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

Merck & Co (NY: MRK )

133.01 +0.09 (+0.07%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 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 (%)
Jun 30, 2021 70.78 71.41 70.62 71.12 15,103,613 +0.51(+0.73%)
Jun 29, 2021 70.41 70.72 70.25 70.61 8,416,273 +0.32(+0.46%)
Jun 28, 2021 70.64 71.09 70.22 70.29 9,618,931 -0.31(-0.44%)
Jun 25, 2021 69.55 71.30 69.55 70.60 54,988,604 +0.77(+1.10%)
Jun 24, 2021 69.25 70.08 69.25 69.83 9,406,282 +0.71(+1.03%)
Jun 23, 2021 69.36 69.74 69.09 69.12 10,431,541 -0.56(-0.80%)
Jun 22, 2021 70.04 70.18 69.51 69.67 11,981,116 -0.51(-0.73%)
Jun 21, 2021 70.31 70.67 70.00 70.19 11,898,204 +0.13(+0.18%)
Jun 18, 2021 70.18 70.62 69.64 70.06 21,161,984 -0.57(-0.80%)
Jun 17, 2021 69.81 70.84 69.49 70.62 15,564,082 +0.57(+0.81%)
Jun 16, 2021 69.70 70.92 69.67 70.06 19,220,456 +0.83(+1.20%)
Jun 15, 2021 69.04 69.29 68.33 69.23 15,512,573 +0.23(+0.33%)
Jun 14, 2021 69.26 69.32 68.48 69.00 8,575,029 -0.16(-0.22%)
Jun 11, 2021 69.55 69.69 13.89 69.15 15,363,367 +0.12(+0.17%)
Jun 10, 2021 68.21 69.33 67.78 69.03 19,007,710 +1.90(+2.84%)
Jun 09, 2021 66.19 67.37 66.14 67.13 13,519,442 +1.49(+2.27%)
Jun 08, 2021 66.14 66.34 65.35 65.64 15,061,579 -0.36(-0.55%)
Jun 07, 2021 67.22 67.28 65.99 66.01 18,520,266 -1.19(-1.77%)
Jun 04, 2021 67.28 67.53 67.00 67.19 14,038,744 +0.18(+0.27%)
Jun 03, 2021 66.39 67.09 66.10 67.01 17,617,872 +1.37(+2.09%)
Jun 02, 2021 65.12 65.83 65.12 65.64 13,047,476 +0.60(+0.92%)
Jun 01, 2021 65.80 65.87 64.91 65.04 17,423,982 -0.61(-0.94%)
May 28, 2021 65.77 66.10 65.58 65.66 15,411,192 -0.03(-0.04%)
May 27, 2021 67.05 67.14 65.65 65.68 19,491,992 -1.13(-1.70%)
May 26, 2021 67.09 67.28 66.59 66.82 10,766,593 -0.23(-0.35%)
May 25, 2021 68.35 68.56 67.01 67.05 15,805,907 -1.32(-1.94%)
May 24, 2021 68.81 68.91 68.31 68.37 9,636,655 -0.13(-0.19%)
May 21, 2021 69.15 69.51 68.42 68.50 11,982,266 -0.42(-0.60%)
May 20, 2021 68.29 69.20 68.26 68.92 8,100,540 +0.26(+0.38%)
May 19, 2021 68.29 68.69 67.44 68.66 10,072,524 -0.02(-0.03%)
May 18, 2021 68.64 69.04 68.25 68.68 8,760,843 -0.42(-0.61%)
May 17, 2021 68.06 69.36 67.99 69.10 13,820,496 +1.37(+2.02%)
May 14, 2021 68.40 68.48 67.67 67.73 9,124,702 -0.35(-0.51%)
May 13, 2021 67.39 68.34 67.17 68.08 11,946,602 +0.60(+0.88%)
May 12, 2021 67.23 67.94 66.95 67.48 14,755,754 +0.47(+0.70%)
May 11, 2021 67.33 68.05 66.75 67.01 13,398,819 -0.61(-0.91%)
May 10, 2021 68.19 68.50 67.63 67.63 12,064,956 -0.21(-0.31%)
May 07, 2021 67.49 68.05 67.38 67.84 13,497,174 +0.55(+0.81%)
May 06, 2021 67.00 67.36 66.34 67.29 14,196,088 +0.07(+0.10%)
May 05, 2021 66.43 67.25 65.53 67.22 18,536,076 +1.48(+2.25%)
May 04, 2021 65.82 66.16 65.34 65.74 11,490,771 +0.01(+0.01%)
May 03, 2021 64.25 65.77 64.21 65.73 13,833,169 +1.28(+1.99%)
Apr 30, 2021 63.66 64.96 63.57 64.45 19,910,286 +0.71(+1.11%)
Apr 29, 2021 65.32 65.53 63.03 63.74 33,744,048 -2.95(-4.42%)
Apr 28, 2021 67.14 67.51 66.50 66.69 12,823,847 -0.23(-0.35%)
Apr 27, 2021 66.98 67.43 66.81 66.93 10,031,732 -0.15(-0.22%)
Apr 26, 2021 67.32 67.40 66.88 67.07 8,640,308 -0.30(-0.45%)
Apr 23, 2021 67.36 67.65 67.01 67.38 9,484,645 -0.07(-0.10%)
Apr 22, 2021 68.27 68.40 67.10 67.45 14,702,757 -1.10(-1.60%)
Apr 21, 2021 68.29 68.77 68.06 68.55 13,033,318 +0.57(+0.84%)
Apr 20, 2021 67.26 68.47 67.20 67.97 12,141,339 +0.79(+1.17%)
Apr 19, 2021 67.22 67.30 66.59 67.19 9,414,237 +0.16(+0.25%)
Apr 16, 2021 66.79 67.27 66.46 67.02 13,800,681 +0.70(+1.06%)
Apr 15, 2021 65.79 66.90 65.79 66.32 16,036,821 +0.23(+0.34%)
Apr 14, 2021 66.01 66.43 65.77 66.10 9,281,655 -0.03(-0.04%)
Apr 13, 2021 65.73 66.41 65.64 66.12 9,514,122 +0.18(+0.28%)
Apr 12, 2021 66.07 66.27 65.73 65.94 10,996,265 -0.08(-0.12%)
Apr 09, 2021 65.33 66.08 65.25 66.02 9,019,058 +0.71(+1.09%)
Apr 08, 2021 65.82 66.10 65.13 65.31 13,242,920 -0.55(-0.83%)
Apr 07, 2021 65.82 66.10 65.50 65.85 9,893,049 +0.29(+0.44%)
Apr 06, 2021 66.54 66.56 65.44 65.57 14,772,587 -1.05(-1.57%)
Apr 05, 2021 67.07 67.40 66.43 66.62 10,839,055 -0.08(-0.12%)
Apr 01, 2021 66.75 67.01 66.46 66.69 10,060,155 +0.00(+0.00%)
Mar 31, 2021 66.70 67.20 66.30 66.69 14,997,437 +0.11(+0.17%)
Mar 30, 2021 67.48 67.55 66.43 66.58 11,163,977 -1.16(-1.71%)
Mar 29, 2021 66.89 67.95 66.76 67.74 12,626,004 +0.79(+1.18%)
Mar 26, 2021 65.88 67.02 65.62 66.95 11,459,110 +1.14(+1.74%)
Mar 25, 2021 66.11 66.28 65.15 65.81 11,800,796 -0.15(-0.22%)
Mar 24, 2021 65.81 66.34 65.67 65.96 10,074,222 -0.03(-0.04%)
Mar 23, 2021 66.69 66.89 65.78 65.98 12,850,016 -1.07(-1.60%)
Mar 22, 2021 65.58 67.48 65.35 67.06 12,520,592 +0.00(+0.00%)
Mar 19, 2021 66.83 67.70 65.77 67.06 64,218,544 +0.21(+0.31%)
Mar 18, 2021 66.84 67.65 66.80 66.85 15,742,682 -0.03(-0.04%)
Mar 17, 2021 66.38 67.05 65.73 66.88 19,337,872 +0.42(+0.64%)
Mar 16, 2021 66.00 66.76 65.87 66.45 17,312,802 +0.50(+0.76%)
Mar 15, 2021 65.19 66.24 64.96 65.95 19,860,004 +1.41(+2.19%)
Mar 12, 2021 64.05 64.79 64.01 64.54 12,676,939 +0.54(+0.84%)
Mar 11, 2021 64.23 64.63 63.97 64.00 14,682,149 -0.11(-0.17%)
Mar 10, 2021 64.18 64.52 63.55 64.11 14,268,622 +0.53(+0.84%)
Mar 09, 2021 63.94 64.72 63.57 63.58 15,777,841 -0.03(-0.04%)
Mar 08, 2021 63.78 64.80 62.95 63.61 17,116,586 +0.89(+1.42%)
Mar 05, 2021 62.09 62.96 61.76 62.72 13,619,816 +0.82(+1.33%)
Mar 04, 2021 62.57 62.88 61.50 61.89 17,751,164 -0.97(-1.54%)
Mar 03, 2021 62.23 63.23 62.11 62.86 15,506,291 +0.39(+0.62%)
Mar 02, 2021 62.46 63.03 62.09 62.48 17,838,724 +0.40(+0.65%)
Mar 01, 2021 62.79 62.94 61.90 62.07 14,012,845 -0.21(-0.33%)
Feb 26, 2021 63.84 64.07 62.21 62.28 19,631,984 -1.72(-2.68%)
Feb 25, 2021 63.64 64.32 63.53 63.99 12,125,031 +0.04(+0.07%)
Feb 24, 2021 64.15 64.55 63.80 63.95 10,942,471 +0.03(+0.04%)
Feb 23, 2021 64.48 65.14 63.86 63.93 12,120,810 -0.33(-0.52%)
Feb 22, 2021 63.81 64.37 63.23 64.26 9,579,655 +0.53(+0.83%)
Feb 19, 2021 64.70 64.76 63.69 63.73 13,783,410 -0.94(-1.46%)
Feb 18, 2021 64.55 65.08 64.36 64.67 11,131,503 -0.11(-0.17%)
Feb 17, 2021 63.87 65.23 63.78 64.78 15,444,878 +1.11(+1.74%)
Feb 16, 2021 64.64 64.69 63.50 63.68 10,814,176 -0.64(-1.00%)
Feb 12, 2021 64.08 64.42 63.93 64.32 7,496,874 +0.22(+0.35%)
Feb 11, 2021 64.16 64.41 63.66 64.10 9,765,963 -0.13(-0.20%)
Feb 10, 2021 64.60 64.65 63.93 64.23 13,028,816 -0.13(-0.20%)
Feb 09, 2021 64.36 64.47 63.77 64.36 14,995,731 +0.00(+0.00%)
Feb 08, 2021 65.14 65.34 64.03 64.36 18,591,528 -0.65(-1.00%)
Feb 05, 2021 65.53 66.02 64.67 65.01 15,467,508 -0.20(-0.30%)
Feb 04, 2021 65.98 66.04 64.78 65.20 20,989,276 -1.11(-1.67%)
Feb 03, 2021 66.58 67.02 66.16 66.31 11,152,228 -0.39(-0.58%)
Feb 02, 2021 66.71 67.68 66.64 66.70 10,973,094 +0.35(+0.53%)
Feb 01, 2021 66.89 67.18 66.33 66.34 9,149,720 +0.25(+0.38%)
Jan 29, 2021 66.70 67.21 65.51 66.10 11,873,336 -0.73(-1.09%)
Jan 28, 2021 66.10 67.33 66.10 66.83 14,431,999 +0.73(+1.10%)
Jan 27, 2021 68.49 68.67 65.90 66.10 18,047,136 -2.73(-3.96%)
Jan 26, 2021 69.60 69.60 68.72 68.82 8,615,935 -0.77(-1.11%)
Jan 25, 2021 69.22 69.63 68.66 69.60 11,075,501 +0.15(+0.21%)
Jan 22, 2021 69.37 69.84 69.26 69.45 10,499,752 -0.17(-0.25%)
Jan 21, 2021 70.16 70.58 69.43 69.62 10,062,268 -1.10(-1.55%)
Jan 20, 2021 71.40 71.65 70.55 70.72 12,339,122 -0.63(-0.88%)
Jan 19, 2021 71.67 71.94 70.89 71.34 9,419,128 -0.16(-0.23%)
Jan 15, 2021 70.19 71.61 69.95 71.51 11,352,703 +1.04(+1.47%)
Jan 14, 2021 70.68 71.00 70.22 70.47 12,645,080 -0.15(-0.21%)
Jan 13, 2021 71.50 71.50 70.51 70.62 11,229,460 -0.64(-0.90%)
Jan 12, 2021 73.00 73.02 70.80 71.26 11,265,996 -1.64(-2.25%)
Jan 11, 2021 71.61 73.41 71.40 72.90 15,007,231 +1.69(+2.37%)
Jan 08, 2021 72.36 72.36 70.80 71.21 10,640,142 -0.85(-1.18%)
Jan 07, 2021 70.80 72.36 70.38 72.06 11,622,226 +1.41(+1.99%)
Jan 06, 2021 69.11 70.96 68.87 70.65 11,704,855 +1.10(+1.58%)
Jan 05, 2021 69.18 69.80 68.53 69.55 12,184,216 +0.12(+0.17%)
Jan 04, 2021 70.32 70.40 68.51 69.43 11,682,642 -0.72(-1.03%)
Dec 31, 2020 70.15 70.15 70.15 6,600,625 +1.04(+1.50%)
Dec 30, 2020 70.03 70.09 69.07 69.11 6,600,625 -0.71(-1.02%)
Dec 29, 2020 69.29 69.97 69.26 69.83 6,346,892 +0.83(+1.21%)
Dec 28, 2020 69.17 69.59 68.72 68.99 5,344,406 +0.27(+0.39%)
Dec 24, 2020 68.61 68.98 68.50 68.73 3,290,537 +0.33(+0.48%)
Dec 23, 2020 68.26 68.98 68.24 68.40 6,734,238 +0.29(+0.43%)
Dec 22, 2020 67.74 68.60 67.10 68.11 10,072,434 +0.11(+0.16%)
Dec 21, 2020 67.58 68.03 66.67 68.00 12,393,572 -0.21(-0.30%)
Dec 18, 2020 68.36 68.76 67.28 68.21 36,896,460 -0.25(-0.36%)
Dec 17, 2020 68.94 69.09 68.33 68.45 13,027,361 -0.01(-0.01%)
Dec 16, 2020 68.85 69.25 68.31 68.46 10,554,387 -0.56(-0.81%)
Dec 15, 2020 69.04 69.50 68.61 69.02 11,223,961 +0.14(+0.20%)
Dec 14, 2020 70.86 71.25 68.64 68.88 14,616,817 -1.71(-2.42%)
Dec 11, 2020 70.50 70.98 70.22 70.59 8,947,912 -0.03(-0.04%)
Dec 10, 2020 71.19 71.42 70.39 70.62 8,239,354 -0.41(-0.58%)
Dec 09, 2020 71.02 71.37 70.23 71.02 8,037,284 +0.25(+0.35%)
Dec 08, 2020 70.02 71.25 69.99 70.78 9,716,015 +0.57(+0.81%)
Dec 07, 2020 69.82 71.02 69.82 70.21 9,879,198 +0.48(+0.70%)
Dec 04, 2020 69.04 69.74 69.02 69.72 9,701,945 +0.42(+0.60%)
Dec 03, 2020 69.72 69.75 68.77 69.31 7,944,271 -0.32(-0.46%)
Dec 02, 2020 69.75 70.40 69.17 69.63 8,031,393 +0.24(+0.34%)
Dec 01, 2020 68.89 70.16 68.77 69.39 11,400,887 +0.99(+1.44%)
Nov 30, 2020 68.07 68.53 67.57 68.40 16,259,466 +0.45(+0.66%)
Nov 27, 2020 68.33 68.65 67.70 67.95 6,329,833 -0.17(-0.25%)
Nov 25, 2020 68.19 68.46 67.73 68.12 6,754,917 -0.07(-0.10%)
Nov 24, 2020 68.09 68.83 67.79 68.19 14,343,820 -0.12(-0.17%)
Nov 23, 2020 68.59 69.06 67.54 68.31 10,637,933 -0.14(-0.21%)
Nov 20, 2020 68.47 68.76 67.84 68.45 9,438,809 +0.05(+0.07%)
Nov 19, 2020 68.73 68.73 67.50 68.40 7,889,225 +0.12(+0.17%)
Nov 18, 2020 69.29 69.75 68.27 68.28 9,730,171 -1.06(-1.53%)
Nov 17, 2020 68.97 69.74 68.42 69.35 10,662,406 +1.12(+1.65%)
Nov 16, 2020 69.27 69.68 67.82 68.22 10,636,207 -0.77(-1.12%)
Nov 13, 2020 68.28 69.65 67.83 69.00 8,630,010 +1.05(+1.54%)
Nov 12, 2020 68.54 68.92 67.25 67.95 8,371,635 -1.02(-1.48%)
Nov 11, 2020 69.60 69.66 68.57 68.97 6,436,305 -0.04(-0.06%)
Nov 10, 2020 69.59 69.80 68.93 69.02 9,635,075 +0.52(+0.76%)
Nov 09, 2020 72.14 72.47 68.37 68.50 12,536,079 +0.12(+0.17%)
Nov 06, 2020 67.60 69.04 67.60 68.38 7,788,774 -0.09(-0.12%)
Nov 05, 2020 69.82 70.54 68.45 68.46 10,402,265 -0.14(-0.20%)
Nov 04, 2020 68.02 70.53 67.68 68.60 16,516,602 +3.15(+4.81%)
Nov 03, 2020 65.92 66.57 65.31 65.45 8,624,985 +0.18(+0.27%)
Nov 02, 2020 65.05 65.40 64.36 65.27 9,134,446 +1.28(+1.99%)
Oct 30, 2020 64.14 64.57 62.91 64.00 12,444,716 -0.58(-0.90%)
Oct 29, 2020 64.77 65.17 63.54 64.57 10,444,357 -0.25(-0.38%)
Oct 28, 2020 65.54 66.14 64.68 64.82 10,081,026 -1.54(-2.32%)
Oct 27, 2020 67.16 68.27 66.36 66.36 13,727,403 -0.72(-1.08%)
Oct 26, 2020 67.50 67.90 66.59 67.08 10,227,067 -0.84(-1.24%)
Oct 23, 2020 67.44 68.60 67.44 67.93 8,196,817 +0.53(+0.78%)
Oct 22, 2020 66.45 67.60 66.45 67.40 6,813,751 +0.97(+1.46%)
Oct 21, 2020 66.59 67.09 66.39 66.43 10,863,762 -0.17(-0.26%)
Oct 20, 2020 67.19 67.19 66.44 66.60 12,495,142 -0.34(-0.51%)
Oct 19, 2020 68.17 68.49 66.65 66.94 9,660,237 -0.99(-1.45%)
Oct 16, 2020 67.48 68.33 67.31 67.93 8,863,177 +0.66(+0.97%)
Oct 15, 2020 67.90 68.02 67.03 67.27 10,263,111 -1.23(-1.80%)
Oct 14, 2020 68.79 68.86 68.13 68.51 10,279,775 -0.17(-0.25%)
Oct 13, 2020 68.33 68.86 68.11 68.68 10,233,749 +0.30(+0.44%)
Oct 12, 2020 68.51 68.68 67.99 68.38 9,280,181 +0.00(+0.00%)
Oct 09, 2020 68.82 68.99 68.11 68.38 6,679,584 -0.10(-0.15%)
Oct 08, 2020 68.40 69.63 68.21 68.48 10,335,267 +0.37(+0.55%)
Oct 07, 2020 68.15 68.37 67.65 68.11 11,040,777 +0.35(+0.51%)
Oct 06, 2020 69.03 69.04 67.66 67.76 11,520,190 -1.37(-1.98%)
Oct 05, 2020 69.12 69.38 68.60 69.13 9,876,455 +0.37(+0.54%)
Oct 02, 2020 68.75 69.55 68.45 68.75 5,893,350 -0.71(-1.03%)
Oct 01, 2020 70.78 70.91 69.13 69.47 9,429,993 -1.11(-1.58%)
Sep 30, 2020 69.99 70.90 69.79 70.58 13,001,250 +0.89(+1.28%)
Sep 29, 2020 70.35 70.75 69.52 69.69 7,561,035 -0.73(-1.04%)
Sep 28, 2020 70.79 71.22 70.25 70.42 6,864,252 -0.14(-0.20%)
Sep 25, 2020 69.90 70.83 69.60 70.56 7,774,084 -0.19(-0.26%)
Sep 24, 2020 69.86 71.03 69.65 70.75 8,796,604 +0.44(+0.63%)
Sep 23, 2020 70.70 71.32 70.27 70.31 7,946,199 -0.26(-0.37%)
Sep 22, 2020 70.71 71.11 69.94 70.57 9,131,060 -0.16(-0.23%)
Sep 21, 2020 72.26 72.62 69.85 70.73 11,713,663 -2.28(-3.12%)
Sep 18, 2020 72.81 73.43 72.27 73.02 13,802,704 +0.14(+0.20%)
Sep 17, 2020 72.60 72.98 71.86 72.87 9,072,748 +0.06(+0.08%)
Sep 16, 2020 71.90 73.26 71.90 72.81 11,640,697 +1.16(+1.62%)
Sep 15, 2020 72.10 72.47 71.18 71.65 12,140,212 +0.04(+0.06%)
Sep 14, 2020 71.64 72.41 71.25 71.61 9,617,040 +0.25(+0.35%)
Sep 11, 2020 70.82 71.70 70.77 71.36 8,100,294 +0.77(+1.09%)
Sep 10, 2020 71.58 71.70 70.35 70.60 7,801,423 -1.11(-1.54%)
Sep 09, 2020 70.76 72.50 70.67 71.70 10,010,602 +1.31(+1.86%)
Sep 08, 2020 72.60 72.60 70.11 70.39 10,273,485 -1.61(-2.24%)
Sep 04, 2020 72.50 73.40 71.17 72.01 10,572,868 -0.21(-0.29%)
Sep 03, 2020 74.08 74.17 71.75 72.22 14,664,702 -1.22(-1.66%)
Sep 02, 2020 71.36 73.67 71.19 73.43 13,070,471 +2.11(+2.96%)
Sep 01, 2020 72.03 72.48 70.89 71.32 7,678,229 -0.71(-0.99%)
Aug 31, 2020 72.31 72.59 71.92 72.03 8,957,011 -0.32(-0.44%)
Aug 28, 2020 72.55 72.55 71.73 72.35 6,928,819 -0.14(-0.20%)
Aug 27, 2020 72.18 72.78 71.87 72.50 7,302,006 +0.24(+0.33%)
Aug 26, 2020 72.07 72.38 71.52 72.26 8,860,749 -0.12(-0.16%)
Aug 25, 2020 72.57 72.89 71.97 72.38 11,571,724 +0.22(+0.30%)
Aug 24, 2020 71.97 72.20 71.36 72.16 8,562,968 +0.37(+0.52%)
Aug 21, 2020 71.89 71.96 71.06 71.79 7,783,276 -0.04(-0.06%)
Aug 20, 2020 71.63 72.07 71.28 71.83 7,206,729 +0.00(+0.00%)
Aug 19, 2020 71.43 72.40 71.43 71.83 7,788,745 +0.40(+0.56%)
Aug 18, 2020 71.71 71.81 70.76 71.43 7,400,504 -0.17(-0.24%)
Aug 17, 2020 71.20 71.96 70.97 71.60 9,898,389 +1.08(+1.53%)
Aug 14, 2020 70.44 71.32 70.26 70.52 8,347,942 -0.05(-0.07%)
Aug 13, 2020 69.38 70.65 69.28 70.57 8,421,182 +0.73(+1.04%)
Aug 12, 2020 68.74 70.04 68.71 69.84 8,242,324 +1.50(+2.19%)
Aug 11, 2020 69.08 69.16 68.11 68.35 8,626,279 +0.00(+0.00%)
Aug 10, 2020 68.43 68.60 67.83 68.35 6,531,540 -0.09(-0.14%)
Aug 07, 2020 68.25 68.44 67.61 68.44 7,881,530 -0.03(-0.04%)
Aug 06, 2020 68.81 69.60 68.07 68.47 8,196,401 -0.50(-0.72%)
Aug 05, 2020 69.33 69.67 68.55 68.97 7,336,658 -0.03(-0.04%)
Aug 04, 2020 69.73 69.73 68.48 68.99 8,153,642 -0.73(-1.05%)
Aug 03, 2020 69.40 70.79 69.15 69.73 11,975,188 +1.94(+2.87%)
Jul 31, 2020 68.33 69.00 66.86 67.78 13,881,551 +1.06(+1.58%)
Jul 30, 2020 66.51 66.97 65.58 66.73 8,076,700 -0.30(-0.45%)
Jul 29, 2020 66.95 67.36 66.52 67.03 7,227,154 -0.29(-0.43%)
Jul 28, 2020 66.90 67.76 66.71 67.32 9,595,443 +0.64(+0.96%)
Jul 27, 2020 64.55 66.85 64.46 66.68 12,378,199 +1.55(+2.37%)
Jul 24, 2020 65.76 65.88 64.50 65.13 10,243,657 -0.81(-1.23%)
Jul 23, 2020 66.86 66.90 65.48 65.94 13,056,390 -0.61(-0.91%)
Jul 22, 2020 67.01 67.37 65.91 66.55 13,963,775 -0.09(-0.14%)
Jul 21, 2020 67.57 67.68 66.56 66.64 10,129,379 -0.44(-0.65%)
Jul 20, 2020 67.47 67.75 66.79 67.08 6,136,956 -0.39(-0.58%)
Jul 17, 2020 67.34 67.79 67.00 67.47 9,254,130 +0.40(+0.59%)
Jul 16, 2020 67.39 67.42 66.52 67.07 6,608,927 -0.03(-0.05%)
Jul 15, 2020 66.70 67.55 66.60 67.11 8,707,737 +1.01(+1.52%)
Jul 14, 2020 65.43 66.41 65.35 66.10 9,484,972 +0.76(+1.16%)
Jul 13, 2020 65.05 66.38 64.82 65.34 9,165,089 +0.52(+0.81%)
Jul 10, 2020 64.83 65.34 64.54 64.82 5,830,147 +0.03(+0.05%)
Jul 09, 2020 65.84 66.19 64.23 64.78 8,996,879 -1.04(-1.58%)
Jul 08, 2020 66.42 66.70 65.45 65.82 9,275,466 -0.68(-1.02%)
Jul 07, 2020 66.73 67.31 66.39 66.50 7,857,815 -0.73(-1.08%)
Jul 06, 2020 66.94 67.60 66.65 67.22 9,101,893 +0.68(+1.02%)
Jul 02, 2020 66.37 67.00 66.07 66.55 7,712,485 +0.56(+0.84%)
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.