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

J.M. Smucker Company (NY: SJM )

118.74 -0.56 (-0.47%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 30, 2024 113.89 115.50 113.65 114.68 1,143,032 +0.89(+0.78%)
Aug 29, 2024 114.50 114.67 112.82 113.79 1,466,518 -0.94(-0.82%)
Aug 28, 2024 112.93 116.13 112.70 114.73 3,063,927 -5.97(-4.95%)
Aug 27, 2024 121.36 122.19 120.07 120.70 1,685,787 -0.66(-0.54%)
Aug 26, 2024 122.32 122.59 120.66 121.36 974,164 -0.68(-0.56%)
Aug 23, 2024 121.31 122.12 121.00 122.04 579,966 +0.99(+0.82%)
Aug 22, 2024 121.44 121.56 119.90 121.05 696,107 +0.08(+0.07%)
Aug 21, 2024 121.95 123.22 120.52 120.97 624,342 -0.61(-0.50%)
Aug 20, 2024 120.79 122.14 120.79 121.58 641,396 +0.65(+0.54%)
Aug 19, 2024 119.12 121.52 119.12 120.93 880,130 +2.12(+1.78%)
Aug 16, 2024 118.33 119.34 117.58 118.81 929,352 +0.40(+0.34%)
Aug 15, 2024 119.14 119.60 117.78 118.41 761,323 -0.22(-0.18%)
Aug 14, 2024 117.77 119.22 117.35 118.63 723,923 +1.36(+1.16%)
Aug 13, 2024 116.32 117.92 115.80 117.27 908,587 +0.95(+0.82%)
Aug 12, 2024 117.26 117.36 115.50 116.32 1,746,105 -1.07(-0.91%)
Aug 09, 2024 116.87 117.58 115.60 117.39 622,031 +0.31(+0.26%)
Aug 08, 2024 117.70 119.62 116.88 117.08 650,394 -1.32(-1.11%)
Aug 07, 2024 117.88 120.23 117.01 118.40 1,396,054 +0.57(+0.48%)
Aug 06, 2024 120.08 121.24 117.76 117.83 889,832 -1.95(-1.63%)
Aug 05, 2024 122.40 123.19 118.52 119.79 1,452,729 -1.51(-1.24%)
Aug 02, 2024 120.23 121.51 118.22 121.29 1,739,645 +2.39(+2.01%)
Aug 01, 2024 117.13 119.04 116.41 118.91 774,116 +2.02(+1.73%)
Jul 31, 2024 117.32 118.01 115.95 116.88 3,619,187 -1.00(-0.85%)
Jul 30, 2024 115.74 118.57 115.74 117.89 1,130,020 +0.91(+0.78%)
Jul 29, 2024 116.65 117.83 115.89 116.97 882,013 -0.15(-0.13%)
Jul 26, 2024 114.96 117.32 114.96 117.12 761,884 +2.11(+1.84%)
Jul 25, 2024 116.25 118.46 114.74 115.01 738,339 -0.71(-0.62%)
Jul 24, 2024 114.27 116.30 113.35 115.72 850,843 +1.66(+1.46%)
Jul 23, 2024 114.89 115.17 113.35 114.06 804,793 -1.12(-0.97%)
Jul 22, 2024 116.71 117.81 114.77 115.18 673,565 -1.75(-1.49%)
Jul 19, 2024 119.53 119.53 116.38 116.92 1,254,306 -2.45(-2.05%)
Jul 18, 2024 119.07 122.19 119.02 119.37 802,766 -0.76(-0.64%)
Jul 17, 2024 116.92 120.62 116.67 120.13 1,106,160 +3.70(+3.17%)
Jul 16, 2024 115.45 116.67 114.40 116.44 903,471 +1.11(+0.96%)
Jul 15, 2024 112.90 115.69 112.38 115.33 1,310,590 +3.19(+2.85%)
Jul 12, 2024 111.07 113.44 111.07 112.14 1,107,850 +2.00(+1.82%)
Jul 11, 2024 109.40 111.23 108.56 110.14 1,153,717 +1.75(+1.62%)
Jul 10, 2024 108.40 109.08 107.65 108.38 848,426 +0.00(+0.00%)
Jul 09, 2024 108.38 109.00 107.41 108.38 768,233 -0.48(-0.44%)
Jul 08, 2024 108.91 109.76 108.54 108.86 1,702,546 -0.04(-0.04%)
Jul 05, 2024 107.95 109.03 107.56 108.90 904,297 +0.76(+0.71%)
Jul 03, 2024 109.35 109.67 107.48 108.13 652,096 -1.52(-1.38%)
Jul 02, 2024 110.23 110.43 108.79 109.65 1,179,574 +0.14(+0.13%)
Jul 01, 2024 108.42 110.36 108.11 109.51 1,432,634 +1.46(+1.35%)
Jun 28, 2024 107.67 108.22 107.23 108.05 1,536,225 +0.39(+0.36%)
Jun 27, 2024 107.05 108.09 106.43 107.67 818,198 +0.95(+0.89%)
Jun 26, 2024 106.04 107.28 104.73 106.72 1,091,603 -0.38(-0.35%)
Jun 25, 2024 109.50 109.86 107.08 107.09 1,096,469 -3.76(-3.39%)
Jun 24, 2024 108.21 111.33 107.72 110.85 1,424,363 +3.13(+2.91%)
Jun 21, 2024 109.14 110.39 107.64 107.72 2,038,941 -0.99(-0.91%)
Jun 20, 2024 110.55 111.10 108.57 108.71 1,031,888 -2.63(-2.36%)
Jun 18, 2024 111.04 112.18 110.80 111.33 953,659 +0.17(+0.15%)
Jun 17, 2024 110.22 111.52 109.44 111.17 1,176,274 +0.59(+0.54%)
Jun 14, 2024 109.83 111.28 109.56 110.57 1,108,237 +0.61(+0.56%)
Jun 13, 2024 109.08 110.31 107.86 109.96 1,146,122 +0.82(+0.75%)
Jun 12, 2024 112.09 112.21 108.99 109.14 1,081,080 -2.81(-2.51%)
Jun 11, 2024 112.05 112.45 110.41 111.95 1,123,519 -0.62(-0.55%)
Jun 10, 2024 113.42 113.87 111.97 112.57 1,497,813 -1.37(-1.20%)
Jun 07, 2024 113.83 116.50 113.52 113.94 1,737,917 -0.39(-0.34%)
Jun 06, 2024 113.34 116.18 112.59 114.33 2,344,531 +4.99(+4.57%)
Jun 05, 2024 109.82 110.51 108.71 109.33 1,146,608 -1.36(-1.23%)
Jun 04, 2024 110.11 111.16 108.90 110.69 1,756,106 +0.37(+0.33%)
Jun 03, 2024 110.46 111.53 110.00 110.32 1,559,443 -0.31(-0.28%)
May 31, 2024 107.52 110.80 107.00 110.63 4,051,330 +3.66(+3.42%)
May 30, 2024 106.78 107.85 106.37 106.97 1,257,833 +0.48(+0.45%)
May 29, 2024 107.01 107.22 105.35 106.50 1,305,825 -1.00(-0.93%)
May 28, 2024 108.51 109.35 107.12 107.50 990,078 -1.28(-1.17%)
May 24, 2024 109.56 109.81 108.33 108.78 846,143 -0.62(-0.57%)
May 23, 2024 110.59 110.59 108.93 109.40 1,168,782 -1.41(-1.27%)
May 22, 2024 110.53 111.27 108.68 110.81 1,445,210 -0.24(-0.21%)
May 21, 2024 113.18 113.35 111.02 111.05 1,207,403 -2.23(-1.97%)
May 20, 2024 114.09 114.34 113.14 113.28 852,070 -0.89(-0.78%)
May 17, 2024 114.95 114.98 113.76 114.17 1,896,760 -0.47(-0.41%)
May 16, 2024 112.61 114.70 111.78 114.63 959,624 +2.43(+2.16%)
May 15, 2024 113.28 113.69 112.02 112.21 1,188,328 -0.89(-0.79%)
May 14, 2024 114.36 115.26 112.16 113.10 1,054,305 -0.87(-0.77%)
May 13, 2024 113.48 114.87 113.48 113.97 1,171,405 +0.74(+0.65%)
May 10, 2024 111.33 113.42 110.77 113.24 866,985 +1.89(+1.70%)
May 09, 2024 110.94 111.37 109.67 111.34 947,216 +0.40(+0.36%)
May 08, 2024 111.08 111.69 110.44 110.94 914,011 +0.06(+0.05%)
May 07, 2024 111.50 112.17 110.47 110.88 814,240 +0.17(+0.15%)
May 06, 2024 111.43 111.50 109.56 110.71 1,080,940 -0.33(-0.30%)
May 03, 2024 110.79 111.80 110.26 111.05 1,050,466 +0.25(+0.23%)
May 02, 2024 112.18 112.70 110.69 110.79 865,665 -0.74(-0.66%)
May 01, 2024 111.34 112.21 110.31 111.53 1,277,706 -1.23(-1.09%)
Apr 30, 2024 112.44 112.89 111.77 112.76 1,680,101 +0.20(+0.17%)
Apr 29, 2024 111.79 112.67 111.41 112.56 1,619,969 +1.03(+0.92%)
Apr 26, 2024 112.92 113.72 111.53 111.53 1,384,702 -1.55(-1.37%)
Apr 25, 2024 117.08 117.71 112.84 113.08 1,472,320 -3.31(-2.84%)
Apr 24, 2024 114.49 116.87 113.80 116.39 1,360,773 +0.83(+0.72%)
Apr 23, 2024 115.06 115.87 113.66 115.55 1,130,484 +0.23(+0.20%)
Apr 22, 2024 112.37 115.47 112.37 115.32 1,337,977 +2.65(+2.35%)
Apr 19, 2024 109.32 112.87 109.22 112.67 1,422,729 +3.59(+3.29%)
Apr 18, 2024 108.43 109.54 107.98 109.08 1,201,552 +1.28(+1.18%)
Apr 17, 2024 108.44 108.84 107.61 107.80 1,244,810 -0.18(-0.16%)
Apr 16, 2024 108.57 108.86 107.69 107.97 1,426,570 -0.22(-0.20%)
Apr 15, 2024 108.09 108.98 107.38 108.19 1,397,059 +0.58(+0.54%)
Apr 12, 2024 109.98 110.22 107.51 107.61 1,086,277 -2.39(-2.17%)
Apr 11, 2024 111.90 112.49 109.86 110.00 1,178,226 -1.47(-1.32%)
Apr 10, 2024 113.94 114.31 111.46 111.47 1,365,447 -3.76(-3.26%)
Apr 09, 2024 113.95 115.58 113.53 115.23 1,000,833 +1.40(+1.23%)
Apr 08, 2024 114.86 115.93 113.79 113.83 1,471,562 -1.26(-1.09%)
Apr 05, 2024 116.26 116.59 114.86 115.08 752,008 -1.54(-1.32%)
Apr 04, 2024 118.33 118.59 116.36 116.62 1,399,756 -0.72(-0.61%)
Apr 03, 2024 120.50 120.66 117.32 117.34 1,938,695 -3.48(-2.88%)
Apr 02, 2024 122.52 122.52 120.33 120.82 1,331,654 -1.64(-1.34%)
Apr 01, 2024 123.46 123.46 121.75 122.46 856,384 -1.12(-0.91%)
Mar 28, 2024 123.99 123.64 123.62 123.58 1,291,044 +0.15(+0.12%)
Mar 27, 2024 121.55 123.51 121.55 123.43 775,571 +2.39(+1.98%)
Mar 26, 2024 121.77 121.77 120.83 121.03 907,464 -0.34(-0.28%)
Mar 25, 2024 122.62 122.72 119.97 121.38 1,255,023 -0.82(-0.68%)
Mar 22, 2024 122.11 122.59 121.38 122.20 673,277 +0.52(+0.43%)
Mar 21, 2024 120.95 122.19 120.23 121.68 685,886 +0.50(+0.41%)
Mar 20, 2024 123.13 125.26 120.70 121.18 1,016,992 -1.49(-1.22%)
Mar 19, 2024 120.81 122.88 120.81 122.67 815,848 +2.23(+1.85%)
Mar 18, 2024 119.66 121.38 118.96 120.44 1,251,488 +0.60(+0.50%)
Mar 15, 2024 118.62 120.39 118.34 119.84 1,943,798 +0.34(+0.29%)
Mar 14, 2024 121.05 121.32 118.57 119.50 1,197,355 -1.97(-1.62%)
Mar 13, 2024 120.75 121.98 120.70 121.47 1,287,657 +0.99(+0.82%)
Mar 12, 2024 118.86 120.57 118.57 120.48 1,388,239 +1.12(+0.94%)
Mar 11, 2024 117.55 119.94 117.55 119.36 944,161 +1.98(+1.69%)
Mar 08, 2024 115.06 118.20 114.80 117.38 1,212,216 +1.98(+1.72%)
Mar 07, 2024 118.44 118.44 115.33 115.40 1,572,683 -2.67(-2.26%)
Mar 06, 2024 119.04 119.70 117.77 118.07 1,483,938 -0.73(-0.61%)
Mar 05, 2024 120.32 120.92 118.64 118.79 1,002,571 -0.94(-0.79%)
Mar 04, 2024 119.57 120.19 118.42 119.74 1,177,927 -0.57(-0.47%)
Mar 01, 2024 118.47 121.35 117.52 120.31 1,812,347 +2.33(+1.97%)
Feb 29, 2024 119.99 120.26 117.80 117.98 2,736,757 -1.63(-1.36%)
Feb 28, 2024 123.96 123.96 117.97 119.61 2,978,103 -0.80(-0.66%)
Feb 27, 2024 122.34 124.53 117.49 120.40 3,443,836 -2.56(-2.08%)
Feb 26, 2024 123.42 124.49 122.39 122.97 1,451,366 -0.66(-0.53%)
Feb 23, 2024 121.88 124.83 121.27 123.62 1,170,456 +1.60(+1.31%)
Feb 22, 2024 122.75 122.75 119.57 122.02 1,512,458 -1.76(-1.42%)
Feb 21, 2024 123.41 123.91 121.93 123.78 1,289,981 +0.20(+0.16%)
Feb 20, 2024 121.93 124.66 121.84 123.58 1,140,517 +1.76(+1.44%)
Feb 16, 2024 121.61 122.65 120.41 121.83 1,780,255 -0.31(-0.26%)
Feb 15, 2024 122.47 123.81 121.59 122.14 1,438,406 +0.22(+0.18%)
Feb 14, 2024 123.65 123.65 121.06 121.93 1,285,186 -2.31(-1.86%)
Feb 13, 2024 126.05 127.32 123.30 124.23 1,370,725 -2.06(-1.63%)
Feb 12, 2024 124.20 126.47 123.99 126.30 849,591 +1.79(+1.44%)
Feb 09, 2024 126.97 126.97 124.28 124.51 939,196 -3.11(-2.43%)
Feb 08, 2024 128.32 129.69 127.27 127.61 912,468 -0.52(-0.40%)
Feb 07, 2024 129.33 130.30 127.84 128.13 1,185,133 -0.57(-0.45%)
Feb 06, 2024 125.49 129.75 125.41 128.70 1,575,695 +2.92(+2.32%)
Feb 05, 2024 128.68 128.94 125.77 125.78 973,077 -3.40(-2.63%)
Feb 02, 2024 130.44 131.05 129.03 129.18 966,413 -1.01(-0.78%)
Feb 01, 2024 129.44 130.75 127.99 130.19 1,023,809 +2.13(+1.66%)
Jan 31, 2024 129.64 129.92 127.65 128.06 1,559,335 -1.35(-1.05%)
Jan 30, 2024 127.99 129.50 127.18 129.41 952,352 +1.31(+1.03%)
Jan 29, 2024 128.47 128.50 126.63 128.10 1,518,763 -0.10(-0.08%)
Jan 26, 2024 128.60 129.21 127.63 128.19 1,430,613 +0.14(+0.11%)
Jan 25, 2024 126.81 128.22 126.22 128.06 867,004 +1.76(+1.40%)
Jan 24, 2024 127.57 128.21 125.89 126.30 1,329,820 -1.46(-1.14%)
Jan 23, 2024 126.05 127.83 124.42 127.76 1,522,351 +2.42(+1.93%)
Jan 22, 2024 125.29 125.71 124.03 125.33 929,737 -0.44(-0.35%)
Jan 19, 2024 126.09 126.44 124.00 125.77 1,070,224 -0.10(-0.08%)
Jan 18, 2024 126.72 127.05 125.11 125.87 1,175,831 -1.41(-1.11%)
Jan 17, 2024 124.58 127.31 124.28 127.28 1,353,629 +2.52(+2.02%)
Jan 16, 2024 125.91 126.19 124.58 124.76 1,728,311 -1.30(-1.03%)
Jan 12, 2024 124.49 126.19 124.16 126.06 1,425,126 +2.26(+1.82%)
Jan 11, 2024 125.60 125.60 123.52 123.81 1,110,680 -2.26(-1.79%)
Jan 10, 2024 127.27 127.83 125.96 126.06 1,119,555 -1.66(-1.30%)
Jan 09, 2024 125.27 127.88 124.45 127.73 1,397,812 +2.13(+1.70%)
Jan 08, 2024 124.42 125.81 124.42 125.60 878,023 +0.90(+0.72%)
Jan 05, 2024 125.06 126.94 124.28 124.70 823,690 -0.53(-0.42%)
Jan 04, 2024 126.06 126.50 124.75 125.23 1,289,602 -1.12(-0.89%)
Jan 03, 2024 126.88 127.88 126.17 126.35 1,262,677 +0.22(+0.17%)
Jan 02, 2024 123.02 126.39 122.67 126.13 1,185,400 +3.11(+2.52%)
Dec 29, 2023 122.24 123.10 122.05 123.03 733,105 +0.58(+0.48%)
Dec 28, 2023 121.41 122.75 121.41 122.44 706,459 +0.65(+0.54%)
Dec 27, 2023 121.97 122.06 121.22 121.79 922,226 -0.17(-0.14%)
Dec 26, 2023 121.45 122.37 120.78 121.97 667,349 +0.52(+0.42%)
Dec 22, 2023 121.10 122.33 120.33 121.45 719,572 +1.07(+0.89%)
Dec 21, 2023 119.36 120.64 118.78 120.38 920,663 +1.29(+1.09%)
Dec 20, 2023 119.42 120.63 118.23 119.08 1,286,826 -1.94(-1.60%)
Dec 19, 2023 120.24 121.39 119.96 121.02 1,061,558 +0.40(+0.33%)
Dec 18, 2023 120.32 121.17 119.13 120.62 1,123,451 +0.31(+0.26%)
Dec 15, 2023 121.74 122.00 119.69 120.31 2,565,293 -1.72(-1.41%)
Dec 14, 2023 124.07 124.53 121.61 122.03 2,331,381 -1.34(-1.09%)
Dec 13, 2023 120.89 123.61 120.22 123.38 2,004,668 +2.00(+1.64%)
Dec 12, 2023 118.52 121.80 117.92 121.38 2,522,151 +3.11(+2.63%)
Dec 11, 2023 116.81 118.28 116.54 118.28 1,697,887 +2.11(+1.82%)
Dec 08, 2023 117.84 117.84 116.03 116.16 1,557,733 -1.68(-1.43%)
Dec 07, 2023 114.87 118.88 114.03 117.85 2,937,340 +3.31(+2.89%)
Dec 06, 2023 112.54 116.00 111.54 114.54 2,400,420 +1.50(+1.33%)
Dec 05, 2023 112.77 115.24 111.46 113.04 3,282,172 +3.59(+3.28%)
Dec 04, 2023 108.60 110.69 108.54 109.45 2,389,291 +0.98(+0.91%)
Dec 01, 2023 106.94 108.59 106.63 108.46 1,483,285 +1.64(+1.54%)
Nov 30, 2023 105.80 106.95 104.89 106.82 2,138,303 +1.12(+1.06%)
Nov 29, 2023 106.36 106.61 105.33 105.70 2,024,386 -0.98(-0.92%)
Nov 28, 2023 108.15 108.36 106.63 106.68 1,214,021 -1.47(-1.36%)
Nov 27, 2023 110.34 110.34 107.67 108.15 1,666,256 -2.11(-1.92%)
Nov 24, 2023 110.34 110.91 109.97 110.26 474,614 -0.04(-0.04%)
Nov 22, 2023 109.72 110.44 108.91 110.30 1,341,286 +1.09(+1.00%)
Nov 21, 2023 109.48 109.66 108.34 109.21 1,402,560 -0.07(-0.06%)
Nov 20, 2023 107.95 109.58 107.60 109.28 1,423,486 +0.56(+0.51%)
Nov 17, 2023 108.99 109.04 107.20 108.73 1,427,082 +0.41(+0.38%)
Nov 16, 2023 107.71 109.05 107.31 108.32 1,495,046 +0.42(+0.39%)
Nov 15, 2023 107.20 108.08 106.84 107.90 1,395,401 +0.70(+0.65%)
Nov 14, 2023 105.43 107.48 104.75 107.20 1,620,969 +2.87(+2.75%)
Nov 13, 2023 104.50 105.76 104.14 104.33 1,102,791 -0.52(-0.50%)
Nov 10, 2023 105.13 105.33 103.93 104.85 966,920 -0.38(-0.36%)
Nov 09, 2023 104.63 105.64 103.80 105.23 1,297,456 +0.75(+0.72%)
Nov 08, 2023 106.52 106.55 103.49 104.47 1,794,645 -1.73(-1.63%)
Nov 07, 2023 108.00 108.00 105.72 106.20 1,780,357 -2.60(-2.39%)
Nov 06, 2023 109.27 109.91 108.46 108.81 2,296,371 -0.61(-0.55%)
Nov 03, 2023 110.73 110.95 109.27 109.41 1,166,493 -0.58(-0.53%)
Nov 02, 2023 109.25 110.81 108.55 109.99 1,338,729 +1.04(+0.96%)
Nov 01, 2023 110.07 110.27 108.78 108.95 1,223,215 -0.82(-0.75%)
Oct 31, 2023 109.95 110.33 108.91 109.77 1,597,661 +0.18(+0.17%)
Oct 30, 2023 108.59 109.69 108.17 109.59 1,158,564 +0.87(+0.80%)
Oct 27, 2023 108.72 109.72 108.14 108.72 1,321,270 -0.27(-0.25%)
Oct 26, 2023 110.25 110.69 108.81 108.99 1,890,657 -1.42(-1.28%)
Oct 25, 2023 108.65 110.97 108.41 110.41 1,853,119 +1.90(+1.75%)
Oct 24, 2023 108.18 109.30 107.86 108.51 1,208,727 +0.49(+0.46%)
Oct 23, 2023 108.57 109.69 107.88 108.01 1,289,683 -0.69(-0.63%)
Oct 20, 2023 110.28 110.62 108.45 108.70 1,177,063 -1.05(-0.96%)
Oct 19, 2023 110.40 110.84 108.59 109.75 1,144,911 -0.95(-0.86%)
Oct 18, 2023 110.09 111.73 109.76 110.70 1,036,552 +0.84(+0.76%)
Oct 17, 2023 108.51 109.89 108.06 109.87 1,059,795 +1.18(+1.08%)
Oct 16, 2023 109.98 110.01 108.08 108.69 1,409,478 -0.57(-0.52%)
Oct 13, 2023 107.03 109.28 106.56 109.26 1,122,373 +1.72(+1.60%)
Oct 12, 2023 110.46 110.64 106.54 107.54 1,857,694 -3.08(-2.79%)
Oct 11, 2023 112.15 112.62 109.98 110.63 1,018,693 -1.19(-1.06%)
Oct 10, 2023 111.81 112.28 110.41 111.81 1,415,194 +1.07(+0.97%)
Oct 09, 2023 110.88 112.00 109.92 110.74 1,310,007 -0.15(-0.13%)
Oct 06, 2023 111.95 112.32 107.72 110.89 1,902,296 -1.48(-1.32%)
Oct 05, 2023 115.60 116.13 112.31 112.37 1,298,611 -3.64(-3.14%)
Oct 04, 2023 115.84 116.33 114.56 116.02 1,130,628 -0.09(-0.07%)
Oct 03, 2023 116.40 117.44 115.64 116.10 1,078,937 -1.01(-0.86%)
Oct 02, 2023 118.34 118.71 116.31 117.12 1,157,214 -1.40(-1.18%)
Sep 29, 2023 119.81 120.31 118.25 118.52 1,435,219 -1.64(-1.36%)
Sep 28, 2023 121.52 121.92 119.77 120.15 1,047,309 -0.80(-0.66%)
Sep 27, 2023 123.62 124.06 120.07 120.95 1,422,792 -2.86(-2.31%)
Sep 26, 2023 121.85 124.05 121.49 123.82 1,696,372 +1.84(+1.51%)
Sep 25, 2023 121.55 122.22 121.53 121.98 733,473 -0.09(-0.07%)
Sep 22, 2023 123.71 124.10 121.99 122.06 777,273 -2.02(-1.63%)
Sep 21, 2023 123.42 125.10 123.03 124.09 1,368,164 +0.41(+0.34%)
Sep 20, 2023 123.39 124.68 122.38 123.67 1,161,892 +0.87(+0.71%)
Sep 19, 2023 122.20 123.13 121.65 122.81 1,659,199 +0.57(+0.47%)
Sep 18, 2023 122.93 122.93 120.75 122.24 1,154,385 -0.06(-0.05%)
Sep 15, 2023 122.21 122.84 121.73 122.30 2,965,919 -0.57(-0.46%)
Sep 14, 2023 123.42 123.89 121.73 122.86 2,500,681 -0.95(-0.77%)
Sep 13, 2023 125.78 126.52 123.77 123.82 2,132,296 -1.40(-1.12%)
Sep 12, 2023 127.29 127.37 124.43 125.22 3,544,823 -1.74(-1.37%)
Sep 11, 2023 126.49 128.61 124.39 126.95 5,238,347 -9.56(-7.01%)
Sep 08, 2023 135.63 136.55 135.04 136.52 1,003,673 +1.19(+0.88%)
Sep 07, 2023 136.66 137.15 134.56 135.32 1,522,520 -0.76(-0.56%)
Sep 06, 2023 138.30 138.61 135.67 136.08 1,067,230 -1.81(-1.31%)
Sep 05, 2023 137.12 139.09 136.96 137.90 972,626 +0.50(+0.36%)
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.