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

Sempra Energy (NY: SRE )

82.71 +0.20 (+0.24%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
Oct 31, 2022 72.65 73.09 71.98 72.13 2,736,176 -0.69(-0.95%)
Oct 28, 2022 72.07 72.96 71.99 72.82 1,998,092 +1.14(+1.59%)
Oct 27, 2022 71.21 72.32 71.07 71.68 2,776,329 +1.18(+1.67%)
Oct 26, 2022 70.44 70.82 69.47 70.50 3,930,570 +0.63(+0.90%)
Oct 25, 2022 68.76 70.07 68.63 69.87 2,187,054 +0.99(+1.44%)
Oct 24, 2022 68.52 69.31 68.15 68.88 1,838,040 +0.89(+1.31%)
Oct 21, 2022 67.22 68.60 66.64 67.99 2,832,689 +1.21(+1.82%)
Oct 20, 2022 68.43 68.45 66.53 66.78 3,320,182 -1.91(-2.78%)
Oct 19, 2022 68.39 69.13 68.07 68.69 2,029,647 -0.80(-1.15%)
Oct 18, 2022 70.52 70.92 69.17 69.49 3,565,199 +0.26(+0.37%)
Oct 17, 2022 68.82 69.88 68.59 69.23 2,705,489 +1.61(+2.38%)
Oct 14, 2022 69.29 69.97 67.44 67.62 3,748,710 -0.73(-1.07%)
Oct 13, 2022 66.27 68.44 65.25 68.35 5,655,285 +1.11(+1.66%)
Oct 12, 2022 69.98 70.15 67.18 67.24 3,542,904 -2.99(-4.26%)
Oct 11, 2022 70.01 71.09 69.30 70.23 3,076,606 -0.28(-0.40%)
Oct 10, 2022 70.53 71.34 70.19 70.51 2,899,714 +0.25(+0.35%)
Oct 07, 2022 71.16 71.42 69.64 70.26 2,849,756 -0.90(-1.26%)
Oct 06, 2022 72.91 73.11 71.04 71.16 3,397,114 -2.21(-3.01%)
Oct 05, 2022 74.24 74.63 72.96 73.37 3,175,408 -1.96(-2.60%)
Oct 04, 2022 74.53 75.88 74.12 75.33 2,114,441 +1.20(+1.62%)
Oct 03, 2022 73.12 74.62 72.42 74.13 3,344,048 +2.48(+3.45%)
Sep 30, 2022 72.78 72.89 71.13 71.65 4,535,088 -0.74(-1.02%)
Sep 29, 2022 74.59 74.69 72.24 72.39 2,031,181 -2.63(-3.50%)
Sep 28, 2022 74.54 75.40 73.77 75.02 2,766,689 +1.35(+1.84%)
Sep 27, 2022 75.76 75.76 73.34 73.66 3,921,270 -1.47(-1.96%)
Sep 26, 2022 77.00 77.09 74.39 75.13 3,620,757 -2.17(-2.81%)
Sep 23, 2022 77.67 77.67 76.14 77.31 3,251,208 -1.15(-1.47%)
Sep 22, 2022 79.00 79.16 77.94 78.46 2,217,450 -0.72(-0.90%)
Sep 21, 2022 81.30 82.07 79.11 79.18 2,704,638 -1.24(-1.54%)
Sep 20, 2022 81.66 82.10 80.08 80.41 2,427,548 -1.94(-2.35%)
Sep 19, 2022 80.05 82.40 79.77 82.35 2,686,476 +2.14(+2.67%)
Sep 16, 2022 81.03 81.26 80.08 80.21 5,731,787 -1.16(-1.43%)
Sep 15, 2022 82.52 82.52 81.17 81.38 2,736,071 -1.34(-1.62%)
Sep 14, 2022 81.46 83.51 81.46 82.72 2,273,816 +1.37(+1.68%)
Sep 13, 2022 82.89 83.30 80.91 81.35 3,343,592 -2.30(-2.74%)
Sep 12, 2022 82.92 84.04 82.47 83.65 2,122,717 +0.90(+1.09%)
Sep 09, 2022 82.76 83.28 82.07 82.75 3,351,057 +0.39(+0.47%)
Sep 08, 2022 82.43 82.78 81.88 82.36 1,819,260 -0.26(-0.32%)
Sep 07, 2022 80.18 82.72 80.18 82.62 2,879,596 +2.70(+3.37%)
Sep 06, 2022 79.55 80.98 79.53 79.92 2,914,059 +0.49(+0.62%)
Sep 02, 2022 80.29 81.16 79.21 79.43 1,640,146 -0.58(-0.72%)
Sep 01, 2022 78.50 80.03 78.01 80.01 2,067,965 +1.45(+1.84%)
Aug 31, 2022 78.72 79.74 78.52 78.56 2,959,311 -0.52(-0.66%)
Aug 30, 2022 80.03 80.50 78.86 79.08 2,785,013 -1.06(-1.33%)
Aug 29, 2022 78.97 80.82 78.43 80.14 1,819,761 +0.83(+1.05%)
Aug 26, 2022 80.57 80.74 79.18 79.31 1,897,251 -1.01(-1.26%)
Aug 25, 2022 80.34 80.52 79.90 80.32 1,877,170 +0.11(+0.14%)
Aug 24, 2022 80.15 80.65 79.78 80.21 2,144,653 +0.06(+0.08%)
Aug 23, 2022 80.11 80.38 79.77 80.15 2,025,270 +0.06(+0.08%)
Aug 22, 2022 80.39 80.66 79.82 80.09 1,578,494 -0.90(-1.11%)
Aug 19, 2022 81.19 81.51 80.75 80.99 1,983,632 -0.18(-0.22%)
Aug 18, 2022 80.96 81.75 80.94 81.17 1,804,472 +0.40(+0.50%)
Aug 17, 2022 80.21 81.06 80.17 80.76 2,104,971 +0.26(+0.32%)
Aug 16, 2022 79.75 80.55 79.63 80.50 2,238,425 +0.73(+0.91%)
Aug 15, 2022 78.99 79.99 78.68 79.78 1,539,373 +0.55(+0.69%)
Aug 12, 2022 78.38 79.27 78.15 79.23 1,662,401 +1.18(+1.51%)
Aug 11, 2022 78.10 78.54 77.54 78.05 1,697,133 +0.20(+0.25%)
Aug 10, 2022 77.95 78.20 77.31 77.85 2,220,542 +0.44(+0.57%)
Aug 09, 2022 77.13 77.76 76.97 77.41 2,589,892 +0.76(+0.99%)
Aug 08, 2022 76.63 77.15 76.13 76.65 2,289,038 +0.56(+0.73%)
Aug 05, 2022 76.67 76.73 75.11 76.09 3,899,638 -0.79(-1.02%)
Aug 04, 2022 77.62 78.56 76.58 76.88 3,621,878 -1.49(-1.90%)
Aug 03, 2022 77.83 78.64 76.82 78.37 3,119,125 +0.41(+0.53%)
Aug 02, 2022 79.00 79.43 77.86 77.96 2,560,070 -0.80(-1.01%)
Aug 01, 2022 78.81 79.04 77.96 78.75 2,414,861 -0.20(-0.26%)
Jul 29, 2022 77.70 79.19 77.61 78.96 6,231,671 +1.06(+1.36%)
Jul 28, 2022 76.81 78.10 76.22 77.90 2,139,762 +1.73(+2.27%)
Jul 27, 2022 75.79 76.44 75.06 76.17 2,391,368 +0.13(+0.17%)
Jul 26, 2022 75.21 76.46 75.21 76.04 2,701,083 +0.67(+0.89%)
Jul 25, 2022 73.28 75.48 73.14 75.37 2,964,229 +1.92(+2.61%)
Jul 22, 2022 73.36 74.15 72.96 73.45 1,790,418 +0.36(+0.49%)
Jul 21, 2022 72.63 73.19 71.94 73.09 2,782,439 +0.34(+0.47%)
Jul 20, 2022 72.29 72.99 71.50 72.75 4,041,239 +0.56(+0.78%)
Jul 19, 2022 71.52 72.48 71.29 72.19 2,565,538 +1.06(+1.49%)
Jul 18, 2022 71.80 72.30 71.07 71.13 3,535,800 -0.90(-1.24%)
Jul 15, 2022 70.97 72.21 69.88 72.02 5,572,473 +1.54(+2.18%)
Jul 14, 2022 70.48 70.66 68.91 70.48 3,658,741 +0.61(+0.87%)
Jul 13, 2022 69.23 70.70 68.83 69.88 2,757,841 -0.06(-0.08%)
Jul 12, 2022 70.12 71.03 69.67 69.93 2,518,295 -0.80(-1.13%)
Jul 11, 2022 70.03 70.85 69.64 70.73 1,481,055 +0.60(+0.86%)
Jul 08, 2022 70.35 70.55 69.66 70.13 3,267,053 -0.20(-0.28%)
Jul 07, 2022 70.58 71.03 70.16 70.33 2,149,426 +0.10(+0.15%)
Jul 06, 2022 70.24 71.14 69.52 70.22 3,322,204 +0.50(+0.71%)
Jul 05, 2022 72.45 72.60 69.08 69.73 3,503,458 -3.12(-4.28%)
Jul 01, 2022 71.63 73.06 71.11 72.84 3,459,471 +1.56(+2.19%)
Jun 30, 2022 70.70 71.90 70.63 71.28 4,342,944 -0.02(-0.03%)
Jun 29, 2022 72.00 72.19 70.68 71.30 2,427,649 -0.43(-0.60%)
Jun 28, 2022 71.99 72.92 71.61 71.73 3,328,002 +0.26(+0.36%)
Jun 27, 2022 70.81 71.79 70.49 71.47 2,414,193 +0.58(+0.82%)
Jun 24, 2022 69.80 71.12 69.63 70.89 4,698,686 +1.47(+2.11%)
Jun 23, 2022 68.39 69.45 68.12 69.42 3,698,815 +1.38(+2.03%)
Jun 22, 2022 67.13 68.69 67.13 68.04 3,354,703 +0.29(+0.43%)
Jun 21, 2022 67.02 68.22 66.69 67.75 3,131,589 +1.58(+2.39%)
Jun 17, 2022 67.40 67.66 64.90 66.17 12,438,510 -1.17(-1.74%)
Jun 16, 2022 67.62 67.73 66.52 67.34 3,829,963 -1.32(-1.92%)
Jun 15, 2022 69.27 69.68 67.80 68.66 2,961,833 -0.04(-0.06%)
Jun 14, 2022 70.42 70.42 67.50 68.70 3,692,973 -1.11(-1.59%)
Jun 13, 2022 72.40 72.40 69.70 69.81 4,045,633 -3.56(-4.85%)
Jun 10, 2022 72.98 74.01 72.59 73.36 3,251,098 -0.24(-0.32%)
Jun 09, 2022 75.55 75.55 73.39 73.60 3,811,119 -2.04(-2.69%)
Jun 08, 2022 77.31 77.31 75.36 75.64 2,608,871 -2.02(-2.60%)
Jun 07, 2022 76.29 77.70 75.84 77.65 2,781,292 +1.20(+1.57%)
Jun 06, 2022 76.26 76.89 76.08 76.45 1,806,953 +0.44(+0.57%)
Jun 03, 2022 77.05 77.23 75.90 76.02 2,684,699 -1.26(-1.63%)
Jun 02, 2022 77.87 77.87 75.86 77.28 2,595,234 -0.29(-0.37%)
Jun 01, 2022 78.05 78.05 77.05 77.57 2,615,556 -0.16(-0.21%)
May 31, 2022 78.67 78.67 77.53 77.73 6,066,565 -1.32(-1.67%)
May 27, 2022 78.17 79.27 77.92 79.05 3,009,813 +0.85(+1.09%)
May 26, 2022 79.44 79.72 78.06 78.20 2,661,183 -0.90(-1.13%)
May 25, 2022 79.18 79.45 78.46 79.10 2,803,663 +0.30(+0.38%)
May 24, 2022 77.71 79.09 77.31 78.80 3,540,942 +1.10(+1.42%)
May 23, 2022 77.03 77.92 76.50 77.70 2,494,693 +1.75(+2.30%)
May 20, 2022 77.21 77.25 75.46 75.95 3,306,027 -0.84(-1.10%)
May 19, 2022 77.05 77.40 75.71 76.79 2,363,068 -0.42(-0.55%)
May 18, 2022 77.96 78.41 77.00 77.22 3,125,290 -0.51(-0.65%)
May 17, 2022 76.94 77.75 76.02 77.72 2,556,057 +1.11(+1.45%)
May 16, 2022 76.77 77.04 75.91 76.61 2,462,664 +0.21(+0.28%)
May 13, 2022 75.70 76.65 74.92 76.40 2,618,016 +1.47(+1.96%)
May 12, 2022 75.40 75.73 73.87 74.93 3,925,257 -0.41(-0.54%)
May 11, 2022 75.47 77.04 75.08 75.34 4,497,524 +0.13(+0.18%)
May 10, 2022 77.16 77.87 74.47 75.21 3,064,695 -1.66(-2.15%)
May 09, 2022 77.68 78.14 76.59 76.86 3,177,501 -1.36(-1.74%)
May 06, 2022 75.91 78.59 75.91 78.22 3,468,419 +1.79(+2.35%)
May 05, 2022 76.49 77.84 75.87 76.43 3,346,546 -1.61(-2.06%)
May 04, 2022 77.04 78.17 76.58 78.04 3,172,897 +1.81(+2.38%)
May 03, 2022 76.35 77.29 75.76 76.23 3,475,138 +0.49(+0.65%)
May 02, 2022 76.80 77.22 75.07 75.74 3,069,512 -0.81(-1.05%)
Apr 29, 2022 78.16 78.17 76.40 76.54 3,642,153 -1.96(-2.50%)
Apr 28, 2022 77.97 78.96 77.56 78.51 2,954,844 +0.86(+1.11%)
Apr 27, 2022 78.08 78.61 77.02 77.65 3,141,811 -0.36(-0.46%)
Apr 26, 2022 78.64 79.46 77.93 78.00 2,731,652 -0.45(-0.57%)
Apr 25, 2022 79.96 79.96 77.56 78.45 6,528,045 -1.36(-1.70%)
Apr 22, 2022 80.88 80.89 79.79 79.81 3,456,152 -1.04(-1.29%)
Apr 21, 2022 81.70 82.14 80.80 80.85 2,594,972 -1.06(-1.30%)
Apr 20, 2022 81.58 82.20 81.11 81.91 2,021,561 +1.14(+1.41%)
Apr 19, 2022 81.44 81.69 80.69 80.77 3,623,923 -0.40(-0.50%)
Apr 18, 2022 81.56 81.99 80.91 81.17 2,542,120 -0.06(-0.08%)
Apr 14, 2022 81.23 81.77 81.00 81.23 2,315,699 +0.39(+0.49%)
Apr 13, 2022 81.13 81.13 79.77 80.84 2,473,445 +0.37(+0.47%)
Apr 12, 2022 79.54 80.74 79.42 80.47 2,669,930 +0.65(+0.82%)
Apr 11, 2022 80.65 80.90 79.59 79.81 2,539,808 -0.73(-0.91%)
Apr 08, 2022 79.95 81.00 79.80 80.54 2,604,847 +0.83(+1.04%)
Apr 07, 2022 79.80 79.92 78.67 79.72 3,567,430 -0.13(-0.17%)
Apr 06, 2022 78.70 79.96 78.33 79.85 4,453,737 +1.57(+2.00%)
Apr 05, 2022 79.20 80.58 77.89 78.28 5,514,781 -0.82(-1.04%)
Apr 04, 2022 80.45 80.45 78.42 79.10 3,331,963 -1.70(-2.10%)
Apr 01, 2022 79.47 80.92 79.16 80.80 2,211,660 +1.05(+1.32%)
Mar 31, 2022 79.22 80.43 79.01 79.75 3,690,994 +0.24(+0.30%)
Mar 30, 2022 78.37 79.65 78.27 79.51 3,297,095 +1.27(+1.62%)
Mar 29, 2022 77.40 78.26 76.80 78.24 3,831,814 +0.86(+1.12%)
Mar 28, 2022 76.78 77.38 76.31 77.38 3,112,169 +0.31(+0.41%)
Mar 25, 2022 75.40 77.12 75.36 77.06 3,006,020 +1.71(+2.27%)
Mar 24, 2022 74.84 75.48 74.69 75.36 2,761,783 +0.01(+0.01%)
Mar 23, 2022 74.60 75.77 74.28 75.35 5,336,653 +0.61(+0.82%)
Mar 22, 2022 74.93 75.16 74.19 74.74 7,215,018 -0.53(-0.70%)
Mar 21, 2022 74.20 75.39 74.10 75.27 4,662,783 +1.40(+1.89%)
Mar 18, 2022 73.54 74.20 73.17 73.87 9,150,376 +0.22(+0.30%)
Mar 17, 2022 73.12 73.89 72.70 73.65 4,703,246 +0.69(+0.95%)
Mar 16, 2022 73.26 73.49 72.12 72.96 3,550,044 -0.30(-0.41%)
Mar 15, 2022 73.96 74.28 72.64 73.27 3,825,582 +0.49(+0.68%)
Mar 14, 2022 73.70 73.71 71.82 72.78 4,998,797 -0.11(-0.16%)
Mar 11, 2022 73.35 74.24 72.75 72.89 3,548,383 -0.51(-0.69%)
Mar 10, 2022 72.20 73.44 73.39 3,385,409 +1.41(+1.96%)
Mar 09, 2022 72.84 73.14 71.90 71.99 3,414,212 -0.52(-0.71%)
Mar 08, 2022 72.85 73.37 71.88 72.50 4,123,619 +0.26(+0.36%)
Mar 07, 2022 71.48 72.45 70.82 72.24 4,838,468 +0.43(+0.61%)
Mar 04, 2022 70.46 71.84 70.31 71.81 3,983,148 +1.09(+1.54%)
Mar 03, 2022 70.13 71.12 70.03 70.71 4,890,745 +0.59(+0.84%)
Mar 02, 2022 68.79 70.54 68.62 70.13 5,838,190 +1.51(+2.20%)
Mar 01, 2022 68.18 69.13 67.70 68.62 4,812,570 +0.45(+0.66%)
Feb 28, 2022 67.32 68.87 66.57 68.17 6,927,390 +1.31(+1.97%)
Feb 25, 2022 64.71 67.09 65.59 66.85 4,581,812 +3.41(+5.37%)
Feb 24, 2022 62.82 63.65 61.92 63.45 4,300,055 +0.28(+0.44%)
Feb 23, 2022 64.22 64.50 63.14 63.17 2,718,771 -0.88(-1.38%)
Feb 22, 2022 64.61 64.61 63.49 64.05 2,606,563 +0.00(+0.00%)
Feb 18, 2022 64.05 0 +0.06(+0.09%)
Feb 17, 2022 63.79 64.22 63.28 63.99 2,185,662 +0.08(+0.12%)
Feb 16, 2022 63.72 64.22 63.48 63.92 1,997,126 +0.30(+0.47%)
Feb 15, 2022 64.22 64.51 63.31 63.62 1,881,257 -0.25(-0.39%)
Feb 14, 2022 64.49 64.57 63.19 63.87 3,082,400 -0.40(-0.62%)
Feb 11, 2022 64.48 64.81 63.96 64.27 2,337,551 +0.20(+0.31%)
Feb 10, 2022 64.71 65.31 63.89 64.07 3,130,710 -1.04(-1.59%)
Feb 09, 2022 65.56 65.70 64.64 65.11 2,504,604 -0.08(-0.12%)
Feb 08, 2022 65.13 65.49 64.85 65.18 2,193,761 +0.43(+0.66%)
Feb 07, 2022 64.44 65.09 64.31 64.75 1,943,174 +0.34(+0.54%)
Feb 04, 2022 64.28 65.16 64.12 64.41 3,232,117 -0.35(-0.55%)
Feb 03, 2022 65.26 64.66 64.76 2,449,461 -0.56(-0.85%)
Feb 02, 2022 64.39 65.52 64.17 65.32 3,695,011 +0.98(+1.53%)
Feb 01, 2022 65.13 65.58 64.18 64.34 4,663,331 -0.96(-1.48%)
Jan 31, 2022 64.17 65.37 65.30 9,042,158 +0.61(+0.95%)
Jan 28, 2022 64.05 64.74 63.39 64.69 3,764,257 +0.43(+0.66%)
Jan 27, 2022 64.46 64.96 63.75 64.26 3,910,779 +0.62(+0.98%)
Jan 26, 2022 63.35 64.46 62.96 63.64 3,905,346 +0.34(+0.54%)
Jan 25, 2022 61.89 63.63 61.30 63.30 4,173,501 +1.07(+1.72%)
Jan 24, 2022 63.49 63.71 61.42 62.23 7,036,810 -1.54(-2.41%)
Jan 21, 2022 64.10 64.71 63.61 63.76 3,723,048 +0.01(+0.01%)
Jan 20, 2022 64.26 64.80 63.65 63.75 2,925,660 -0.47(-0.73%)
Jan 19, 2022 64.29 65.18 64.14 64.22 3,243,673 +0.07(+0.11%)
Jan 18, 2022 64.79 65.18 63.94 64.15 4,620,023 -1.06(-1.62%)
Jan 14, 2022 65.21 0 +0.51(+0.79%)
Jan 13, 2022 64.26 64.83 64.26 64.70 3,362,981 +0.31(+0.48%)
Jan 12, 2022 64.16 64.55 63.96 64.39 2,383,813 +0.18(+0.28%)
Jan 11, 2022 64.92 65.17 63.79 64.21 2,981,514 -0.88(-1.35%)
Jan 10, 2022 65.46 65.65 64.75 65.09 3,391,839 -0.24(-0.37%)
Jan 07, 2022 64.36 65.90 63.76 65.33 3,775,684 +0.97(+1.51%)
Jan 06, 2022 64.15 64.83 63.73 64.36 3,547,092 +0.46(+0.72%)
Jan 05, 2022 63.64 64.70 63.62 63.90 4,239,474 +0.39(+0.61%)
Jan 04, 2022 62.63 64.09 62.63 63.51 5,303,902 +1.12(+1.80%)
Jan 03, 2022 62.63 62.63 61.88 62.39 2,190,422 -0.14(-0.22%)
Dec 31, 2021 62.11 62.79 61.96 62.52 1,545,831 +0.24(+0.39%)
Dec 30, 2021 62.20 62.49 61.94 62.28 1,551,419 +0.15(+0.24%)
Dec 29, 2021 61.78 62.18 61.52 62.13 3,056,085 +0.31(+0.50%)
Dec 28, 2021 61.55 61.97 61.44 61.82 1,306,414 +0.30(+0.48%)
Dec 27, 2021 61.44 61.61 61.07 61.52 1,553,274 +0.35(+0.58%)
Dec 23, 2021 60.92 61.61 60.81 61.17 2,801,429 +0.12(+0.19%)
Dec 22, 2021 60.51 61.38 60.50 61.05 3,457,852 +0.57(+0.94%)
Dec 21, 2021 60.51 61.25 60.39 60.48 3,363,242 +0.45(+0.75%)
Dec 20, 2021 59.08 60.21 58.57 60.03 2,944,979 +0.32(+0.54%)
Dec 17, 2021 60.25 60.54 59.43 59.71 6,906,034 -0.81(-1.34%)
Dec 16, 2021 60.24 61.24 60.16 60.52 5,070,239 +0.42(+0.70%)
Dec 15, 2021 59.40 60.22 59.14 60.10 3,022,177 +0.72(+1.22%)
Dec 14, 2021 59.49 60.05 59.28 59.37 3,851,290 -0.07(-0.11%)
Dec 13, 2021 59.43 59.82 59.18 59.44 3,627,034 -0.24(-0.39%)
Dec 10, 2021 59.98 59.99 59.35 59.67 2,777,689 +0.28(+0.47%)
Dec 09, 2021 59.40 59.89 58.63 59.39 3,609,477 +0.04(+0.06%)
Dec 08, 2021 59.58 60.01 59.18 59.36 2,998,624 -0.37(-0.62%)
Dec 07, 2021 59.22 60.01 58.83 59.73 3,349,255 +0.68(+1.16%)
Dec 06, 2021 58.86 59.90 58.50 59.05 3,275,723 +0.80(+1.38%)
Dec 03, 2021 58.02 58.30 57.22 58.24 3,404,712 +0.64(+1.11%)
Dec 02, 2021 56.39 58.05 56.34 57.60 3,448,582 +1.28(+2.28%)
Dec 01, 2021 56.98 58.16 56.27 56.32 3,630,687 -0.10(-0.18%)
Nov 30, 2021 57.89 58.05 56.33 56.42 6,110,783 -2.04(-3.49%)
Nov 29, 2021 57.94 58.98 57.63 58.45 4,711,257 +1.19(+2.07%)
Nov 26, 2021 58.29 58.39 57.17 57.27 2,406,955 -1.81(-3.07%)
Nov 24, 2021 58.90 59.53 58.81 59.08 2,695,483 +0.10(+0.17%)
Nov 23, 2021 59.03 59.65 58.67 58.98 3,670,762 +0.17(+0.30%)
Nov 22, 2021 57.75 59.09 57.71 58.81 3,770,436 +1.03(+1.78%)
Nov 19, 2021 58.05 58.07 57.36 57.78 3,876,492 +0.01(+0.02%)
Nov 18, 2021 58.47 57.90 57.70 57.77 3,024,397 -0.71(-1.21%)
Nov 17, 2021 59.03 59.10 58.38 58.47 2,801,535 -0.83(-1.40%)
Nov 16, 2021 58.80 60.41 58.62 59.30 6,875,605 +0.68(+1.16%)
Nov 15, 2021 57.86 58.82 57.59 58.62 3,284,808 +1.16(+2.01%)
Nov 12, 2021 57.23 57.51 57.14 57.46 2,030,469 +0.24(+0.41%)
Nov 11, 2021 58.39 58.68 57.07 57.23 3,274,983 -1.42(-2.42%)
Nov 10, 2021 59.00 58.39 58.65 2,572,743 -0.21(-0.36%)
Nov 09, 2021 58.98 59.16 58.54 58.86 3,291,280 -0.24(-0.41%)
Nov 08, 2021 60.18 60.20 58.85 59.10 2,996,951 -0.83(-1.39%)
Nov 05, 2021 59.70 61.07 59.51 59.94 3,998,393 +0.00(+0.00%)
Nov 04, 2021 60.33 60.51 59.49 59.94 4,499,051 -0.39(-0.65%)
Nov 03, 2021 60.10 60.65 59.71 60.33 3,397,689 +0.07(+0.12%)
Nov 02, 2021 60.83 60.83 59.80 60.26 3,207,086 -0.40(-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.