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

Fidelity National Information Services (NY: FIS )

70.00 -0.35 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 137.75 138.81 137.40 137.91 1,724,820 -0.54(-0.39%)
Jul 29, 2021 138.50 140.08 138.04 138.45 2,390,329 +0.85(+0.62%)
Jul 28, 2021 139.86 140.83 136.95 137.60 2,380,298 -1.99(-1.42%)
Jul 27, 2021 137.23 140.03 136.95 139.59 3,333,733 +2.26(+1.64%)
Jul 26, 2021 137.40 137.85 136.31 137.33 1,703,280 -0.38(-0.28%)
Jul 23, 2021 136.38 138.25 136.38 137.71 2,521,563 +2.52(+1.86%)
Jul 22, 2021 134.61 135.23 133.48 135.19 2,344,457 +0.59(+0.44%)
Jul 21, 2021 134.41 135.10 133.35 134.60 1,451,829 +0.59(+0.44%)
Jul 20, 2021 132.30 135.18 132.16 134.01 1,973,473 +2.21(+1.68%)
Jul 19, 2021 136.35 136.59 131.07 131.80 2,627,777 -5.65(-4.11%)
Jul 16, 2021 138.36 138.57 137.24 137.44 1,604,352 -0.05(-0.03%)
Jul 15, 2021 136.66 138.32 136.27 137.49 2,125,824 +0.53(+0.38%)
Jul 14, 2021 135.71 137.15 135.51 136.96 2,228,313 +1.66(+1.22%)
Jul 13, 2021 134.38 136.99 134.24 135.30 2,941,984 +1.10(+0.82%)
Jul 12, 2021 133.18 134.28 132.59 134.20 1,718,852 +0.57(+0.43%)
Jul 09, 2021 133.43 134.12 133.18 133.63 1,300,891 +1.18(+0.89%)
Jul 08, 2021 133.32 133.57 132.04 132.45 2,073,188 -2.29(-1.70%)
Jul 07, 2021 134.83 135.31 134.16 134.74 1,676,741 +0.35(+0.26%)
Jul 06, 2021 134.93 134.93 132.91 134.39 1,983,476 -0.31(-0.23%)
Jul 02, 2021 133.62 134.90 133.06 134.69 1,921,826 +1.71(+1.29%)
Jul 01, 2021 131.11 133.88 131.11 132.98 4,756,486 +1.90(+1.45%)
Jun 30, 2021 131.51 131.66 130.98 131.08 2,598,106 -0.23(-0.18%)
Jun 29, 2021 132.89 133.11 131.09 131.31 3,212,187 -1.50(-1.13%)
Jun 28, 2021 136.04 136.21 131.76 132.81 3,416,806 -3.17(-2.33%)
Jun 25, 2021 134.81 136.17 134.41 135.99 1,940,552 +1.12(+0.83%)
Jun 24, 2021 135.47 135.97 134.74 134.87 1,913,999 +0.42(+0.31%)
Jun 23, 2021 134.75 134.79 133.92 134.45 2,129,879 -0.57(-0.43%)
Jun 22, 2021 134.75 135.33 133.71 135.03 1,838,293 +0.33(+0.25%)
Jun 21, 2021 133.72 135.18 132.92 134.69 3,134,620 +1.62(+1.22%)
Jun 18, 2021 133.62 134.88 133.06 133.07 4,366,592 -1.90(-1.41%)
Jun 17, 2021 134.15 136.28 133.88 134.97 2,827,648 +1.34(+1.00%)
Jun 16, 2021 135.41 135.69 132.96 133.63 2,139,321 -1.44(-1.07%)
Jun 15, 2021 135.81 136.03 134.50 135.07 1,521,660 -0.48(-0.35%)
Jun 14, 2021 134.93 135.57 133.63 135.55 2,238,945 +0.79(+0.58%)
Jun 11, 2021 134.82 136.05 134.20 134.77 3,421,642 +0.25(+0.19%)
Jun 10, 2021 134.55 134.63 133.39 134.52 2,935,732 +0.59(+0.44%)
Jun 09, 2021 133.84 134.63 132.97 133.93 2,368,487 +0.55(+0.42%)
Jun 08, 2021 132.52 133.81 131.89 133.37 3,167,775 +0.92(+0.70%)
Jun 07, 2021 134.73 135.43 131.67 132.45 4,364,375 -3.07(-2.27%)
Jun 04, 2021 135.58 136.44 134.91 135.52 2,036,331 +0.36(+0.27%)
Jun 03, 2021 136.79 137.29 134.72 135.16 3,979,557 -2.51(-1.82%)
Jun 02, 2021 137.50 138.59 135.00 137.67 2,766,442 +0.70(+0.51%)
Jun 01, 2021 138.21 138.32 136.73 136.97 1,942,236 -0.51(-0.37%)
May 28, 2021 138.65 138.92 137.03 137.48 2,715,691 -0.76(-0.55%)
May 27, 2021 137.50 138.75 137.05 138.23 6,150,456 +0.79(+0.58%)
May 26, 2021 139.04 139.38 137.08 137.44 2,691,689 -1.67(-1.20%)
May 25, 2021 139.67 139.67 137.98 139.11 2,777,137 -0.27(-0.19%)
May 24, 2021 139.87 140.35 138.93 139.38 1,817,484 +0.62(+0.45%)
May 21, 2021 138.43 139.25 138.25 138.76 2,654,430 +0.51(+0.37%)
May 20, 2021 136.72 138.53 136.33 138.25 2,675,067 +2.08(+1.53%)
May 19, 2021 135.60 136.21 134.32 136.18 2,046,542 -0.59(-0.43%)
May 18, 2021 137.77 138.51 136.72 136.77 2,343,369 -0.68(-0.50%)
May 17, 2021 137.53 138.27 136.84 137.45 1,810,862 -0.97(-0.70%)
May 14, 2021 138.10 139.31 137.87 138.42 2,509,152 +1.34(+0.98%)
May 13, 2021 134.32 137.90 133.84 137.08 3,086,550 +3.47(+2.60%)
May 12, 2021 135.64 136.41 133.32 133.61 3,444,040 -3.00(-2.20%)
May 11, 2021 136.57 137.31 135.74 136.61 2,796,120 -1.31(-0.95%)
May 10, 2021 139.90 140.57 137.88 137.92 2,783,746 -1.97(-1.41%)
May 07, 2021 140.37 141.56 138.22 139.89 3,354,796 -0.19(-0.14%)
May 06, 2021 137.08 141.31 135.00 140.08 4,792,803 +3.19(+2.33%)
May 05, 2021 138.26 139.90 136.52 136.89 3,276,789 -1.96(-1.41%)
May 04, 2021 139.37 140.00 137.24 138.84 3,489,209 -1.32(-0.94%)
May 03, 2021 141.85 142.36 140.10 140.16 2,899,127 -0.93(-0.66%)
Apr 30, 2021 142.99 143.37 139.41 141.09 2,969,362 -2.57(-1.79%)
Apr 29, 2021 142.62 143.92 141.99 143.67 2,113,664 +1.16(+0.82%)
Apr 28, 2021 141.13 142.84 141.00 142.51 1,864,860 +1.50(+1.06%)
Apr 27, 2021 142.31 142.31 140.19 141.01 2,876,550 -0.95(-0.67%)
Apr 26, 2021 141.47 143.36 141.41 141.96 2,513,232 +0.77(+0.54%)
Apr 23, 2021 140.51 142.08 140.47 141.20 2,501,542 +0.44(+0.31%)
Apr 22, 2021 140.24 141.81 139.59 140.75 3,060,187 +0.08(+0.06%)
Apr 21, 2021 140.97 141.56 139.90 140.67 3,140,385 +0.61(+0.43%)
Apr 20, 2021 140.60 141.59 140.03 140.06 3,098,133 -0.41(-0.29%)
Apr 19, 2021 141.09 141.35 140.13 140.47 1,750,695 -0.37(-0.26%)
Apr 16, 2021 141.72 142.04 140.07 140.84 2,489,188 -0.13(-0.09%)
Apr 15, 2021 139.32 141.28 138.80 140.97 3,300,196 +2.56(+1.85%)
Apr 14, 2021 138.21 139.29 136.81 138.41 1,785,696 -0.14(-0.10%)
Apr 13, 2021 138.19 138.88 137.98 138.55 1,931,757 +0.06(+0.05%)
Apr 12, 2021 137.82 138.73 137.41 138.48 2,288,968 +0.13(+0.09%)
Apr 09, 2021 137.45 138.39 137.01 138.35 2,859,911 +0.97(+0.71%)
Apr 08, 2021 135.81 138.42 135.74 137.38 4,914,970 +1.84(+1.36%)
Apr 07, 2021 134.35 135.95 134.35 135.54 2,900,331 +1.29(+0.96%)
Apr 06, 2021 133.81 134.79 133.21 134.25 2,774,049 -0.54(-0.40%)
Apr 05, 2021 133.81 135.47 133.14 134.79 2,602,450 +1.86(+1.40%)
Apr 01, 2021 130.69 132.97 129.78 132.93 3,060,390 +3.17(+2.45%)
Mar 31, 2021 131.53 132.32 129.67 129.75 3,508,288 -1.75(-1.33%)
Mar 30, 2021 133.74 133.99 131.23 131.51 2,932,101 -1.35(-1.01%)
Mar 29, 2021 133.56 134.31 131.72 132.85 3,357,292 -2.26(-1.67%)
Mar 26, 2021 131.84 135.24 131.57 135.12 3,948,240 +3.32(+2.52%)
Mar 25, 2021 131.96 132.57 131.08 131.79 3,182,424 -0.53(-0.40%)
Mar 24, 2021 131.11 133.09 131.05 132.33 2,563,202 +1.26(+0.96%)
Mar 23, 2021 130.34 131.91 130.22 131.06 2,445,703 +0.78(+0.60%)
Mar 22, 2021 130.63 131.59 129.74 130.28 2,393,339 -0.52(-0.39%)
Mar 19, 2021 132.29 132.97 130.69 130.80 4,094,102 -1.55(-1.17%)
Mar 18, 2021 132.23 133.73 131.70 132.35 2,502,859 -1.38(-1.03%)
Mar 17, 2021 134.69 135.70 133.51 133.73 3,047,056 -0.85(-0.63%)
Mar 16, 2021 134.63 134.98 133.30 134.58 2,705,805 +0.08(+0.06%)
Mar 15, 2021 134.89 135.58 133.54 134.50 2,419,355 -0.50(-0.37%)
Mar 12, 2021 133.81 135.23 133.15 135.00 2,781,345 +1.13(+0.85%)
Mar 11, 2021 134.73 136.50 133.84 133.86 3,917,502 -0.06(-0.05%)
Mar 10, 2021 131.64 133.97 130.53 133.93 4,377,681 +2.47(+1.88%)
Mar 09, 2021 133.79 134.63 131.36 131.46 4,304,822 -1.55(-1.16%)
Mar 08, 2021 131.21 134.97 130.51 133.00 5,983,182 +3.11(+2.39%)
Mar 05, 2021 127.78 130.60 126.42 129.89 5,800,605 +3.88(+3.07%)
Mar 04, 2021 127.97 128.55 124.79 126.02 6,000,551 -1.84(-1.44%)
Mar 03, 2021 127.43 128.49 126.71 127.86 3,820,753 +0.00(+0.00%)
Mar 02, 2021 127.30 128.91 126.64 127.86 4,769,613 -0.62(-0.48%)
Mar 01, 2021 128.73 129.95 127.62 128.48 3,835,393 +1.47(+1.16%)
Feb 26, 2021 128.20 128.56 125.88 127.00 4,543,865 -0.74(-0.58%)
Feb 25, 2021 127.40 129.76 127.00 127.75 5,059,299 -0.58(-0.45%)
Feb 24, 2021 125.70 129.76 125.22 128.33 7,367,476 +2.50(+1.99%)
Feb 23, 2021 124.90 127.65 124.52 125.83 5,945,818 +1.09(+0.88%)
Feb 22, 2021 121.19 125.19 119.23 124.73 4,746,590 +4.18(+3.47%)
Feb 19, 2021 123.81 123.81 120.47 120.55 6,011,619 -3.01(-2.44%)
Feb 18, 2021 121.45 124.24 121.45 123.56 2,973,239 +1.17(+0.96%)
Feb 17, 2021 122.48 122.97 120.28 122.39 3,057,454 -0.11(-0.09%)
Feb 16, 2021 125.38 125.41 121.85 122.50 5,713,168 -2.29(-1.84%)
Feb 12, 2021 124.44 125.74 123.95 124.80 4,485,625 +0.41(+0.33%)
Feb 11, 2021 123.11 124.70 122.47 124.38 4,395,111 +1.65(+1.34%)
Feb 10, 2021 122.86 123.30 120.95 122.73 5,427,692 +0.45(+0.37%)
Feb 09, 2021 116.88 123.03 115.60 122.28 8,223,202 -0.52(-0.42%)
Feb 08, 2021 122.66 123.54 121.07 122.80 4,009,801 +1.10(+0.91%)
Feb 05, 2021 122.71 123.88 121.22 121.69 3,074,807 -0.51(-0.41%)
Feb 04, 2021 121.85 123.43 121.63 122.20 2,405,923 +1.11(+0.92%)
Feb 03, 2021 119.70 122.74 119.70 121.09 2,695,262 -0.69(-0.57%)
Feb 02, 2021 120.15 124.22 119.64 121.78 5,266,578 +2.84(+2.39%)
Feb 01, 2021 117.14 119.88 115.96 118.93 7,123,749 +5.31(+4.67%)
Jan 29, 2021 115.27 115.49 113.32 113.62 4,937,099 -1.71(-1.48%)
Jan 28, 2021 113.60 117.12 112.89 115.33 5,113,317 +2.57(+2.28%)
Jan 27, 2021 116.61 116.83 112.17 112.77 6,800,794 -5.18(-4.39%)
Jan 26, 2021 118.33 119.38 116.46 117.95 4,718,977 +0.32(+0.27%)
Jan 25, 2021 118.61 119.22 115.85 117.63 5,780,762 -1.17(-0.98%)
Jan 22, 2021 122.11 122.33 118.78 118.80 5,981,847 -4.16(-3.38%)
Jan 21, 2021 120.33 123.32 120.10 122.95 4,823,722 +2.31(+1.91%)
Jan 20, 2021 118.37 121.11 117.40 120.64 3,962,515 +2.79(+2.37%)
Jan 19, 2021 119.96 120.41 117.75 117.86 4,222,976 -1.54(-1.29%)
Jan 15, 2021 118.32 120.03 115.96 119.39 7,079,294 +0.50(+0.42%)
Jan 14, 2021 120.97 120.99 118.53 118.90 10,748,810 -1.61(-1.34%)
Jan 13, 2021 123.43 124.48 120.37 120.51 8,408,767 -2.48(-2.01%)
Jan 12, 2021 125.22 125.99 122.27 122.98 4,111,557 -2.24(-1.79%)
Jan 11, 2021 125.98 128.55 125.00 125.22 4,385,618 -2.39(-1.88%)
Jan 08, 2021 124.54 127.67 124.54 127.61 6,967,594 +2.66(+2.13%)
Jan 07, 2021 126.60 127.92 124.67 124.95 5,415,538 -2.04(-1.61%)
Jan 06, 2021 125.97 128.50 124.78 127.00 4,310,321 +1.21(+0.96%)
Jan 05, 2021 128.57 129.47 125.57 125.79 3,838,610 -2.97(-2.31%)
Jan 04, 2021 130.19 130.56 127.18 128.76 4,432,047 -1.43(-1.10%)
Dec 31, 2020 130.19 130.19 130.19 2,476,983 +1.78(+1.38%)
Dec 30, 2020 130.46 130.55 128.33 128.41 2,476,983 -1.62(-1.25%)
Dec 29, 2020 130.42 131.15 129.59 130.03 3,141,119 +0.93(+0.72%)
Dec 28, 2020 129.31 129.76 128.15 129.10 3,682,813 -0.47(-0.36%)
Dec 24, 2020 123.90 130.49 123.79 129.57 6,899,574 +5.60(+4.51%)
Dec 23, 2020 124.62 124.78 123.28 123.98 6,246,906 -0.09(-0.07%)
Dec 22, 2020 128.95 129.00 123.88 124.07 6,055,587 -4.69(-3.65%)
Dec 21, 2020 130.97 131.59 125.12 128.76 6,820,540 -4.89(-3.66%)
Dec 18, 2020 134.15 135.21 132.57 133.65 5,137,030 -0.69(-0.51%)
Dec 17, 2020 132.77 134.86 132.50 134.34 2,310,136 +2.18(+1.65%)
Dec 16, 2020 131.17 133.95 129.76 132.16 4,859,725 -1.37(-1.03%)
Dec 15, 2020 133.51 134.13 131.89 133.53 3,276,351 +0.80(+0.60%)
Dec 14, 2020 136.04 136.34 132.54 132.73 4,690,241 -3.31(-2.44%)
Dec 11, 2020 134.21 136.44 134.21 136.04 2,220,972 +0.64(+0.48%)
Dec 10, 2020 135.82 136.83 134.47 135.40 2,593,826 -0.28(-0.20%)
Dec 09, 2020 138.79 138.79 134.75 135.67 4,364,968 -3.13(-2.25%)
Dec 08, 2020 138.38 138.98 137.44 138.80 2,047,177 +0.57(+0.41%)
Dec 07, 2020 138.27 139.20 137.51 138.23 3,381,515 +0.64(+0.47%)
Dec 04, 2020 135.73 137.67 135.33 137.59 2,277,011 +2.37(+1.75%)
Dec 03, 2020 136.51 136.93 134.63 135.22 2,840,829 -1.20(-0.88%)
Dec 02, 2020 138.07 138.21 135.72 136.43 3,226,582 -1.64(-1.19%)
Dec 01, 2020 137.46 138.94 136.94 138.07 3,775,583 +1.81(+1.33%)
Nov 30, 2020 134.97 136.34 133.29 136.26 4,991,072 +0.12(+0.09%)
Nov 27, 2020 136.65 137.45 135.62 136.14 2,167,767 +0.28(+0.21%)
Nov 25, 2020 136.11 136.48 134.03 135.86 1,839,493 -0.87(-0.64%)
Nov 24, 2020 134.26 137.21 133.52 136.73 3,223,505 +3.31(+2.48%)
Nov 23, 2020 132.82 134.38 132.35 133.42 2,582,051 +1.06(+0.80%)
Nov 20, 2020 135.33 135.47 132.31 132.37 2,453,347 -3.24(-2.39%)
Nov 19, 2020 133.04 135.88 131.15 135.61 3,264,135 +2.51(+1.88%)
Nov 18, 2020 134.42 134.51 133.10 133.10 2,532,843 -1.84(-1.36%)
Nov 17, 2020 134.93 136.60 133.29 134.94 2,574,168 -0.84(-0.62%)
Nov 16, 2020 134.97 136.11 133.93 135.78 2,678,794 +2.91(+2.19%)
Nov 13, 2020 131.08 133.59 130.87 132.87 2,098,387 +2.34(+1.79%)
Nov 12, 2020 132.06 132.24 130.10 130.53 2,208,669 -1.27(-0.96%)
Nov 11, 2020 132.34 132.43 130.10 131.80 2,448,054 -0.74(-0.56%)
Nov 10, 2020 129.80 133.26 129.47 132.54 3,775,221 +2.45(+1.88%)
Nov 09, 2020 129.89 134.08 128.54 130.09 7,056,379 +7.85(+6.42%)
Nov 06, 2020 122.46 122.80 121.13 122.24 1,704,436 +0.50(+0.41%)
Nov 05, 2020 123.75 123.84 120.91 121.73 4,060,890 -0.19(-0.16%)
Nov 04, 2020 119.93 123.89 119.22 121.93 3,875,679 +3.96(+3.35%)
Nov 03, 2020 115.66 118.68 114.89 117.97 3,506,597 +4.15(+3.65%)
Nov 02, 2020 115.45 116.19 113.16 113.82 4,793,423 -0.57(-0.50%)
Oct 30, 2020 114.28 117.20 112.80 114.39 5,986,167 -0.39(-0.34%)
Oct 29, 2020 112.82 118.54 110.33 114.78 10,530,195 -6.88(-5.65%)
Oct 28, 2020 124.52 125.00 121.44 121.66 4,667,719 -4.91(-3.88%)
Oct 27, 2020 128.71 129.93 126.44 126.57 3,444,470 -1.43(-1.12%)
Oct 26, 2020 130.84 131.26 126.95 128.01 2,846,560 -4.57(-3.45%)
Oct 23, 2020 132.50 133.07 131.23 132.58 3,235,804 +1.54(+1.18%)
Oct 22, 2020 129.79 131.47 128.71 131.04 1,901,308 +1.20(+0.93%)
Oct 21, 2020 128.96 130.89 128.56 129.83 2,066,718 +0.65(+0.50%)
Oct 20, 2020 128.61 130.51 127.99 129.18 2,969,858 +0.84(+0.66%)
Oct 19, 2020 132.44 132.84 127.86 128.34 3,193,328 -3.76(-2.85%)
Oct 16, 2020 132.34 134.13 132.00 132.10 3,834,736 +0.00(+0.00%)
Oct 15, 2020 129.98 132.11 129.24 132.10 3,842,940 -0.17(-0.13%)
Oct 14, 2020 134.34 134.78 131.30 132.28 2,546,302 -1.74(-1.30%)
Oct 13, 2020 137.28 137.70 133.41 134.01 2,648,892 -2.97(-2.16%)
Oct 12, 2020 137.35 137.98 136.14 136.98 3,233,935 +0.15(+0.11%)
Oct 09, 2020 135.45 136.96 134.81 136.83 3,042,586 +2.23(+1.66%)
Oct 08, 2020 134.31 134.88 133.28 134.60 2,173,229 +1.84(+1.38%)
Oct 07, 2020 133.81 134.29 132.23 132.76 3,513,709 +0.21(+0.16%)
Oct 06, 2020 133.65 135.87 132.23 132.55 3,305,003 -1.10(-0.82%)
Oct 05, 2020 134.17 134.87 132.43 133.65 2,351,233 +0.39(+0.29%)
Oct 02, 2020 133.18 133.97 131.32 133.27 2,267,862 -1.58(-1.17%)
Oct 01, 2020 136.79 138.00 133.61 134.85 4,063,976 -0.31(-0.23%)
Sep 30, 2020 136.57 137.06 133.97 135.16 3,706,487 -1.46(-1.07%)
Sep 29, 2020 136.15 136.98 135.64 136.62 2,198,199 +0.80(+0.59%)
Sep 28, 2020 135.54 136.58 135.08 135.82 1,876,301 +1.77(+1.32%)
Sep 25, 2020 131.45 134.63 130.65 134.05 2,204,037 +1.64(+1.24%)
Sep 24, 2020 131.53 133.48 127.12 132.40 3,732,215 +0.55(+0.42%)
Sep 23, 2020 134.41 134.64 131.49 131.85 2,042,873 -2.37(-1.76%)
Sep 22, 2020 132.41 134.61 131.28 134.22 2,294,743 +1.99(+1.51%)
Sep 21, 2020 132.28 132.71 129.64 132.23 3,213,538 -2.41(-1.79%)
Sep 18, 2020 136.35 137.66 133.59 134.64 3,942,782 -1.98(-1.45%)
Sep 17, 2020 133.82 136.71 133.55 136.63 3,166,658 +0.13(+0.09%)
Sep 16, 2020 137.44 138.48 136.44 136.50 2,931,346 +0.16(+0.11%)
Sep 15, 2020 135.53 136.89 134.92 136.34 2,301,014 +2.08(+1.55%)
Sep 14, 2020 133.76 135.49 132.93 134.26 3,102,131 +1.84(+1.39%)
Sep 11, 2020 133.86 134.67 131.04 132.42 2,817,128 -1.50(-1.12%)
Sep 10, 2020 136.86 138.22 133.30 133.92 2,402,961 -2.10(-1.55%)
Sep 09, 2020 135.20 136.91 133.53 136.02 4,032,337 +2.56(+1.92%)
Sep 08, 2020 132.60 134.68 131.90 133.46 4,513,301 -2.11(-1.55%)
Sep 04, 2020 138.32 138.75 133.59 135.56 3,499,570 -2.66(-1.92%)
Sep 03, 2020 141.54 141.69 136.34 138.22 2,742,959 -4.45(-3.12%)
Sep 02, 2020 139.69 143.56 138.82 142.67 3,479,053 +3.12(+2.24%)
Sep 01, 2020 138.08 139.71 137.72 139.55 2,882,154 +1.37(+0.99%)
Aug 31, 2020 139.66 139.66 138.04 138.17 4,253,979 -1.48(-1.06%)
Aug 28, 2020 138.39 139.70 137.69 139.66 2,742,776 +1.16(+0.84%)
Aug 27, 2020 136.26 138.72 135.25 138.50 4,434,518 +3.03(+2.24%)
Aug 26, 2020 133.50 136.06 132.53 135.46 5,087,580 +2.31(+1.73%)
Aug 25, 2020 130.03 133.24 129.00 133.16 2,892,374 +3.39(+2.61%)
Aug 24, 2020 131.19 131.19 128.45 129.76 3,434,479 -0.12(-0.09%)
Aug 21, 2020 129.44 130.51 128.88 129.88 3,613,656 +0.51(+0.40%)
Aug 20, 2020 129.73 130.21 128.88 129.37 3,817,512 -1.25(-0.96%)
Aug 19, 2020 132.82 132.82 130.48 130.63 4,039,787 -1.10(-0.84%)
Aug 18, 2020 132.72 132.82 130.82 131.73 4,140,835 -0.42(-0.32%)
Aug 17, 2020 132.43 133.33 131.72 132.15 2,872,646 +0.36(+0.27%)
Aug 14, 2020 132.94 133.09 131.17 131.79 1,910,434 -1.21(-0.91%)
Aug 13, 2020 130.75 133.37 130.75 133.00 3,116,817 +1.26(+0.96%)
Aug 12, 2020 131.66 132.72 131.12 131.74 2,419,849 +0.71(+0.54%)
Aug 11, 2020 134.12 134.25 130.72 131.03 3,104,075 -2.85(-2.13%)
Aug 10, 2020 135.56 135.96 133.03 133.88 3,700,777 -1.48(-1.10%)
Aug 07, 2020 133.94 135.54 133.18 135.36 3,690,187 +0.71(+0.53%)
Aug 06, 2020 133.57 135.28 133.25 134.65 4,800,296 +0.46(+0.34%)
Aug 05, 2020 136.00 136.37 132.83 134.19 7,058,250 -0.64(-0.48%)
Aug 04, 2020 134.40 136.72 132.82 134.83 6,607,427 -1.58(-1.16%)
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.