Skip to main content

Fidelity National Information Services (NY: FIS )

89.73 -0.99 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 98.08 98.20 96.82 97.74 6,543,436 -0.62(-0.63%)
May 27, 2022 97.61 98.70 97.27 98.35 3,317,135 +0.90(+0.92%)
May 26, 2022 96.31 98.72 95.74 97.46 3,151,353 +2.63(+2.77%)
May 25, 2022 93.40 95.12 93.16 94.83 3,298,409 +0.82(+0.88%)
May 24, 2022 94.03 94.54 91.73 94.01 3,470,258 -1.12(-1.18%)
May 23, 2022 93.80 95.73 93.15 95.13 2,783,814 +1.90(+2.04%)
May 20, 2022 92.18 93.37 90.67 93.23 3,416,148 +2.35(+2.58%)
May 19, 2022 89.64 92.53 89.27 90.88 2,188,006 +0.41(+0.45%)
May 18, 2022 90.97 92.38 90.18 90.47 3,253,226 -1.47(-1.60%)
May 17, 2022 91.85 92.45 89.99 91.94 3,688,053 +1.87(+2.08%)
May 16, 2022 89.28 90.54 88.96 90.07 2,382,632 -0.19(-0.21%)
May 13, 2022 89.17 90.98 88.81 90.25 2,535,756 +2.38(+2.71%)
May 12, 2022 86.73 88.27 85.75 87.87 3,748,548 +0.47(+0.54%)
May 11, 2022 87.87 90.72 87.04 87.40 4,342,907 -1.21(-1.36%)
May 10, 2022 89.78 90.53 87.14 88.61 2,900,589 +0.19(+0.21%)
May 09, 2022 90.62 91.12 87.85 88.42 5,358,254 -3.49(-3.80%)
May 06, 2022 93.80 93.80 91.03 91.91 4,885,679 -2.18(-2.32%)
May 05, 2022 95.54 96.57 92.49 94.09 5,291,534 -3.46(-3.55%)
May 04, 2022 93.87 97.92 92.82 97.55 4,484,405 +4.37(+4.69%)
May 03, 2022 94.70 96.21 90.65 93.18 4,957,971 +1.99(+2.18%)
May 02, 2022 92.32 92.89 89.02 91.19 5,042,334 -1.54(-1.66%)
Apr 29, 2022 95.59 96.43 92.35 92.73 3,796,397 -4.34(-4.47%)
Apr 28, 2022 94.14 97.85 93.53 97.07 4,628,197 +4.63(+5.01%)
Apr 27, 2022 89.32 93.23 89.11 92.44 4,939,935 +3.34(+3.75%)
Apr 26, 2022 91.77 91.87 89.08 89.10 4,663,303 -3.69(-3.98%)
Apr 25, 2022 93.55 93.75 90.65 92.80 5,384,807 -0.70(-0.75%)
Apr 22, 2022 95.54 96.38 93.33 93.50 4,211,971 -2.83(-2.94%)
Apr 21, 2022 98.12 98.33 95.92 96.33 3,686,401 +0.00(+0.00%)
Apr 20, 2022 97.87 98.47 96.01 96.33 3,136,189 -1.77(-1.80%)
Apr 19, 2022 95.95 98.41 95.86 98.10 3,091,409 +2.25(+2.35%)
Apr 18, 2022 95.51 97.19 94.92 95.85 2,512,282 +0.03(+0.03%)
Apr 14, 2022 95.27 96.84 95.00 95.82 3,299,342 +0.89(+0.94%)
Apr 13, 2022 94.83 95.93 94.41 94.93 3,250,505 -0.41(-0.43%)
Apr 12, 2022 95.41 96.18 94.59 95.34 4,671,214 +0.02(+0.02%)
Apr 11, 2022 94.73 96.23 94.69 95.32 2,575,072 -0.10(-0.11%)
Apr 08, 2022 94.42 96.58 94.08 95.43 3,641,613 +0.47(+0.49%)
Apr 07, 2022 94.41 96.03 93.15 94.96 3,677,444 -0.03(-0.03%)
Apr 06, 2022 95.89 96.27 94.76 94.99 3,809,152 -1.87(-1.93%)
Apr 05, 2022 96.29 98.13 95.74 96.86 4,135,571 +0.28(+0.29%)
Apr 04, 2022 96.63 97.59 96.26 96.58 3,789,236 -0.10(-0.11%)
Apr 01, 2022 94.15 96.93 93.97 96.68 3,976,910 +2.76(+2.94%)
Mar 31, 2022 94.48 95.39 93.73 93.92 4,419,308 -0.56(-0.59%)
Mar 30, 2022 94.49 95.61 93.75 94.48 4,186,175 -0.91(-0.95%)
Mar 29, 2022 91.82 96.32 91.82 95.39 6,637,635 +4.06(+4.44%)
Mar 28, 2022 90.71 91.43 90.30 91.33 3,874,712 +0.19(+0.21%)
Mar 25, 2022 90.29 91.49 89.68 91.14 3,064,077 +0.97(+1.08%)
Mar 24, 2022 89.69 90.55 89.10 90.17 2,481,508 +0.92(+1.03%)
Mar 23, 2022 89.32 90.42 88.77 89.25 2,272,986 -1.40(-1.55%)
Mar 22, 2022 89.53 92.05 89.53 90.66 2,481,414 +1.83(+2.06%)
Mar 21, 2022 88.74 89.82 87.72 88.82 3,569,351 -0.79(-0.89%)
Mar 18, 2022 88.61 89.97 88.25 89.62 5,278,594 +0.58(+0.65%)
Mar 17, 2022 88.37 89.14 87.79 89.04 3,176,739 -0.17(-0.19%)
Mar 16, 2022 87.61 89.36 86.98 89.21 4,465,599 +2.60(+3.00%)
Mar 15, 2022 83.68 86.70 83.68 86.61 5,811,629 +3.31(+3.97%)
Mar 14, 2022 84.33 85.70 83.13 83.30 2,961,978 -0.26(-0.31%)
Mar 11, 2022 85.54 85.75 83.47 83.56 2,494,921 -1.00(-1.18%)
Mar 10, 2022 83.65 82.99 84.56 4,244,157 -1.03(-1.20%)
Mar 09, 2022 82.07 85.81 82.07 85.59 5,423,788 +5.33(+6.64%)
Mar 08, 2022 80.14 82.32 79.09 80.26 4,965,111 -0.80(-0.99%)
Mar 07, 2022 83.98 84.42 81.00 81.06 3,483,119 -3.13(-3.71%)
Mar 04, 2022 85.34 86.21 83.05 84.18 3,567,087 -2.05(-2.37%)
Mar 03, 2022 89.44 89.44 85.94 86.23 4,097,619 -2.40(-2.71%)
Mar 02, 2022 87.23 89.50 86.45 88.63 4,838,919 +1.47(+1.69%)
Mar 01, 2022 88.34 89.47 86.83 87.16 6,633,321 -1.45(-1.64%)
Feb 28, 2022 88.97 89.86 87.50 88.61 6,148,710 -1.59(-1.76%)
Feb 25, 2022 88.89 90.88 88.93 90.20 3,036,004 +1.08(+1.21%)
Feb 24, 2022 85.07 89.25 84.19 89.12 8,346,745 +3.28(+3.83%)
Feb 23, 2022 88.76 89.20 85.70 85.84 5,964,700 -2.94(-3.31%)
Feb 22, 2022 88.03 89.61 87.89 88.78 4,001,778 -0.21(-0.24%)
Feb 18, 2022 88.99 0 -1.80(-1.98%)
Feb 17, 2022 92.63 94.17 90.59 90.79 4,555,878 -2.66(-2.85%)
Feb 16, 2022 95.49 97.31 92.08 93.45 7,441,200 -2.25(-2.35%)
Feb 15, 2022 96.46 100.39 93.83 95.70 10,345,966 -8.05(-7.76%)
Feb 14, 2022 104.30 104.91 102.98 103.75 4,437,384 -0.39(-0.38%)
Feb 11, 2022 105.89 107.20 103.48 104.14 3,300,205 -1.65(-1.56%)
Feb 10, 2022 105.58 108.19 104.96 105.79 3,008,625 -1.21(-1.13%)
Feb 09, 2022 105.70 107.14 104.11 107.00 3,027,714 +3.28(+3.17%)
Feb 08, 2022 105.15 105.42 102.38 103.71 4,116,244 -2.46(-2.31%)
Feb 07, 2022 106.36 107.67 104.78 106.17 2,732,765 +0.32(+0.30%)
Feb 04, 2022 106.62 107.05 103.81 105.85 6,308,183 -1.55(-1.45%)
Feb 03, 2022 110.61 106.88 107.41 4,714,897 -4.36(-3.90%)
Feb 02, 2022 112.53 113.20 110.73 111.76 4,680,599 -1.49(-1.31%)
Feb 01, 2022 111.42 113.58 110.61 113.25 5,807,738 +1.67(+1.49%)
Jan 31, 2022 108.23 111.88 111.59 5,535,155 +2.34(+2.15%)
Jan 28, 2022 102.61 109.35 101.77 109.24 6,879,424 +7.59(+7.47%)
Jan 27, 2022 102.30 103.65 100.80 101.65 5,164,489 +0.23(+0.23%)
Jan 26, 2022 104.24 104.77 100.49 101.42 5,524,581 -1.13(-1.10%)
Jan 25, 2022 102.00 103.76 99.39 102.54 3,995,870 -1.48(-1.42%)
Jan 24, 2022 102.65 104.11 100.06 104.02 5,262,752 +0.01(+0.01%)
Jan 21, 2022 105.84 106.82 103.82 104.01 3,457,911 -1.32(-1.25%)
Jan 20, 2022 105.57 108.15 105.11 105.33 2,663,107 -0.09(-0.09%)
Jan 19, 2022 106.44 107.84 105.32 105.43 3,417,007 -1.12(-1.05%)
Jan 18, 2022 109.07 109.87 106.09 106.54 6,258,842 -3.29(-3.00%)
Jan 14, 2022 109.84 0 +0.56(+0.51%)
Jan 13, 2022 109.95 111.58 109.07 109.28 3,604,953 -0.07(-0.06%)
Jan 12, 2022 108.70 109.69 107.45 109.34 3,267,366 -0.04(-0.03%)
Jan 11, 2022 108.30 109.92 107.19 109.38 3,054,206 +1.10(+1.01%)
Jan 10, 2022 109.98 110.39 104.80 108.28 6,205,916 -1.18(-1.08%)
Jan 07, 2022 108.10 110.01 107.67 109.46 3,156,482 +0.92(+0.85%)
Jan 06, 2022 108.55 110.71 107.94 108.54 3,880,287 +0.11(+0.10%)
Jan 05, 2022 106.73 110.44 106.36 108.43 5,610,548 +1.88(+1.76%)
Jan 04, 2022 106.37 107.62 105.47 106.55 6,107,964 +0.59(+0.55%)
Jan 03, 2022 101.75 106.43 101.45 105.97 4,994,711 +4.40(+4.33%)
Dec 31, 2021 102.06 102.81 101.47 101.56 2,293,468 -0.78(-0.76%)
Dec 30, 2021 101.74 103.09 101.64 102.35 2,119,959 +0.69(+0.68%)
Dec 29, 2021 101.48 102.45 101.15 101.66 1,720,490 -0.04(-0.04%)
Dec 28, 2021 101.00 102.83 100.19 101.69 2,421,835 +0.79(+0.78%)
Dec 27, 2021 101.45 101.53 99.10 100.90 2,900,867 -0.57(-0.56%)
Dec 23, 2021 102.15 102.58 101.44 101.47 2,792,613 -0.88(-0.86%)
Dec 22, 2021 102.03 103.20 101.18 102.36 2,324,844 +0.09(+0.09%)
Dec 21, 2021 98.35 103.21 97.90 102.26 4,528,635 +4.88(+5.02%)
Dec 20, 2021 98.96 98.95 96.80 97.38 5,048,800 -3.10(-3.08%)
Dec 17, 2021 101.05 102.02 98.94 100.48 6,980,335 -0.46(-0.45%)
Dec 16, 2021 100.27 101.59 98.20 100.93 4,797,843 +1.54(+1.54%)
Dec 15, 2021 99.19 99.97 97.47 99.40 5,206,115 -0.01(-0.01%)
Dec 14, 2021 97.36 99.71 96.49 99.41 7,434,666 +1.94(+1.99%)
Dec 13, 2021 97.18 98.26 96.56 97.47 3,993,801 +0.23(+0.24%)
Dec 10, 2021 95.86 98.17 95.65 97.24 5,354,830 -0.09(-0.10%)
Dec 09, 2021 100.40 100.73 96.85 97.33 5,071,224 -3.10(-3.08%)
Dec 08, 2021 99.31 100.72 98.42 100.43 4,151,047 +1.28(+1.29%)
Dec 07, 2021 100.00 101.01 98.62 99.15 5,161,507 -0.07(-0.07%)
Dec 06, 2021 96.41 99.99 95.88 99.22 7,027,921 +3.46(+3.61%)
Dec 03, 2021 97.81 98.42 94.36 95.76 5,009,009 -2.25(-2.30%)
Dec 02, 2021 95.51 98.55 95.10 98.02 3,443,245 +3.12(+3.29%)
Dec 01, 2021 98.06 99.10 94.82 94.89 4,886,659 -1.98(-2.05%)
Nov 30, 2021 97.49 98.80 95.30 96.88 7,622,173 -0.83(-0.84%)
Nov 29, 2021 101.17 101.98 97.67 97.70 3,359,596 -2.43(-2.43%)
Nov 26, 2021 98.67 101.02 97.89 100.13 2,581,213 -1.72(-1.68%)
Nov 24, 2021 100.11 102.91 99.80 101.84 4,822,130 +1.11(+1.10%)
Nov 23, 2021 100.59 101.08 98.86 100.73 3,737,146 +0.72(+0.72%)
Nov 22, 2021 102.08 103.64 99.50 100.01 6,466,920 -1.91(-1.87%)
Nov 19, 2021 101.40 102.94 100.64 101.92 3,675,892 +0.86(+0.85%)
Nov 18, 2021 103.29 101.52 100.66 101.06 4,733,819 -1.33(-1.30%)
Nov 17, 2021 105.89 106.39 100.40 102.38 6,322,482 -4.33(-4.06%)
Nov 16, 2021 108.14 108.45 106.37 106.71 3,489,384 -0.52(-0.48%)
Nov 15, 2021 108.87 108.98 107.02 107.23 3,714,945 -1.10(-1.02%)
Nov 12, 2021 110.97 112.14 108.31 108.33 4,207,066 -2.36(-2.14%)
Nov 11, 2021 109.44 110.92 108.03 110.70 5,280,647 +0.95(+0.86%)
Nov 10, 2021 107.17 109.75 6,450,778 +2.71(+2.53%)
Nov 09, 2021 106.40 108.68 105.78 107.05 5,173,073 +0.68(+0.64%)
Nov 08, 2021 105.69 107.44 105.64 106.37 4,477,503 +1.00(+0.95%)
Nov 05, 2021 105.15 107.61 104.02 105.37 4,578,080 +1.77(+1.71%)
Nov 04, 2021 100.04 110.97 99.61 103.60 11,760,789 +0.77(+0.75%)
Nov 03, 2021 101.21 103.10 100.07 102.83 5,960,428 +1.62(+1.60%)
Nov 02, 2021 103.82 103.82 96.68 101.21 9,052,715 -4.48(-4.24%)
Nov 01, 2021 102.69 106.25 105.75 105.68 4,750,503 +3.02(+2.94%)
Oct 29, 2021 103.71 104.84 102.24 102.66 5,877,081 -1.08(-1.04%)
Oct 28, 2021 106.70 106.70 103.30 103.74 7,411,922 -2.14(-2.02%)
Oct 27, 2021 112.68 113.15 105.07 105.88 9,551,909 -7.59(-6.69%)
Oct 26, 2021 114.17 113.47 3,885,214 -0.04(-0.03%)
Oct 25, 2021 116.50 116.59 113.14 113.51 3,279,045 -2.41(-2.08%)
Oct 22, 2021 114.87 116.84 114.81 115.92 2,047,594 +0.57(+0.49%)
Oct 21, 2021 114.47 115.44 113.93 115.35 2,618,384 -0.18(-0.15%)
Oct 20, 2021 115.51 116.99 114.79 115.53 4,281,497 +0.53(+0.46%)
Oct 19, 2021 114.34 115.45 113.67 115.00 1,868,286 +0.94(+0.83%)
Oct 18, 2021 115.12 115.63 113.51 114.06 3,094,486 -1.64(-1.42%)
Oct 15, 2021 113.50 115.98 113.50 115.70 3,890,265 +2.89(+2.56%)
Oct 14, 2021 109.38 113.39 109.02 112.80 4,420,546 +4.54(+4.20%)
Oct 13, 2021 107.72 108.29 105.99 108.26 2,631,047 +0.64(+0.59%)
Oct 12, 2021 107.71 109.34 106.44 107.62 3,073,214 +0.20(+0.19%)
Oct 11, 2021 110.79 110.98 107.32 107.42 4,265,178 -3.86(-3.47%)
Oct 08, 2021 112.86 113.39 111.20 111.27 1,770,621 -1.18(-1.05%)
Oct 07, 2021 112.90 114.02 112.28 112.45 2,383,872 +0.17(+0.15%)
Oct 06, 2021 110.48 112.35 109.65 112.28 2,601,138 +0.72(+0.65%)
Oct 05, 2021 111.71 113.74 111.46 111.56 2,768,298 -0.64(-0.57%)
Oct 04, 2021 114.23 114.92 111.50 112.20 3,023,806 -2.08(-1.82%)
Oct 01, 2021 113.50 114.85 112.26 114.28 3,074,743 +1.47(+1.31%)
Sep 30, 2021 115.13 115.29 112.21 112.80 3,396,107 -1.54(-1.35%)
Sep 29, 2021 113.33 115.13 112.75 114.34 3,110,966 +1.02(+0.90%)
Sep 28, 2021 114.68 114.86 112.91 113.32 2,678,355 -1.93(-1.67%)
Sep 27, 2021 113.01 115.58 112.89 115.25 2,801,851 +2.12(+1.88%)
Sep 24, 2021 113.16 114.20 112.68 113.13 2,490,000 -0.26(-0.23%)
Sep 23, 2021 113.65 114.56 113.07 113.39 3,835,912 +0.22(+0.20%)
Sep 22, 2021 113.06 113.62 112.13 113.17 2,423,981 +0.64(+0.57%)
Sep 21, 2021 114.51 114.55 112.36 112.53 4,208,311 -1.61(-1.41%)
Sep 20, 2021 113.28 114.44 112.78 114.14 3,053,014 -0.57(-0.49%)
Sep 17, 2021 115.56 116.06 114.08 114.70 4,586,357 -1.55(-1.33%)
Sep 16, 2021 115.98 116.97 115.63 116.25 3,716,970 +0.28(+0.24%)
Sep 15, 2021 114.57 116.49 113.98 115.97 5,278,494 +1.56(+1.36%)
Sep 14, 2021 116.08 116.30 113.63 114.42 3,463,526 -1.12(-0.97%)
Sep 13, 2021 115.34 116.06 114.56 115.54 4,147,873 +0.78(+0.68%)
Sep 10, 2021 118.36 118.65 114.59 114.76 4,069,921 -3.00(-2.55%)
Sep 09, 2021 119.91 120.67 117.69 117.76 2,896,050 -2.39(-1.99%)
Sep 08, 2021 116.64 120.66 116.28 120.16 5,497,651 +3.95(+3.40%)
Sep 07, 2021 115.90 116.81 115.76 116.21 3,705,863 +0.31(+0.27%)
Sep 03, 2021 117.06 117.74 115.39 115.89 5,163,163 -1.36(-1.16%)
Sep 02, 2021 119.84 119.84 116.67 117.25 4,134,602 -2.25(-1.88%)
Sep 01, 2021 118.20 120.31 117.72 119.50 4,474,636 +1.40(+1.19%)
Aug 31, 2021 118.13 119.32 117.30 118.09 5,183,758 +0.51(+0.43%)
Aug 30, 2021 118.02 119.37 117.08 117.58 3,868,319 -1.27(-1.07%)
Aug 27, 2021 118.95 119.04 117.95 118.85 2,639,336 +0.23(+0.19%)
Aug 26, 2021 119.67 120.40 118.06 118.62 4,857,419 -1.54(-1.28%)
Aug 25, 2021 120.05 120.53 118.95 120.16 4,103,560 +0.00(+0.00%)
Aug 24, 2021 119.80 120.39 119.06 120.16 5,032,054 +0.31(+0.26%)
Aug 23, 2021 120.50 120.64 119.58 119.85 4,992,665 -0.29(-0.24%)
Aug 20, 2021 118.92 120.28 118.50 120.14 3,518,821 +1.03(+0.86%)
Aug 19, 2021 123.35 123.67 118.73 119.11 5,422,992 -5.15(-4.14%)
Aug 18, 2021 123.89 125.34 123.19 124.26 4,053,610 +0.13(+0.10%)
Aug 17, 2021 122.13 125.19 121.81 124.13 3,904,242 +1.18(+0.96%)
Aug 16, 2021 123.27 123.61 121.86 122.95 3,330,320 -0.96(-0.78%)
Aug 13, 2021 123.66 124.57 123.42 123.91 3,538,223 +0.16(+0.13%)
Aug 12, 2021 123.85 125.28 123.56 123.75 2,763,280 +0.02(+0.01%)
Aug 11, 2021 122.85 124.26 122.68 123.73 2,758,896 +1.27(+1.03%)
Aug 10, 2021 123.81 124.34 121.52 122.47 4,147,761 -1.45(-1.17%)
Aug 09, 2021 123.51 124.87 123.14 123.92 3,101,833 +0.23(+0.19%)
Aug 06, 2021 119.81 124.95 118.77 123.69 6,300,592 +3.97(+3.32%)
Aug 05, 2021 118.98 120.79 118.27 119.71 5,088,496 +0.69(+0.58%)
Aug 04, 2021 120.04 121.11 118.15 119.02 5,367,474 -1.51(-1.25%)
Aug 03, 2021 124.02 124.02 117.07 120.52 14,503,779 -8.06(-6.27%)
Aug 02, 2021 138.67 139.32 127.12 128.58 9,620,337 -9.18(-6.66%)
Jul 30, 2021 137.60 138.66 137.25 137.76 1,726,706 -0.54(-0.39%)
Jul 29, 2021 138.35 139.93 137.89 138.30 2,392,943 +0.85(+0.62%)
Jul 28, 2021 139.70 140.67 136.80 137.45 2,382,902 -1.99(-1.43%)
Jul 27, 2021 137.08 139.88 136.80 139.44 3,337,380 +2.25(+1.64%)
Jul 26, 2021 137.25 137.70 136.16 137.18 1,705,143 -0.38(-0.28%)
Jul 23, 2021 136.23 138.10 136.23 137.56 2,524,321 +2.51(+1.86%)
Jul 22, 2021 134.46 135.08 133.34 135.04 2,347,021 +0.59(+0.44%)
Jul 21, 2021 134.27 134.95 133.21 134.45 1,453,417 +0.59(+0.44%)
Jul 20, 2021 132.15 135.03 132.01 133.86 1,975,631 +2.21(+1.68%)
Jul 19, 2021 136.20 136.44 130.93 131.65 2,630,652 -5.64(-4.11%)
Jul 16, 2021 138.21 138.42 137.09 137.29 1,606,107 -0.05(-0.03%)
Jul 15, 2021 136.51 138.17 136.12 137.34 2,128,149 +0.53(+0.39%)
Jul 14, 2021 135.56 137.00 135.36 136.81 2,230,751 +1.66(+1.22%)
Jul 13, 2021 134.23 136.84 134.09 135.16 2,945,202 +1.10(+0.82%)
Jul 12, 2021 133.03 134.13 132.45 134.06 1,720,732 +0.57(+0.43%)
Jul 09, 2021 133.29 133.97 133.04 133.48 1,302,314 +1.17(+0.89%)
Jul 08, 2021 133.18 133.43 131.89 132.31 2,075,455 -2.28(-1.70%)
Jul 07, 2021 134.68 135.16 134.02 134.59 1,678,575 +0.35(+0.26%)
Jul 06, 2021 134.79 134.79 132.76 134.24 1,985,646 -0.30(-0.23%)
Jul 02, 2021 133.47 134.75 132.92 134.54 1,923,928 +1.71(+1.29%)
Jul 01, 2021 130.97 133.73 130.97 132.84 4,761,688 +1.90(+1.45%)
Jun 30, 2021 131.37 131.51 130.84 130.94 2,600,948 -0.23(-0.18%)
Jun 29, 2021 132.74 132.97 130.95 131.17 3,215,700 -1.50(-1.13%)
Jun 28, 2021 135.90 136.06 131.62 132.67 3,420,543 -3.17(-2.33%)
Jun 25, 2021 134.67 136.02 134.27 135.84 1,942,674 +1.12(+0.83%)
Jun 24, 2021 135.32 135.82 134.59 134.72 1,916,092 +0.42(+0.31%)
Jun 23, 2021 134.60 134.65 133.77 134.31 2,132,209 -0.57(-0.42%)
Jun 22, 2021 134.60 135.18 133.57 134.88 1,840,304 +0.33(+0.25%)
Jun 21, 2021 133.57 135.03 132.77 134.54 3,138,049 +1.62(+1.22%)
Jun 18, 2021 133.47 134.73 132.91 132.93 4,371,367 -1.90(-1.41%)
Jun 17, 2021 134.00 136.13 133.73 134.82 2,830,741 +1.34(+1.00%)
Jun 16, 2021 135.27 135.54 132.82 133.48 2,141,660 -1.44(-1.07%)
Jun 15, 2021 135.66 135.89 134.35 134.92 1,523,325 -0.48(-0.36%)
Jun 14, 2021 134.79 135.42 133.48 135.41 2,241,394 +0.79(+0.58%)
Jun 11, 2021 134.68 135.90 134.06 134.62 3,425,385 +0.25(+0.19%)
Jun 10, 2021 134.41 134.48 133.24 134.37 2,938,943 +0.59(+0.44%)
Jun 09, 2021 133.69 134.48 132.82 133.78 2,371,077 +0.55(+0.42%)
Jun 08, 2021 132.38 133.66 131.75 133.22 3,171,240 +0.92(+0.70%)
Jun 07, 2021 134.58 135.28 131.53 132.30 4,369,148 -3.07(-2.27%)
Jun 04, 2021 135.43 136.29 134.76 135.37 2,038,558 +0.36(+0.27%)
Jun 03, 2021 136.65 137.14 134.58 135.01 3,983,909 -2.51(-1.82%)
Jun 02, 2021 137.35 138.43 134.85 137.52 2,769,468 +0.70(+0.51%)
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.