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, 2024 73.69 75.26 73.56 75.20 7,436,121 +1.78(+2.43%)
May 30, 2024 73.99 74.21 73.11 73.41 3,112,287 -0.40(-0.54%)
May 29, 2024 73.67 74.38 73.33 73.81 3,620,531 -0.64(-0.87%)
May 28, 2024 77.09 77.09 73.33 74.45 4,860,584 -2.64(-3.42%)
May 24, 2024 75.83 77.11 75.75 77.09 2,976,396 +1.47(+1.94%)
May 23, 2024 76.93 76.93 75.34 75.62 2,660,851 -0.92(-1.20%)
May 22, 2024 77.12 77.34 76.32 76.55 3,101,359 -0.86(-1.11%)
May 21, 2024 77.11 77.75 76.89 77.41 2,878,632 +0.39(+0.50%)
May 20, 2024 77.79 78.02 76.82 77.02 3,310,508 -0.63(-0.82%)
May 17, 2024 77.30 77.85 77.08 77.66 4,712,818 +0.79(+1.03%)
May 16, 2024 76.70 77.44 76.66 76.86 5,480,869 +0.08(+0.10%)
May 15, 2024 76.15 76.93 76.03 76.78 5,713,777 +1.08(+1.43%)
May 14, 2024 75.33 75.99 74.71 75.70 3,923,639 +0.63(+0.84%)
May 13, 2024 74.30 75.48 74.23 75.07 5,694,996 +1.10(+1.49%)
May 10, 2024 73.32 74.06 72.97 73.97 3,990,769 +0.92(+1.26%)
May 09, 2024 73.65 73.70 72.71 73.05 3,968,746 -0.34(-0.46%)
May 08, 2024 73.93 74.42 72.02 73.38 5,469,672 -0.26(-0.35%)
May 07, 2024 72.34 75.03 71.98 73.64 9,682,016 +3.83(+5.48%)
May 06, 2024 70.52 70.76 69.75 69.82 5,251,487 -0.27(-0.38%)
May 03, 2024 69.36 70.13 69.04 70.08 3,603,616 +1.28(+1.86%)
May 02, 2024 67.49 68.83 66.87 68.81 3,991,963 +2.21(+3.32%)
May 01, 2024 67.34 67.60 66.11 66.60 4,580,153 -0.71(-1.06%)
Apr 30, 2024 68.38 68.80 67.25 67.31 4,577,899 -1.51(-2.19%)
Apr 29, 2024 69.15 69.89 68.59 68.82 3,490,314 -0.16(-0.23%)
Apr 26, 2024 69.51 70.46 68.85 68.97 3,795,806 -0.86(-1.23%)
Apr 25, 2024 69.60 70.48 69.30 69.84 4,023,016 -0.34(-0.48%)
Apr 24, 2024 70.74 71.14 70.14 70.17 4,287,818 -1.08(-1.52%)
Apr 23, 2024 70.88 71.56 70.80 71.25 4,295,026 +0.59(+0.84%)
Apr 22, 2024 70.58 71.28 69.72 70.66 3,427,984 +0.56(+0.81%)
Apr 19, 2024 69.74 71.02 69.71 70.09 5,658,567 +0.72(+1.04%)
Apr 18, 2024 70.29 70.34 69.25 69.37 3,649,844 -0.35(-0.50%)
Apr 17, 2024 70.37 70.56 69.47 69.72 2,977,461 -0.35(-0.49%)
Apr 16, 2024 70.22 70.79 69.87 70.06 3,179,114 -0.02(-0.03%)
Apr 15, 2024 71.72 71.79 69.59 70.08 2,337,268 -0.23(-0.32%)
Apr 12, 2024 70.96 71.18 70.03 70.31 2,899,380 -1.20(-1.68%)
Apr 11, 2024 72.10 72.32 71.03 71.51 3,593,299 -0.47(-0.65%)
Apr 10, 2024 72.10 72.91 71.65 71.98 2,845,067 -1.23(-1.68%)
Apr 09, 2024 72.60 73.32 72.60 73.21 2,824,085 +0.78(+1.08%)
Apr 08, 2024 71.97 73.01 71.91 72.42 2,894,310 +0.63(+0.88%)
Apr 05, 2024 71.49 72.05 71.05 71.79 2,898,296 +0.54(+0.75%)
Apr 04, 2024 72.64 73.15 71.21 71.25 2,664,703 -0.70(-0.98%)
Apr 03, 2024 72.91 72.91 71.92 71.96 3,505,168 -1.08(-1.48%)
Apr 02, 2024 71.40 73.18 71.11 73.04 4,405,896 +0.94(+1.31%)
Apr 01, 2024 73.18 73.51 72.02 72.10 3,518,383 -1.42(-1.93%)
Mar 28, 2024 73.09 74.08 72.94 73.51 4,544,529 +0.71(+0.98%)
Mar 27, 2024 72.34 72.92 71.70 72.80 7,339,791 +1.15(+1.60%)
Mar 26, 2024 70.65 71.68 70.43 71.65 6,518,998 +1.20(+1.70%)
Mar 25, 2024 70.02 70.63 69.87 70.45 4,044,018 +0.56(+0.81%)
Mar 22, 2024 71.52 71.69 69.86 69.89 3,562,988 -1.72(-2.41%)
Mar 21, 2024 70.30 71.71 69.75 71.61 5,923,119 +1.55(+2.21%)
Mar 20, 2024 69.37 70.46 68.99 70.06 3,054,302 +0.83(+1.20%)
Mar 19, 2024 68.79 69.37 68.35 69.23 3,103,357 +0.56(+0.81%)
Mar 18, 2024 68.47 69.07 67.85 68.68 3,078,924 +0.18(+0.26%)
Mar 15, 2024 66.97 69.04 66.90 68.50 5,823,987 +0.89(+1.32%)
Mar 14, 2024 67.92 68.21 67.13 67.61 5,394,434 -0.67(-0.99%)
Mar 13, 2024 68.30 69.40 68.08 68.28 4,044,184 -0.64(-0.93%)
Mar 12, 2024 69.39 69.88 68.90 68.92 2,747,488 -0.20(-0.29%)
Mar 11, 2024 68.86 69.43 68.32 69.12 2,530,475 +0.10(+0.14%)
Mar 08, 2024 68.74 69.72 68.23 69.02 3,731,889 +0.50(+0.72%)
Mar 07, 2024 69.26 69.51 68.24 68.53 2,911,050 -0.32(-0.46%)
Mar 06, 2024 68.86 69.50 68.35 68.85 4,009,811 +0.08(+0.11%)
Mar 05, 2024 68.31 69.53 68.26 68.77 4,933,243 +0.30(+0.43%)
Mar 04, 2024 68.54 68.97 68.02 68.47 3,844,831 +0.24(+0.35%)
Mar 01, 2024 68.27 68.61 67.65 68.23 6,944,131 +0.02(+0.03%)
Feb 29, 2024 67.06 68.57 66.55 68.21 9,282,585 +2.29(+3.47%)
Feb 28, 2024 65.99 66.71 65.44 65.93 3,764,352 -0.11(-0.16%)
Feb 27, 2024 66.71 67.18 65.27 66.04 7,360,086 -0.35(-0.52%)
Feb 26, 2024 61.90 67.06 61.74 66.38 9,647,561 +3.01(+4.74%)
Feb 23, 2024 63.47 63.92 63.21 63.37 5,682,925 +0.18(+0.28%)
Feb 22, 2024 62.62 63.59 62.51 63.20 2,882,039 +0.64(+1.02%)
Feb 21, 2024 61.88 62.63 61.29 62.56 2,574,733 +0.48(+0.78%)
Feb 20, 2024 62.20 62.87 62.03 62.07 3,006,931 -0.68(-1.08%)
Feb 16, 2024 62.50 63.61 62.18 62.75 3,315,231 +0.00(+0.00%)
Feb 15, 2024 62.00 62.96 61.91 62.75 2,957,591 +1.00(+1.61%)
Feb 14, 2024 61.05 61.82 60.75 61.76 4,969,826 +1.38(+2.29%)
Feb 13, 2024 60.65 60.85 59.54 60.38 3,829,243 -1.06(-1.73%)
Feb 12, 2024 61.08 61.73 60.69 61.44 3,471,466 +0.55(+0.91%)
Feb 09, 2024 60.42 61.23 60.42 60.89 3,341,538 +0.32(+0.52%)
Feb 08, 2024 60.58 61.11 60.45 60.57 2,515,464 -0.23(-0.37%)
Feb 07, 2024 61.14 61.17 59.98 60.80 2,997,413 +0.05(+0.08%)
Feb 06, 2024 60.57 60.79 59.65 60.75 3,648,636 -0.09(-0.15%)
Feb 05, 2024 60.60 61.26 60.40 60.84 3,066,366 -0.57(-0.93%)
Feb 02, 2024 61.76 62.02 60.92 61.41 2,818,452 -0.57(-0.92%)
Feb 01, 2024 61.63 62.34 60.68 61.98 4,750,965 +0.60(+0.98%)
Jan 31, 2024 62.28 62.69 61.38 61.38 4,156,813 -0.88(-1.41%)
Jan 30, 2024 62.23 62.53 61.58 62.26 5,055,930 -0.35(-0.55%)
Jan 29, 2024 62.36 62.96 62.03 62.60 5,741,732 -0.01(-0.02%)
Jan 26, 2024 61.18 62.95 61.18 62.61 6,014,599 +1.24(+2.02%)
Jan 25, 2024 60.79 61.48 60.25 61.37 4,743,104 +1.17(+1.95%)
Jan 24, 2024 59.57 60.25 59.06 60.20 16,587,854 +0.62(+1.04%)
Jan 23, 2024 61.27 61.83 59.52 59.58 7,663,072 -1.38(-2.26%)
Jan 22, 2024 59.56 61.11 59.47 60.96 8,251,480 +1.94(+3.29%)
Jan 19, 2024 58.52 59.23 57.79 59.02 4,186,442 +0.84(+1.44%)
Jan 18, 2024 58.88 59.01 57.42 58.18 6,199,098 -0.78(-1.32%)
Jan 17, 2024 59.47 60.42 58.79 58.96 4,054,586 -1.34(-2.22%)
Jan 16, 2024 60.39 60.91 59.96 60.30 4,588,649 -0.62(-1.02%)
Jan 12, 2024 61.68 61.99 60.70 60.92 2,607,492 -0.50(-0.82%)
Jan 11, 2024 61.58 61.77 60.72 61.42 4,016,829 -0.15(-0.24%)
Jan 10, 2024 61.18 61.75 60.87 61.57 3,618,180 +0.28(+0.45%)
Jan 09, 2024 62.08 62.93 61.20 61.29 4,341,996 -1.16(-1.86%)
Jan 08, 2024 61.13 62.65 60.80 62.46 5,962,852 +1.91(+3.16%)
Jan 05, 2024 59.56 60.96 59.39 60.54 4,700,801 +0.83(+1.39%)
Jan 04, 2024 59.49 60.24 59.38 59.72 7,672,727 +0.35(+0.60%)
Jan 03, 2024 59.80 60.06 59.09 59.36 3,848,543 -0.75(-1.25%)
Jan 02, 2024 58.97 60.64 58.78 60.11 6,342,837 +0.89(+1.50%)
Dec 29, 2023 59.73 60.33 59.11 59.22 2,685,173 -0.72(-1.20%)
Dec 28, 2023 59.35 60.06 59.35 59.94 1,770,797 +0.39(+0.66%)
Dec 27, 2023 59.66 59.89 59.25 59.55 1,803,458 +0.13(+0.22%)
Dec 26, 2023 58.94 59.58 58.90 59.42 2,189,235 +0.33(+0.55%)
Dec 22, 2023 59.15 59.53 58.62 59.09 2,884,439 +0.23(+0.39%)
Dec 21, 2023 58.24 58.90 58.03 58.87 2,702,174 +0.82(+1.41%)
Dec 20, 2023 58.66 59.28 58.02 58.05 2,484,862 -1.03(-1.74%)
Dec 19, 2023 59.36 59.46 58.85 59.08 6,494,299 -0.12(-0.20%)
Dec 18, 2023 58.98 59.57 58.45 59.19 6,773,556 +0.62(+1.06%)
Dec 15, 2023 58.86 59.88 58.27 58.57 7,659,238 -0.94(-1.57%)
Dec 14, 2023 59.99 61.02 58.57 59.51 9,486,010 +0.36(+0.60%)
Dec 13, 2023 57.04 59.25 56.32 59.15 7,437,261 +2.13(+3.73%)
Dec 12, 2023 57.84 58.02 56.69 57.02 7,318,722 -0.87(-1.50%)
Dec 11, 2023 58.16 58.76 57.80 57.89 7,128,465 -0.22(-0.37%)
Dec 08, 2023 58.12 58.38 57.61 58.11 15,741,349 +0.02(+0.03%)
Dec 07, 2023 57.86 58.16 57.42 58.09 9,677,189 +0.47(+0.82%)
Dec 06, 2023 58.61 59.18 57.31 57.62 8,393,812 -0.62(-1.06%)
Dec 05, 2023 58.34 58.67 58.01 58.23 5,034,242 -0.33(-0.57%)
Dec 04, 2023 58.13 58.91 58.13 58.56 6,444,603 +0.03(+0.05%)
Dec 01, 2023 57.30 58.63 57.30 58.53 9,378,071 +1.23(+2.15%)
Nov 30, 2023 57.07 57.72 57.00 57.30 8,768,382 +0.45(+0.79%)
Nov 29, 2023 55.95 57.67 55.88 56.85 7,793,425 +1.24(+2.23%)
Nov 28, 2023 54.72 56.03 54.70 55.61 6,237,185 +0.90(+1.64%)
Nov 27, 2023 53.99 55.13 53.98 54.71 6,525,993 +0.48(+0.88%)
Nov 24, 2023 53.42 54.28 53.40 54.23 2,142,863 +1.05(+1.97%)
Nov 22, 2023 52.84 53.29 52.70 53.19 4,470,358 +0.52(+0.98%)
Nov 21, 2023 53.27 53.61 52.56 52.67 3,664,826 -0.88(-1.64%)
Nov 20, 2023 53.30 53.82 53.17 53.55 7,586,424 +0.13(+0.24%)
Nov 17, 2023 53.07 53.53 52.87 53.42 3,923,863 +0.75(+1.43%)
Nov 16, 2023 53.20 53.60 52.53 52.67 4,779,364 -0.55(-1.03%)
Nov 15, 2023 52.72 53.49 52.69 53.22 7,737,343 +0.54(+1.02%)
Nov 14, 2023 52.22 53.72 52.17 52.68 9,038,770 +1.49(+2.90%)
Nov 13, 2023 51.08 51.65 50.95 51.20 3,655,292 -0.02(-0.04%)
Nov 10, 2023 50.74 51.47 50.39 51.22 4,384,142 +0.62(+1.22%)
Nov 09, 2023 51.59 51.90 50.42 50.60 5,110,765 -1.19(-2.30%)
Nov 08, 2023 49.79 52.08 49.69 51.79 6,998,132 +1.86(+3.72%)
Nov 07, 2023 50.11 50.96 48.77 49.94 9,210,171 -0.61(-1.20%)
Nov 06, 2023 50.59 50.88 50.14 50.54 4,723,539 -0.23(-0.46%)
Nov 03, 2023 50.81 51.31 50.60 50.78 6,437,315 +0.59(+1.17%)
Nov 02, 2023 48.81 50.22 48.67 50.19 6,842,892 +2.03(+4.22%)
Nov 01, 2023 48.39 48.39 47.36 48.16 4,160,829 +0.17(+0.35%)
Oct 31, 2023 47.39 48.21 46.88 47.99 7,651,177 +0.68(+1.45%)
Oct 30, 2023 46.54 47.41 46.23 47.31 8,259,486 +1.22(+2.65%)
Oct 27, 2023 46.82 47.12 45.84 46.08 5,221,059 -1.04(-2.20%)
Oct 26, 2023 47.56 47.94 46.95 47.12 3,644,221 -0.62(-1.29%)
Oct 25, 2023 47.88 48.43 47.06 47.74 5,483,425 -1.61(-3.27%)
Oct 24, 2023 48.84 49.84 48.79 49.35 4,122,473 +0.90(+1.86%)
Oct 23, 2023 49.02 49.49 48.37 48.45 5,292,251 -0.80(-1.63%)
Oct 20, 2023 50.60 50.97 49.24 49.25 4,460,479 -1.00(-1.98%)
Oct 19, 2023 51.07 51.44 50.26 50.25 5,188,673 -0.43(-0.85%)
Oct 18, 2023 51.78 52.51 50.65 50.68 3,733,214 -1.71(-3.26%)
Oct 17, 2023 52.13 52.91 51.69 52.39 3,632,987 +0.99(+1.92%)
Oct 16, 2023 51.13 51.61 50.37 51.40 2,610,098 +0.76(+1.51%)
Oct 13, 2023 50.19 51.04 50.11 50.64 3,698,793 +0.21(+0.43%)
Oct 12, 2023 51.63 51.66 50.01 50.42 4,357,764 -1.49(-2.86%)
Oct 11, 2023 52.04 52.43 51.36 51.91 3,191,262 +0.02(+0.04%)
Oct 10, 2023 51.10 52.18 50.85 51.89 8,573,975 +0.79(+1.55%)
Oct 09, 2023 51.45 52.02 49.90 51.10 8,020,556 -1.12(-2.15%)
Oct 06, 2023 52.64 53.22 52.06 52.22 4,367,056 -0.69(-1.31%)
Oct 05, 2023 52.91 53.23 52.22 52.92 3,399,852 -0.15(-0.28%)
Oct 04, 2023 52.87 53.19 52.29 53.06 2,948,221 +0.54(+1.02%)
Oct 03, 2023 52.52 52.81 51.83 52.52 3,632,996 -0.48(-0.90%)
Oct 02, 2023 54.06 54.20 52.67 53.00 4,359,695 -1.01(-1.86%)
Sep 29, 2023 54.56 54.81 53.79 54.01 6,145,864 -0.54(-0.99%)
Sep 28, 2023 54.07 55.18 54.02 54.55 4,428,214 +0.27(+0.50%)
Sep 27, 2023 54.24 55.01 53.88 54.27 4,956,768 -0.06(-0.11%)
Sep 26, 2023 54.17 54.67 54.05 54.33 5,606,643 -0.37(-0.68%)
Sep 25, 2023 54.61 54.86 54.52 54.70 3,775,538 -0.14(-0.25%)
Sep 22, 2023 55.81 56.09 54.77 54.84 5,551,163 -0.91(-1.63%)
Sep 21, 2023 56.72 56.72 55.22 55.75 4,779,311 -1.07(-1.87%)
Sep 20, 2023 57.33 58.22 56.77 56.81 7,910,057 -0.09(-0.15%)
Sep 19, 2023 56.09 57.09 55.95 56.90 9,373,816 +0.95(+1.69%)
Sep 18, 2023 55.07 56.10 55.07 55.95 5,582,813 +0.35(+0.63%)
Sep 15, 2023 55.28 56.24 55.13 55.60 9,253,633 +0.51(+0.92%)
Sep 14, 2023 54.36 55.38 54.14 55.09 6,184,760 +1.10(+2.05%)
Sep 13, 2023 54.73 54.88 53.77 53.99 5,301,445 -0.46(-0.84%)
Sep 12, 2023 54.12 55.01 54.08 54.45 3,448,200 +0.20(+0.36%)
Sep 11, 2023 54.22 54.62 53.68 54.25 2,867,996 +0.19(+0.34%)
Sep 08, 2023 53.37 54.59 53.37 54.07 4,467,600 +0.92(+1.73%)
Sep 07, 2023 53.75 53.91 53.07 53.15 2,965,080 -0.40(-0.75%)
Sep 06, 2023 53.42 54.09 53.41 53.55 2,515,172 -0.31(-0.58%)
Sep 05, 2023 54.63 54.75 53.82 53.86 2,672,641 -1.01(-1.83%)
Sep 01, 2023 54.74 55.28 54.61 54.87 3,024,995 +0.79(+1.47%)
Aug 31, 2023 54.48 54.74 53.70 54.07 4,891,149 -0.42(-0.76%)
Aug 30, 2023 53.94 54.52 53.69 54.49 2,489,084 +0.55(+1.02%)
Aug 29, 2023 54.25 54.32 53.38 53.94 3,484,387 -0.23(-0.43%)
Aug 28, 2023 53.50 54.34 53.31 54.17 3,620,142 +1.18(+2.23%)
Aug 25, 2023 53.07 53.39 52.12 52.99 3,556,034 -0.50(-0.94%)
Aug 24, 2023 53.59 54.02 53.27 53.49 2,045,937 -0.02(-0.04%)
Aug 23, 2023 53.52 53.58 53.01 53.51 2,711,676 +0.09(+0.16%)
Aug 22, 2023 53.89 53.96 53.16 53.42 2,851,338 -0.47(-0.88%)
Aug 21, 2023 53.53 54.09 53.05 53.90 2,456,444 +0.28(+0.52%)
Aug 18, 2023 53.49 54.33 53.36 53.62 3,602,538 -0.65(-1.20%)
Aug 17, 2023 54.00 54.93 53.89 54.27 3,542,998 +0.24(+0.45%)
Aug 16, 2023 53.43 54.34 53.42 54.02 3,192,346 -0.07(-0.13%)
Aug 15, 2023 53.62 54.18 53.44 54.09 3,458,811 -0.11(-0.20%)
Aug 14, 2023 54.21 54.71 54.02 54.20 2,732,989 -0.29(-0.53%)
Aug 11, 2023 54.95 55.21 54.36 54.49 3,244,385 -0.98(-1.76%)
Aug 10, 2023 56.45 56.83 55.13 55.47 3,106,701 -0.46(-0.83%)
Aug 09, 2023 55.67 56.30 55.31 55.93 2,529,818 +0.12(+0.21%)
Aug 08, 2023 55.63 56.07 55.07 55.82 2,689,651 -0.65(-1.15%)
Aug 07, 2023 57.12 57.33 56.14 56.46 2,813,057 -0.46(-0.82%)
Aug 04, 2023 55.66 57.84 55.38 56.93 5,239,579 +1.47(+2.65%)
Aug 03, 2023 57.27 57.38 55.33 55.46 6,766,677 -2.15(-3.73%)
Aug 02, 2023 60.17 60.58 56.57 57.61 7,326,738 -1.51(-2.55%)
Aug 01, 2023 58.47 59.20 58.30 59.12 3,398,616 +0.67(+1.14%)
Jul 31, 2023 58.12 58.94 58.03 58.45 3,404,200 +0.71(+1.22%)
Jul 28, 2023 59.83 59.89 57.48 57.74 3,491,089 -1.28(-2.17%)
Jul 27, 2023 59.61 59.96 58.90 59.02 4,483,535 -0.50(-0.85%)
Jul 26, 2023 60.02 60.04 59.18 59.52 4,557,536 -0.61(-1.01%)
Jul 25, 2023 60.02 60.39 59.87 60.13 3,645,132 +0.27(+0.45%)
Jul 24, 2023 59.65 60.09 59.45 59.86 3,186,934 +0.27(+0.45%)
Jul 21, 2023 59.65 59.90 58.90 59.59 3,988,549 +0.37(+0.62%)
Jul 20, 2023 58.91 59.47 58.73 59.22 4,188,340 +0.34(+0.58%)
Jul 19, 2023 58.49 59.42 58.29 58.88 4,638,539 +0.64(+1.10%)
Jul 18, 2023 56.49 58.39 56.46 58.25 5,409,034 +1.75(+3.10%)
Jul 17, 2023 56.94 57.26 56.47 56.49 3,050,588 -0.78(-1.37%)
Jul 14, 2023 57.80 57.96 56.88 57.28 3,497,865 -0.45(-0.77%)
Jul 13, 2023 57.45 58.07 56.86 57.72 3,304,262 +0.38(+0.66%)
Jul 12, 2023 58.36 58.52 57.05 57.35 3,709,978 -0.05(-0.08%)
Jul 11, 2023 56.54 57.57 56.34 57.39 4,064,584 +0.87(+1.54%)
Jul 10, 2023 57.50 57.74 56.22 56.52 5,763,022 -0.85(-1.48%)
Jul 07, 2023 56.58 57.90 56.28 57.37 8,779,280 +0.17(+0.30%)
Jul 06, 2023 57.23 57.93 55.84 57.20 15,403,713 -0.69(-1.19%)
Jul 05, 2023 56.15 58.62 55.98 57.89 15,006,858 +1.74(+3.10%)
Jul 03, 2023 56.15 56.82 54.80 56.15 9,067,010 +3.19(+6.03%)
Jun 30, 2023 52.13 53.06 51.95 52.95 5,533,760 +1.72(+3.36%)
Jun 29, 2023 51.61 52.10 51.16 51.23 4,687,901 -0.17(-0.34%)
Jun 28, 2023 50.84 51.41 50.45 51.40 3,424,668 +0.66(+1.30%)
Jun 27, 2023 51.14 51.41 50.37 50.74 3,091,154 -0.25(-0.49%)
Jun 26, 2023 50.86 51.67 50.86 51.00 3,126,341 -0.07(-0.13%)
Jun 23, 2023 51.27 51.83 50.89 51.06 11,843,172 -0.76(-1.48%)
Jun 22, 2023 51.52 51.86 51.08 51.83 3,179,891 -0.08(-0.15%)
Jun 21, 2023 52.52 53.00 51.84 51.91 4,881,708 -1.00(-1.88%)
Jun 20, 2023 52.47 53.22 51.74 52.90 4,409,604 -0.13(-0.24%)
Jun 16, 2023 52.76 53.58 52.45 53.03 6,277,705 +0.71(+1.35%)
Jun 15, 2023 52.56 52.81 52.07 52.32 8,017,948 -0.63(-1.19%)
Jun 14, 2023 53.58 54.41 52.86 52.95 4,728,404 -0.48(-0.91%)
Jun 13, 2023 53.19 53.88 52.75 53.43 4,624,744 +0.70(+1.32%)
Jun 12, 2023 53.11 53.43 52.46 52.74 6,277,814 -0.17(-0.33%)
Jun 09, 2023 52.94 53.20 52.49 52.91 2,856,313 +0.16(+0.31%)
Jun 08, 2023 52.79 53.12 52.01 52.75 3,353,592 -0.05(-0.09%)
Jun 07, 2023 53.09 53.15 52.56 52.80 11,995,327 +0.08(+0.15%)
Jun 06, 2023 52.48 53.09 52.41 52.72 8,689,644 +0.27(+0.51%)
Jun 05, 2023 53.03 53.34 51.95 52.45 5,000,003 -0.65(-1.23%)
Jun 02, 2023 53.45 53.70 52.62 53.10 9,278,390 +0.36(+0.69%)
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.