01(+1.02%)
Mar 14, 2022 196.37 198.11 195.04 197.21 992,704 +1.93(+0.99%)
Mar 11, 2022 195.98 198.59 195.21 195.28 854,690 -0.43(-0.22%)
Mar 10, 2022 194.76 193.63 195.71 951,396 +0.25(+0.13%)
Mar 09, 2022 196.63 197.66 193.08 195.47 1,163,319 +0.83(+0.43%)
Mar 08, 2022 202.84 203.82 194.63 194.63 1,097,567 -8.94(-4.39%)
Mar 07, 2022 201.37 206.42 201.37 203.57 1,753,115 +0.53(+0.26%)
Mar 04, 2022 196.56 203.38 196.21 203.04 1,548,632 +4.47(+2.25%)
Mar 03, 2022 199.27 200.74 198.35 198.57 985,085 +0.10(+0.05%)
Mar 02, 2022 194.22 199.34 193.81 198.47 1,351,581 +3.03(+1.55%)
Mar 01, 2022 192.91 196.66 192.51 195.45 1,471,248 +2.48(+1.29%)
Feb 28, 2022 192.35 193.82 191.10 192.97 1,355,656 -1.97(-1.01%)
Feb 25, 2022 189.39 195.19 191.77 194.93 1,132,004 +7.17(+3.82%)
Feb 24, 2022 191.83 193.03 184.22 187.77 1,395,724 -5.50(-2.84%)
Feb 23, 2022 193.31 193.95 191.78 193.26 964,552 +0.51(+0.27%)
Feb 22, 2022 192.86 193.67 191.54 192.75 1,180,326 -0.53(-0.28%)
Feb 18, 2022 193.28 0 +0.53(+0.28%)
Feb 17, 2022 192.01 194.01 189.59 192.75 1,318,715 +0.27(+0.14%)
Feb 16, 2022 192.45 193.75 190.34 192.48 796,022 -0.22(-0.11%)
Feb 15, 2022 193.37 195.55 192.14 192.70 829,861 -0.45(-0.23%)
Feb 14, 2022 195.15 195.59 190.82 193.14 1,107,439 -1.75(-0.90%)
Feb 11, 2022 193.85 195.66 193.08 194.89 918,576 +1.68(+0.87%)
Feb 10, 2022 192.44 194.01 191.87 193.21 1,176,567 -0.21(-0.11%)
Feb 09, 2022 196.62 197.38 192.96 193.42 1,498,067 -1.06(-0.54%)
Feb 08, 2022 195.15 196.81 193.84 194.47 1,228,154 +0.04(+0.02%)
Feb 07, 2022 194.79 195.50 191.26 194.44 1,359,590 +1.83(+0.95%)
Feb 04, 2022 193.44 195.03 191.19 192.60 1,317,618 -1.08(-0.56%)
Feb 03, 2022 189.01 193.68 1,721,391 +5.11(+2.71%)
Feb 02, 2022 186.46 189.34 186.14 188.57 1,480,548 +2.67(+1.44%)
Feb 01, 2022 187.40 187.98 184.66 185.91 925,421 -1.27(-0.68%)
Jan 31, 2022 185.91 187.71 187.18 868,559 +0.23(+0.12%)
Jan 28, 2022 183.81 187.10 181.41 186.95 936,340 +2.34(+1.27%)
Jan 27, 2022 185.85 187.80 182.60 184.61 1,244,481 +0.23(+0.12%)
Jan 26, 2022 184.72 186.07 183.24 184.39 1,317,776 -0.61(-0.33%)
Jan 25, 2022 188.48 188.97 184.53 184.99 1,634,393 -4.89(-2.58%)
Jan 24, 2022 190.07 191.86 186.08 189.88 1,978,408 -0.41(-0.21%)
Jan 21, 2022 190.94 192.71 189.91 190.29 1,064,880 +1.13(+0.60%)
Jan 20, 2022 189.62 190.43 188.39 189.16 931,212 -0.46(-0.24%)
Jan 19, 2022 189.15 191.33 188.88 189.62 1,462,865 +1.25(+0.67%)
Jan 18, 2022 188.19 189.07 185.55 188.37 1,499,529 -1.15(-0.61%)
Jan 14, 2022 189.51 0 +2.65(+1.42%)
Jan 13, 2022 186.01 187.40 185.45 186.87 745,924 +0.86(+0.46%)
Jan 12, 2022 184.26 186.40 183.39 186.01 826,207 +1.72(+0.93%)
Jan 11, 2022 184.42 184.64 182.24 184.29 764,213 -0.58(-0.31%)
Jan 10, 2022 186.36 187.77 183.73 184.87 890,897 -1.15(-0.62%)
Jan 07, 2022 186.59 187.30 185.52 186.02 1,051,005 -0.68(-0.37%)
Jan 06, 2022 187.66 188.66 186.29 186.70 748,101 -0.41(-0.22%)
Jan 05, 2022 185.88 188.22 185.87 187.11 1,014,351 +2.03(+1.10%)
Jan 04, 2022 183.67 186.33 183.40 185.08 759,723 +1.57(+0.85%)
Jan 03, 2022 183.20 183.76 181.35 183.51 865,931 -0.25(-0.13%)
Dec 31, 2021 181.37 184.27 181.37 183.76 566,422 +2.09(+1.15%)
Dec 30, 2021 182.92 182.92 181.45 181.67 330,375 -0.52(-0.29%)
Dec 29, 2021 181.42 183.03 180.93 182.19 435,276 +0.81(+0.45%)
Dec 28, 2021 180.38 181.69 180.38 181.38 422,624 +1.03(+0.57%)
Dec 27, 2021 179.22 180.40 178.72 180.35 297,192 +1.35(+0.75%)
Dec 23, 2021 179.78 180.51 178.84 179.00 307,551 -0.39(-0.22%)
Dec 22, 2021 178.54 179.70 177.88 179.39 578,547 +1.46(+0.82%)
Dec 21, 2021 178.32 179.90 176.74 177.93 631,231 -0.44(-0.25%)
Dec 20, 2021 177.29 178.59 176.40 178.36 598,191 +0.16(+0.09%)
Dec 17, 2021 181.77 182.99 177.87 178.20 1,816,390 -4.28(-2.35%)
Dec 16, 2021 180.25 182.99 179.87 182.49 1,009,748 +2.24(+1.24%)
Dec 15, 2021 178.51 180.86 178.51 180.25 838,591 +1.98(+1.11%)
Dec 14, 2021 179.47 179.91 177.47 178.27 811,294 -0.91(-0.51%)
Dec 13, 2021 176.85 179.99 175.88 179.18 770,332 +2.03(+1.15%)
Dec 10, 2021 175.39 177.40 174.75 177.15 693,903 +2.86(+1.64%)
Dec 09, 2021 173.96 175.39 173.35 174.29 738,478 +0.27(+0.15%)
Dec 08, 2021 172.82 174.30 171.52 174.02 1,063,661 +1.16(+0.67%)
Dec 07, 2021 171.71 174.08 170.86 172.87 773,956 +1.24(+0.72%)
Dec 06, 2021 172.09 172.87 171.22 171.63 1,026,797 +1.03(+0.61%)
Dec 03, 2021 169.09 170.90 168.82 170.59 994,412 +2.77(+1.65%)
Dec 02, 2021 167.35 169.28 166.95 167.82 970,224 +1.12(+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.