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

S&P 500 ETF Vanguard (NY: VOO )

467.21 +4.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2022 378.21 380.18 367.13 367.80 8,465,922 -14.03(-3.67%)
Apr 28, 2022 377.05 383.53 372.82 381.82 7,241,890 +9.33(+2.51%)
Apr 27, 2022 372.46 377.56 370.52 372.49 6,601,799 +0.96(+0.26%)
Apr 26, 2022 380.13 380.31 371.43 371.53 8,742,311 -10.94(-2.86%)
Apr 25, 2022 378.21 382.71 373.92 382.46 8,429,797 +2.08(+0.55%)
Apr 22, 2022 390.11 390.31 379.84 380.38 6,514,413 -10.67(-2.73%)
Apr 21, 2022 400.51 401.77 390.23 391.06 4,802,458 -5.88(-1.48%)
Apr 20, 2022 398.99 399.55 395.93 396.94 5,210,204 -0.30(-0.08%)
Apr 19, 2022 390.99 397.97 390.77 397.24 3,953,924 +6.24(+1.60%)
Apr 18, 2022 389.99 392.58 388.91 391.00 4,430,390 +0.07(+0.02%)
Apr 14, 2022 395.98 397.01 390.76 390.93 3,846,491 -4.81(-1.21%)
Apr 13, 2022 390.98 396.45 390.89 395.74 4,483,736 +4.42(+1.13%)
Apr 12, 2022 395.60 397.91 389.81 391.32 6,809,810 -1.44(-0.37%)
Apr 11, 2022 396.74 397.28 392.30 392.76 3,439,086 -6.93(-1.73%)
Apr 08, 2022 399.99 402.29 398.18 399.68 4,893,852 -0.97(-0.24%)
Apr 07, 2022 397.81 402.37 396.00 400.65 5,099,315 +2.01(+0.50%)
Apr 06, 2022 398.93 400.78 395.90 398.64 5,699,644 -4.08(-1.01%)
Apr 05, 2022 406.51 408.70 401.59 402.72 4,230,487 -5.04(-1.24%)
Apr 04, 2022 404.46 407.87 403.75 407.76 5,267,095 +3.43(+0.85%)
Apr 01, 2022 404.68 404.82 400.98 404.33 4,802,903 +1.12(+0.28%)
Mar 31, 2022 408.85 409.53 403.10 403.22 6,048,988 -6.29(-1.54%)
Mar 30, 2022 411.07 413.90 407.51 409.51 5,554,769 -2.56(-0.62%)
Mar 29, 2022 410.78 412.49 408.15 412.07 5,671,580 +5.15(+1.27%)
Mar 28, 2022 403.54 406.99 401.78 406.93 3,486,642 +2.79(+0.69%)
Mar 25, 2022 402.85 404.37 400.34 404.14 3,751,301 +2.04(+0.51%)
Mar 24, 2022 398.09 402.18 397.04 402.10 3,072,496 +5.89(+1.49%)
Mar 23, 2022 398.95 400.36 396.17 396.21 3,865,023 -5.17(-1.29%)
Mar 22, 2022 398.02 402.20 398.02 401.38 4,370,368 +4.61(+1.16%)
Mar 21, 2022 396.70 398.54 393.40 396.77 4,293,432 +0.02(+0.01%)
Mar 18, 2022 391.03 397.13 390.32 396.75 6,069,657 +4.34(+1.10%)
Mar 17, 2022 385.86 392.56 385.53 392.42 5,344,313 +4.74(+1.22%)
Mar 16, 2022 382.82 387.71 378.03 387.67 7,651,215 +8.48(+2.24%)
Mar 15, 2022 373.49 379.79 372.30 379.19 5,926,731 +8.14(+2.19%)
Mar 14, 2022 374.66 377.76 370.00 371.05 6,666,078 -2.73(-0.73%)
Mar 11, 2022 381.00 381.56 373.32 373.78 6,067,374 -4.83(-1.28%)
Mar 10, 2022 375.99 379.44 374.14 378.61 6,604,815 -1.69(-0.45%)
Mar 09, 2022 378.35 382.19 376.26 380.31 6,002,198 +9.87(+2.67%)
Mar 08, 2022 373.40 380.15 369.41 370.43 9,656,729 -2.82(-0.75%)
Mar 07, 2022 384.01 384.28 373.20 373.25 8,684,336 -11.35(-2.95%)
Mar 04, 2022 384.21 385.66 380.76 384.61 6,531,888 -3.14(-0.81%)
Mar 03, 2022 392.04 392.54 386.10 387.74 8,986,895 -1.96(-0.50%)
Mar 02, 2022 384.97 391.15 384.06 389.70 8,451,624 +7.03(+1.84%)
Mar 01, 2022 387.19 389.04 380.20 382.67 9,424,095 -5.83(-1.50%)
Feb 28, 2022 384.45 389.94 383.32 388.50 12,231,418 -0.98(-0.25%)
Feb 25, 2022 382.29 389.62 383.15 389.47 12,051,504 +8.32(+2.18%)
Feb 24, 2022 365.65 381.54 365.40 381.15 21,976,856 +5.77(+1.54%)
Feb 23, 2022 384.99 385.55 374.96 375.38 12,529,445 -6.88(-1.80%)
Feb 22, 2022 384.32 387.54 378.96 382.26 10,754,854 -4.23(-1.09%)
Feb 18, 2022 386.49 0 -2.49(-0.64%)
Feb 17, 2022 394.43 394.90 388.37 388.98 7,781,611 -6.26(-1.58%)
Feb 16, 2022 395.12 398.68 393.30 395.24 7,993,249 -1.71(-0.43%)
Feb 15, 2022 395.10 397.14 394.40 396.96 7,043,490 +6.27(+1.61%)
Feb 14, 2022 391.47 392.98 387.41 390.68 10,498,696 -1.28(-0.33%)
Feb 11, 2022 399.91 401.89 390.63 391.96 10,838,510 -7.98(-1.99%)
Feb 10, 2022 401.63 407.31 397.96 399.94 9,555,613 -7.15(-1.76%)
Feb 09, 2022 405.13 407.38 404.94 407.09 6,486,099 +9.52(+2.40%)
Feb 08, 2022 397.56 402.14 396.23 397.56 5,744,396 -0.42(-0.10%)
Feb 07, 2022 399.99 401.33 396.76 397.98 5,803,663 -1.32(-0.33%)
Feb 04, 2022 397.19 402.90 394.98 399.30 8,481,922 +1.87(+0.47%)
Feb 03, 2022 401.30 403.08 396.66 397.43 7,908,189 -9.46(-2.32%)
Feb 02, 2022 405.55 407.59 403.19 406.89 6,934,053 +3.84(+0.95%)
Feb 01, 2022 401.06 403.67 397.73 403.04 8,419,111 +2.61(+0.65%)
Jan 31, 2022 392.67 400.70 400.43 9,500,186 +7.19(+1.83%)
Jan 28, 2022 385.07 393.31 380.69 393.24 12,497,456 +9.41(+2.45%)
Jan 27, 2022 390.01 392.96 382.17 383.83 12,857,728 -1.96(-0.51%)
Jan 26, 2022 392.66 395.11 381.72 385.79 14,844,455 -0.87(-0.23%)
Jan 25, 2022 385.41 390.56 380.14 386.66 17,438,624 -4.75(-1.21%)
Jan 24, 2022 384.53 391.90 374.44 391.41 23,745,028 +1.63(+0.42%)
Jan 21, 2022 396.58 398.72 389.75 389.78 16,763,764 -7.81(-1.96%)
Jan 20, 2022 403.80 408.23 397.14 397.60 9,186,212 -4.42(-1.10%)
Jan 19, 2022 407.67 408.99 401.77 402.02 8,441,774 -4.27(-1.05%)
Jan 18, 2022 409.07 411.36 403.95 406.29 11,122,662 -7.25(-1.75%)
Jan 14, 2022 413.54 0 +0.13(+0.03%)
Jan 13, 2022 420.18 420.79 412.43 413.41 7,762,832 -5.78(-1.38%)
Jan 12, 2022 419.66 457.93 417.32 419.19 9,372,672 +1.25(+0.30%)
Jan 11, 2022 413.97 418.11 411.17 417.94 7,519,958 +3.63(+0.88%)
Jan 10, 2022 411.75 414.47 406.32 414.31 10,825,942 -0.54(-0.13%)
Jan 07, 2022 416.42 417.53 413.51 414.85 6,361,514 -1.44(-0.35%)
Jan 06, 2022 416.41 418.96 414.19 416.30 8,227,357 -0.56(-0.13%)
Jan 05, 2022 424.72 425.33 416.73 416.86 7,771,578 -8.14(-1.92%)
Jan 04, 2022 426.46 427.12 423.21 425.00 6,463,822 -0.17(-0.04%)
Jan 03, 2022 423.89 425.19 421.68 425.17 6,213,612 +2.59(+0.61%)
Dec 31, 2021 423.22 424.33 422.40 422.58 5,425,714 -1.16(-0.27%)
Dec 30, 2021 425.31 426.25 423.30 423.74 3,862,417 -1.20(-0.28%)
Dec 29, 2021 424.44 425.85 423.52 424.94 4,747,671 +0.51(+0.12%)
Dec 28, 2021 425.20 426.08 423.63 424.43 5,015,475 -0.32(-0.08%)
Dec 27, 2021 420.07 424.75 420.04 424.75 5,266,562 +5.97(+1.43%)
Dec 23, 2021 417.10 420.18 417.06 418.77 5,199,441 +2.56(+0.62%)
Dec 22, 2021 411.81 416.31 411.69 416.21 5,155,138 +4.16(+1.01%)
Dec 21, 2021 408.13 412.20 406.07 412.05 7,136,668 +7.19(+1.77%)
Dec 20, 2021 404.47 405.27 401.49 404.86 10,260,742 -4.43(-1.08%)
Dec 17, 2021 410.70 413.53 407.63 409.29 9,212,977 -4.29(-1.04%)
Dec 16, 2021 419.10 419.33 412.14 413.58 7,417,295 -3.77(-0.90%)
Dec 15, 2021 410.95 417.57 408.59 417.35 7,118,054 +6.42(+1.56%)
Dec 14, 2021 410.65 413.00 408.14 410.93 6,758,912 -2.82(-0.68%)
Dec 13, 2021 416.97 417.26 413.49 413.74 6,137,207 -3.70(-0.89%)
Dec 10, 2021 416.09 417.55 413.69 417.45 6,468,546 +3.94(+0.95%)
Dec 09, 2021 415.14 415.97 413.36 413.50 5,218,342 -2.84(-0.68%)
Dec 08, 2021 415.61 416.76 413.96 416.34 4,637,502 +1.17(+0.28%)
Dec 07, 2021 411.79 415.76 411.75 415.17 4,909,521 +8.36(+2.06%)
Dec 06, 2021 404.49 408.58 402.16 406.81 7,554,867 +4.80(+1.19%)
Dec 03, 2021 407.10 408.13 398.08 402.01 10,606,409 -3.59(-0.88%)
Dec 02, 2021 399.67 407.04 399.30 405.59 10,783,303 +6.09(+1.53%)
Dec 01, 2021 409.37 412.02 399.24 399.50 8,647,835 -4.65(-1.15%)
Nov 30, 2021 409.68 411.34 403.73 404.15 8,957,612 -7.89(-1.91%)
Nov 29, 2021 411.52 413.71 409.44 412.04 6,524,811 +4.92(+1.21%)
Nov 26, 2021 410.06 411.34 405.92 407.12 7,986,894 -9.06(-2.18%)
Nov 24, 2021 413.31 416.39 412.49 416.17 4,738,252 +1.02(+0.25%)
Nov 23, 2021 414.28 415.94 411.84 415.15 7,047,052 +0.54(+0.13%)
Nov 22, 2021 417.52 419.92 414.43 414.61 5,052,413 -1.10(-0.26%)
Nov 19, 2021 416.50 417.58 415.06 415.71 5,066,906 -0.78(-0.19%)
Nov 18, 2021 416.09 416.79 416.25 416.49 4,907,979 +1.44(+0.35%)
Nov 17, 2021 415.89 416.04 414.54 415.06 3,897,657 -1.00(-0.24%)
Nov 16, 2021 414.24 417.20 414.19 416.06 3,386,203 +1.58(+0.38%)
Nov 15, 2021 415.61 415.66 413.40 414.48 3,236,521 +0.19(+0.05%)
Nov 12, 2021 412.44 414.86 411.54 414.28 3,790,427 +3.06(+0.74%)
Nov 11, 2021 412.48 412.60 411.22 411.23 3,764,831 +0.13(+0.03%)
Nov 10, 2021 412.86 411.09 6,579,609 -3.34(-0.81%)
Nov 09, 2021 416.20 416.39 413.10 414.43 4,865,284 -1.46(-0.35%)
Nov 08, 2021 416.51 416.95 415.18 415.88 3,634,804 +0.50(+0.12%)
Nov 05, 2021 416.19 417.36 414.02 415.38 5,125,397 +1.41(+0.34%)
Nov 04, 2021 412.62 414.09 412.33 413.98 4,444,223 +1.93(+0.47%)
Nov 03, 2021 409.05 412.40 408.61 412.05 3,691,865 +2.47(+0.60%)
Nov 02, 2021 408.09 409.84 407.96 409.58 3,096,527 +1.58(+0.39%)
Nov 01, 2021 408.13 407.55 406.29 408.00 4,081,642 +0.86(+0.21%)
Oct 29, 2021 404.23 407.48 403.96 407.14 4,808,936 +0.72(+0.18%)
Oct 28, 2021 403.88 406.44 403.85 406.41 3,772,158 +3.94(+0.98%)
Oct 27, 2021 404.73 405.33 402.43 402.48 3,013,550 -1.75(-0.43%)
Oct 26, 2021 405.31 404.23 3,198,745 +0.39(+0.10%)
Oct 25, 2021 402.78 404.22 401.13 403.85 2,598,686 +2.08(+0.52%)
Oct 22, 2021 401.76 403.12 399.94 401.76 3,783,605 -0.41(-0.10%)
Oct 21, 2021 400.60 402.39 400.18 402.17 2,670,470 +0.98(+0.25%)
Oct 20, 2021 399.98 401.41 399.89 401.19 3,325,079 +1.55(+0.39%)
Oct 19, 2021 398.05 399.63 397.47 399.63 2,941,362 +3.09(+0.78%)
Oct 18, 2021 393.67 396.82 393.03 396.55 3,524,879 +1.21(+0.31%)
Oct 15, 2021 394.37 395.66 393.75 395.34 3,630,874 +3.06(+0.78%)
Oct 14, 2021 389.33 392.47 388.87 392.29 3,927,716 +6.48(+1.68%)
Oct 13, 2021 385.42 386.61 382.63 385.80 6,729,633 +1.23(+0.32%)
Oct 12, 2021 386.30 386.65 383.71 384.57 6,429,127 -0.77(-0.20%)
Oct 11, 2021 387.61 390.34 385.34 385.34 3,828,533 -2.83(-0.73%)
Oct 08, 2021 389.66 390.00 387.64 388.17 4,107,110 -0.73(-0.19%)
Oct 07, 2021 388.73 391.60 388.51 388.90 4,570,754 +3.32(+0.86%)
Oct 06, 2021 380.61 385.79 379.07 385.58 6,830,310 +1.71(+0.44%)
Oct 05, 2021 381.48 386.11 380.74 383.88 5,720,687 +3.69(+0.97%)
Oct 04, 2021 383.95 384.74 378.01 380.18 9,142,407 -4.73(-1.23%)
Oct 01, 2021 382.13 386.58 378.79 384.92 8,795,307 +4.55(+1.20%)
Sep 30, 2021 386.58 387.23 380.42 380.37 9,855,677 -4.88(-1.27%)
Sep 29, 2021 385.86 387.49 384.67 385.25 4,922,044 +0.61(+0.16%)
Sep 28, 2021 389.84 390.15 383.86 384.64 8,564,585 -7.84(-2.00%)
Sep 27, 2021 392.60 393.70 391.80 392.48 3,689,762 -1.12(-0.28%)
Sep 24, 2021 391.40 394.24 391.19 393.60 3,555,463 +0.65(+0.17%)
Sep 23, 2021 389.99 394.42 389.76 392.94 4,254,650 +4.69(+1.21%)
Sep 22, 2021 386.59 390.13 385.71 388.25 6,244,681 +3.71(+0.96%)
Sep 21, 2021 387.06 388.25 384.03 384.54 6,674,268 -0.37(-0.10%)
Sep 20, 2021 385.57 387.04 380.25 384.92 11,492,491 -6.39(-1.63%)
Sep 17, 2021 394.45 394.87 391.01 391.31 5,614,409 -3.87(-0.98%)
Sep 16, 2021 395.34 396.22 392.42 395.18 3,484,716 -0.68(-0.17%)
Sep 15, 2021 392.95 396.29 391.91 395.87 4,175,523 +3.28(+0.83%)
Sep 14, 2021 396.06 396.21 391.70 392.59 3,801,758 -2.05(-0.52%)
Sep 13, 2021 396.54 396.71 392.49 394.64 4,929,213 +0.92(+0.23%)
Sep 10, 2021 398.62 399.02 393.55 393.71 4,198,514 -3.07(-0.77%)
Sep 09, 2021 398.29 399.95 396.59 396.78 4,041,391 -1.79(-0.45%)
Sep 08, 2021 398.47 399.17 396.69 398.57 4,173,902 -0.38(-0.10%)
Sep 07, 2021 400.14 400.16 398.37 398.95 3,678,347 -1.48(-0.37%)
Sep 03, 2021 399.48 400.90 399.08 400.43 3,894,940 -0.15(-0.04%)
Sep 02, 2021 400.65 401.27 399.40 400.59 2,950,816 +1.19(+0.30%)
Sep 01, 2021 399.93 400.45 399.08 399.39 3,387,259 +0.42(+0.11%)
Aug 31, 2021 399.56 399.90 398.52 398.97 6,306,151 -0.68(-0.17%)
Aug 30, 2021 398.60 400.42 398.34 399.65 2,922,615 +1.83(+0.46%)
Aug 27, 2021 395.17 398.28 395.10 397.83 4,038,703 +3.50(+0.89%)
Aug 26, 2021 396.43 396.67 394.31 394.33 4,894,031 -2.32(-0.58%)
Aug 25, 2021 396.10 397.20 395.72 396.64 3,391,656 +0.73(+0.18%)
Aug 24, 2021 395.94 396.38 395.41 395.91 3,127,139 +0.62(+0.16%)
Aug 23, 2021 393.40 396.12 393.38 395.29 3,388,979 +3.47(+0.89%)
Aug 20, 2021 389.00 392.12 388.60 391.82 3,395,103 +3.08(+0.79%)
Aug 19, 2021 385.55 389.84 385.40 388.74 5,722,097 +0.55(+0.14%)
Aug 18, 2021 391.44 392.92 387.91 388.19 5,069,754 -4.22(-1.08%)
Aug 17, 2021 392.59 393.20 389.61 392.42 5,393,060 -2.60(-0.66%)
Aug 16, 2021 392.88 395.09 391.38 395.02 3,521,299 +0.94(+0.24%)
Aug 13, 2021 393.77 394.08 393.33 394.08 2,344,615 +0.78(+0.20%)
Aug 12, 2021 392.02 393.47 391.20 393.30 2,413,890 +1.14(+0.29%)
Aug 11, 2021 392.19 392.26 391.15 392.16 3,697,318 +0.94(+0.24%)
Aug 10, 2021 391.15 391.88 390.49 391.21 2,497,177 +0.49(+0.13%)
Aug 09, 2021 390.99 391.28 389.97 390.72 2,055,337 -0.37(-0.10%)
Aug 06, 2021 390.69 391.41 390.44 391.10 2,587,255 +0.67(+0.17%)
Aug 05, 2021 389.02 390.45 388.71 390.43 3,195,108 +2.42(+0.62%)
Aug 04, 2021 388.65 389.18 387.71 388.00 4,030,794 -1.87(-0.48%)
Aug 03, 2021 387.46 389.94 385.39 389.87 4,295,812 +3.12(+0.81%)
Aug 02, 2021 389.10 389.66 386.37 386.74 6,048,072 -0.79(-0.20%)
Jul 30, 2021 386.99 388.86 386.88 387.53 5,414,244 -1.90(-0.49%)
Jul 29, 2021 388.69 390.40 388.69 389.44 2,362,077 +1.67(+0.43%)
Jul 28, 2021 388.51 389.08 386.52 387.76 3,914,453 -0.21(-0.05%)
Jul 27, 2021 388.78 388.78 385.27 387.97 3,766,585 -1.73(-0.44%)
Jul 26, 2021 388.27 389.71 388.19 389.70 2,466,643 +0.99(+0.25%)
Jul 23, 2021 386.59 389.07 386.02 388.71 3,278,980 +3.84(+1.00%)
Jul 22, 2021 384.23 385.04 383.25 384.87 2,677,835 +0.82(+0.21%)
Jul 21, 2021 382.08 384.14 381.88 384.05 3,112,054 +3.20(+0.84%)
Jul 20, 2021 376.19 382.10 374.90 380.85 4,203,272 +5.31(+1.41%)
Jul 19, 2021 376.60 377.06 372.90 375.55 12,825,944 -5.70(-1.50%)
Jul 16, 2021 385.31 385.35 380.79 381.25 4,698,680 -2.99(-0.78%)
Jul 15, 2021 384.25 384.87 382.39 384.24 4,660,531 -1.24(-0.32%)
Jul 14, 2021 386.48 386.98 384.33 385.48 3,465,262 +0.53(+0.14%)
Jul 13, 2021 385.54 386.91 384.68 384.95 4,484,673 -1.31(-0.34%)
Jul 12, 2021 384.79 386.46 384.38 386.25 3,046,220 +1.39(+0.36%)
Jul 09, 2021 382.23 385.13 382.02 384.86 3,466,460 +4.02(+1.06%)
Jul 08, 2021 378.93 381.50 377.80 380.84 6,049,537 -3.06(-0.80%)
Jul 07, 2021 383.23 384.18 381.31 383.90 4,937,587 +1.32(+0.34%)
Jul 06, 2021 383.32 383.53 379.99 382.58 4,501,178 -0.72(-0.19%)
Jul 02, 2021 381.48 383.59 381.16 383.30 4,538,989 +2.89(+0.76%)
Jul 01, 2021 379.02 380.51 378.94 380.41 3,574,471 +2.13(+0.56%)
Jun 30, 2021 377.51 378.86 377.51 378.27 4,100,662 +0.35(+0.09%)
Jun 29, 2021 378.11 378.68 377.45 377.93 3,041,386 +0.17(+0.04%)
Jun 28, 2021 377.49 377.89 376.34 377.76 2,523,387 +0.79(+0.21%)
Jun 25, 2021 376.40 377.38 376.06 376.98 2,988,551 +1.39(+0.37%)
Jun 24, 2021 375.44 376.04 375.22 375.59 3,120,943 +2.14(+0.57%)
Jun 23, 2021 373.96 374.72 373.34 373.45 2,507,618 -0.40(-0.11%)
Jun 22, 2021 371.94 374.67 371.20 373.85 2,822,521 +1.97(+0.53%)
Jun 21, 2021 368.36 372.07 367.54 371.88 4,581,682 +5.13(+1.40%)
Jun 18, 2021 368.63 369.16 366.46 366.75 5,439,538 -4.93(-1.33%)
Jun 17, 2021 371.34 372.58 369.31 371.68 4,241,304 -0.13(-0.04%)
Jun 16, 2021 374.03 374.18 369.81 371.81 4,376,834 -2.05(-0.55%)
Jun 15, 2021 374.73 374.77 373.06 373.86 2,509,731 -0.79(-0.21%)
Jun 14, 2021 373.83 374.65 372.67 374.65 2,350,304 +0.94(+0.25%)
Jun 11, 2021 373.62 373.82 372.41 373.71 2,339,743 +0.65(+0.17%)
Jun 10, 2021 372.53 373.97 371.31 373.06 2,723,400 +1.72(+0.46%)
Jun 09, 2021 372.74 372.79 371.14 371.34 3,096,743 -0.58(-0.16%)
Jun 08, 2021 372.67 372.74 370.21 371.93 2,488,549 +0.06(+0.02%)
Jun 07, 2021 372.21 372.37 370.99 371.87 2,608,117 -0.32(-0.08%)
Jun 04, 2021 370.57 372.48 370.52 372.19 2,743,332 +3.34(+0.91%)
Jun 03, 2021 368.04 369.90 366.63 368.84 3,537,233 -1.41(-0.38%)
Jun 02, 2021 370.22 370.98 369.29 370.25 3,348,672 +0.62(+0.17%)
Jun 01, 2021 372.19 372.30 369.20 369.63 4,580,140 -0.29(-0.08%)
May 28, 2021 370.78 371.01 369.74 369.92 3,518,870 +0.72(+0.19%)
May 27, 2021 370.06 370.54 369.14 369.20 3,145,420 +0.16(+0.04%)
May 26, 2021 368.92 369.55 367.94 369.04 2,751,247 +0.67(+0.18%)
May 25, 2021 370.18 370.52 367.82 368.37 4,203,782 -0.78(-0.21%)
May 24, 2021 367.58 370.18 367.34 369.14 3,089,405 +3.69(+1.01%)
May 21, 2021 367.14 368.31 365.01 365.45 3,723,814 -0.28(-0.08%)
May 20, 2021 362.67 366.91 362.56 365.73 4,985,141 +3.86(+1.07%)
May 19, 2021 358.35 361.98 356.97 361.87 5,307,477 -0.96(-0.26%)
May 18, 2021 366.20 366.41 362.65 362.83 3,258,313 -3.16(-0.86%)
May 17, 2021 365.86 366.68 364.04 365.99 3,938,829 -0.88(-0.24%)
May 14, 2021 363.86 367.68 363.86 366.87 5,394,546 +5.55(+1.54%)
May 13, 2021 358.50 363.13 358.46 361.32 7,500,630 +4.24(+1.19%)
May 12, 2021 362.17 363.35 356.50 357.08 8,037,503 -7.79(-2.13%)
May 11, 2021 363.81 365.71 361.12 364.87 7,387,520 -3.23(-0.88%)
May 10, 2021 372.10 372.34 367.96 368.10 6,202,174 -3.64(-0.98%)
May 07, 2021 369.81 372.36 369.15 371.74 3,670,771 +2.63(+0.71%)
May 06, 2021 366.21 369.19 364.30 369.10 4,942,385 +2.98(+0.81%)
May 05, 2021 367.61 367.79 365.42 366.12 4,603,057 +0.07(+0.02%)
May 04, 2021 366.46 366.88 362.56 366.06 5,723,908 -2.24(-0.61%)
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.