Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.91 +0.66 (+1.23%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.71 56.07 54.79 54.78 12,958,453 -0.89(-1.60%)
Sep 29, 2021 55.00 55.96 55.00 55.67 9,845,967 +0.72(+1.30%)
Sep 28, 2021 54.99 55.31 54.52 54.95 11,773,483 +0.00(+0.00%)
Sep 27, 2021 55.20 55.75 54.90 54.95 8,960,778 -0.36(-0.65%)
Sep 24, 2021 55.56 56.11 55.25 55.31 10,390,913 -0.37(-0.66%)
Sep 23, 2021 55.46 56.32 55.30 55.67 10,228,996 +0.44(+0.80%)
Sep 22, 2021 55.56 55.70 55.14 55.23 10,519,544 -0.17(-0.30%)
Sep 21, 2021 55.59 56.13 55.38 55.40 11,058,618 -0.16(-0.28%)
Sep 20, 2021 55.68 56.36 55.24 55.56 16,799,566 -0.74(-1.32%)
Sep 17, 2021 55.56 57.02 55.51 56.30 22,305,850 +0.07(+0.13%)
Sep 16, 2021 56.80 56.98 55.70 56.23 14,840,382 -0.71(-1.24%)
Sep 15, 2021 56.91 57.36 56.76 56.93 8,691,576 -0.10(-0.18%)
Sep 14, 2021 57.91 57.93 56.91 57.03 8,720,007 -0.67(-1.16%)
Sep 13, 2021 58.28 58.31 57.45 57.70 9,833,689 -0.27(-0.46%)
Sep 10, 2021 58.51 58.65 57.81 57.97 10,924,793 -0.41(-0.71%)
Sep 09, 2021 59.17 59.47 58.26 58.38 12,245,284 -1.23(-2.06%)
Sep 08, 2021 59.33 59.82 58.79 59.61 13,320,351 -0.25(-0.41%)
Sep 07, 2021 60.09 60.20 59.37 59.86 9,571,298 -0.39(-0.64%)
Sep 03, 2021 60.58 60.58 59.95 60.25 8,464,234 -0.47(-0.77%)
Sep 02, 2021 60.58 60.72 60.14 60.72 7,693,341 +0.28(+0.47%)
Sep 01, 2021 61.79 61.79 60.09 60.43 11,238,293 -0.96(-1.57%)
Aug 31, 2021 61.57 62.12 61.31 61.40 9,259,763 -0.32(-0.52%)
Aug 30, 2021 61.26 61.97 61.07 61.72 4,636,328 +0.56(+0.92%)
Aug 27, 2021 61.60 61.73 61.14 61.16 7,474,237 -0.36(-0.58%)
Aug 26, 2021 61.92 62.22 61.48 61.52 5,115,447 -0.56(-0.90%)
Aug 25, 2021 62.68 62.69 61.82 62.08 8,319,253 -0.84(-1.34%)
Aug 24, 2021 63.21 63.22 62.62 62.92 5,581,377 -0.39(-0.61%)
Aug 23, 2021 63.60 64.05 63.25 63.31 8,699,804 -0.24(-0.38%)
Aug 20, 2021 63.09 63.68 62.72 63.54 9,859,159 +0.63(+1.01%)
Aug 19, 2021 62.12 63.46 62.04 62.91 12,747,832 +0.53(+0.85%)
Aug 18, 2021 63.35 63.42 62.31 62.38 7,473,853 -0.95(-1.49%)
Aug 17, 2021 63.07 63.51 62.64 63.32 8,233,304 +0.26(+0.41%)
Aug 16, 2021 61.99 63.09 61.98 63.07 7,354,911 +1.07(+1.73%)
Aug 13, 2021 61.53 62.29 61.51 61.99 5,337,269 +0.51(+0.84%)
Aug 12, 2021 61.31 61.72 61.20 61.48 6,233,131 +0.07(+0.12%)
Aug 11, 2021 62.01 62.19 61.29 61.40 6,280,084 -0.47(-0.76%)
Aug 10, 2021 61.93 62.04 61.31 61.87 8,075,211 +0.00(+0.00%)
Aug 09, 2021 62.63 62.75 61.73 61.87 8,879,992 -0.68(-1.09%)
Aug 06, 2021 62.80 62.81 62.22 62.55 7,223,272 -0.28(-0.44%)
Aug 05, 2021 63.06 63.14 62.41 62.83 5,972,530 -0.06(-0.10%)
Aug 04, 2021 63.30 63.67 62.86 62.89 6,378,357 -0.75(-1.18%)
Aug 03, 2021 62.72 63.66 62.44 63.65 9,561,445 +1.18(+1.90%)
Aug 02, 2021 62.63 63.09 62.41 62.46 7,146,122 +0.14(+0.22%)
Jul 30, 2021 62.58 62.92 61.99 62.32 10,899,017 -0.26(-0.41%)
Jul 29, 2021 63.36 63.61 62.49 62.58 9,761,512 -0.53(-0.84%)
Jul 28, 2021 62.08 63.35 61.53 63.11 12,678,000 +1.14(+1.84%)
Jul 27, 2021 61.76 62.19 61.57 61.97 12,184,906 -0.18(-0.30%)
Jul 26, 2021 62.64 62.75 61.97 62.16 9,044,506 -0.60(-0.95%)
Jul 23, 2021 62.44 62.93 62.26 62.75 7,723,526 +0.35(+0.56%)
Jul 22, 2021 61.65 62.44 61.46 62.41 13,032,137 +0.73(+1.19%)
Jul 21, 2021 61.63 61.74 61.12 61.67 6,311,090 +0.40(+0.66%)
Jul 20, 2021 61.07 62.14 61.01 61.27 9,485,194 +0.33(+0.54%)
Jul 19, 2021 61.33 61.76 60.40 60.94 12,129,296 -0.86(-1.40%)
Jul 16, 2021 61.93 62.05 61.36 61.80 6,949,562 -0.12(-0.19%)
Jul 15, 2021 62.12 62.39 61.63 61.92 8,138,162 -0.41(-0.66%)
Jul 14, 2021 62.01 62.43 61.71 62.33 7,767,816 +0.40(+0.65%)
Jul 13, 2021 61.73 62.08 61.53 61.93 6,032,667 -0.06(-0.09%)
Jul 12, 2021 61.58 62.31 61.52 61.98 8,689,064 +0.31(+0.51%)
Jul 09, 2021 61.25 62.05 61.25 61.67 9,687,193 +0.43(+0.70%)
Jul 08, 2021 61.20 61.34 60.67 61.24 12,452,717 -0.41(-0.67%)
Jul 07, 2021 61.31 61.70 60.81 61.65 8,641,454 +0.45(+0.74%)
Jul 06, 2021 61.23 61.35 60.65 61.20 10,424,410 -0.28(-0.45%)
Jul 02, 2021 61.30 61.51 60.91 61.48 7,497,191 +0.36(+0.59%)
Jul 01, 2021 60.99 61.28 60.84 61.12 9,175,458 +0.21(+0.35%)
Jun 30, 2021 60.44 61.22 60.33 60.91 11,102,019 +0.50(+0.83%)
Jun 29, 2021 60.53 60.72 60.24 60.41 5,845,364 -0.12(-0.20%)
Jun 28, 2021 60.82 61.06 60.27 60.53 9,620,986 -0.31(-0.51%)
Jun 25, 2021 60.10 61.16 59.90 60.84 24,796,194 +0.81(+1.35%)
Jun 24, 2021 59.67 60.35 59.62 60.02 7,396,216 +0.54(+0.90%)
Jun 23, 2021 60.30 60.36 59.47 59.49 8,197,982 -0.62(-1.03%)
Jun 22, 2021 60.85 60.88 59.90 60.11 10,376,918 -0.81(-1.33%)
Jun 21, 2021 60.72 61.22 60.60 60.92 11,184,903 +0.33(+0.54%)
Jun 18, 2021 60.53 60.83 59.96 60.59 16,497,948 -0.27(-0.45%)
Jun 17, 2021 61.10 61.23 60.37 60.86 9,700,205 -0.14(-0.22%)
Jun 16, 2021 61.46 61.86 60.93 61.00 11,842,690 -0.46(-0.74%)
Jun 15, 2021 61.53 61.59 61.00 61.46 6,854,027 +0.12(+0.19%)
Jun 14, 2021 61.36 61.48 60.75 61.34 5,986,407 -0.05(-0.07%)
Jun 11, 2021 61.88 61.93 60.87 61.38 10,467,790 -0.05(-0.07%)
Jun 10, 2021 59.75 61.71 59.63 61.43 16,472,857 +1.81(+3.04%)
Jun 09, 2021 58.36 59.75 58.27 59.61 15,033,484 +1.55(+2.67%)
Jun 08, 2021 59.08 59.15 57.63 58.06 15,820,362 -0.98(-1.65%)
Jun 07, 2021 59.28 59.62 59.00 59.04 8,747,805 -0.15(-0.26%)
Jun 04, 2021 59.23 59.46 59.12 59.20 8,826,872 +0.13(+0.22%)
Jun 03, 2021 58.77 59.33 58.60 59.07 8,577,500 +0.10(+0.17%)
Jun 02, 2021 59.47 59.63 58.83 58.97 8,246,650 -0.37(-0.63%)
Jun 01, 2021 60.53 60.53 59.28 59.34 9,648,368 -0.57(-0.94%)
May 28, 2021 59.85 60.35 59.80 59.91 6,973,904 +0.01(+0.02%)
May 27, 2021 60.44 60.75 59.78 59.90 13,443,713 -0.38(-0.64%)
May 26, 2021 60.82 60.89 60.15 60.28 9,329,214 -0.57(-0.94%)
May 25, 2021 61.38 61.57 60.77 60.85 10,257,061 -0.48(-0.79%)
May 24, 2021 61.32 61.95 61.26 61.34 9,260,997 +0.22(+0.36%)
May 21, 2021 61.29 61.91 61.05 61.12 10,358,421 +0.05(+0.07%)
May 20, 2021 59.54 61.28 59.49 61.07 14,550,015 +1.32(+2.21%)
May 19, 2021 59.54 59.78 58.88 59.75 8,361,742 -0.05(-0.08%)
May 18, 2021 59.63 59.98 59.37 59.80 7,315,339 +0.13(+0.21%)
May 17, 2021 59.10 60.02 59.10 59.67 10,063,413 +0.53(+0.89%)
May 14, 2021 59.43 59.51 58.90 59.14 8,288,735 -0.15(-0.25%)
May 13, 2021 58.74 59.56 58.74 59.29 9,447,183 +0.46(+0.79%)
May 12, 2021 58.73 59.46 58.57 58.82 11,673,415 +0.25(+0.42%)
May 11, 2021 58.69 59.16 58.38 58.58 10,431,402 -0.40(-0.68%)
May 10, 2021 58.92 59.51 58.88 58.98 11,313,021 +0.24(+0.40%)
May 07, 2021 58.98 59.61 58.51 58.74 8,608,593 -0.02(-0.03%)
May 06, 2021 58.89 58.99 58.38 58.76 12,174,058 -0.20(-0.34%)
May 05, 2021 58.44 59.11 58.21 58.96 14,099,608 +0.67(+1.14%)
May 04, 2021 57.77 58.53 57.74 58.29 11,586,881 +0.43(+0.74%)
May 03, 2021 57.15 57.96 57.11 57.86 11,782,643 +0.97(+1.70%)
Apr 30, 2021 56.52 57.21 56.07 56.90 18,678,420 -0.43(-0.75%)
Apr 29, 2021 59.25 59.49 56.88 57.33 23,552,436 -2.86(-4.76%)
Apr 28, 2021 60.25 60.51 59.93 60.19 8,385,923 +0.06(+0.11%)
Apr 27, 2021 60.16 60.42 59.80 60.13 8,197,005 +0.06(+0.11%)
Apr 26, 2021 60.13 60.16 59.32 60.06 12,909,755 -0.11(-0.18%)
Apr 23, 2021 60.44 61.01 60.03 60.17 16,144,352 -0.28(-0.47%)
Apr 22, 2021 60.30 60.67 60.00 60.45 14,167,566 +0.00(+0.00%)
Apr 21, 2021 60.64 60.97 60.23 60.45 10,456,248 +0.22(+0.36%)
Apr 20, 2021 59.66 60.64 59.63 60.23 10,622,309 +0.44(+0.73%)
Apr 19, 2021 59.63 60.09 59.44 59.80 13,001,171 +0.13(+0.21%)
Apr 16, 2021 59.19 59.83 59.01 59.67 16,005,246 +0.93(+1.58%)
Apr 15, 2021 58.34 59.00 58.27 58.74 10,787,424 +0.57(+0.99%)
Apr 14, 2021 58.11 58.30 57.96 58.17 8,378,438 +0.21(+0.36%)
Apr 13, 2021 57.34 58.10 57.20 57.96 10,367,867 +0.81(+1.42%)
Apr 12, 2021 57.00 57.23 56.76 57.14 12,245,906 +0.07(+0.13%)
Apr 09, 2021 56.33 57.10 56.22 57.07 8,631,450 +0.64(+1.13%)
Apr 08, 2021 56.70 56.90 56.30 56.43 8,606,959 -0.14(-0.24%)
Apr 07, 2021 56.52 57.01 56.45 56.57 12,939,002 +0.07(+0.13%)
Apr 06, 2021 57.62 57.70 56.42 56.50 15,359,870 -1.08(-1.87%)
Apr 05, 2021 57.34 57.97 57.32 57.57 9,728,150 +0.21(+0.37%)
Apr 01, 2021 57.59 57.74 57.01 57.36 10,669,762 -0.18(-0.32%)
Mar 31, 2021 57.34 58.13 57.23 57.55 13,909,319 +0.28(+0.49%)
Mar 30, 2021 57.89 57.96 57.14 57.26 13,524,241 -0.69(-1.19%)
Mar 29, 2021 57.76 58.27 57.57 57.95 10,722,196 +0.12(+0.20%)
Mar 26, 2021 56.94 57.87 56.83 57.83 13,862,051 +1.04(+1.83%)
Mar 25, 2021 56.98 56.98 56.06 56.79 12,335,155 +0.44(+0.79%)
Mar 24, 2021 56.49 56.88 56.32 56.35 10,642,495 -0.29(-0.51%)
Mar 23, 2021 57.33 57.46 56.61 56.64 12,177,311 -0.69(-1.20%)
Mar 22, 2021 56.26 57.45 56.18 57.33 17,802,568 +0.62(+1.08%)
Mar 19, 2021 56.14 56.76 55.50 56.71 35,470,068 +0.33(+0.59%)
Mar 18, 2021 56.06 57.20 55.95 56.38 13,427,997 +0.14(+0.24%)
Mar 17, 2021 56.16 56.57 55.58 56.24 10,554,210 +0.25(+0.45%)
Mar 16, 2021 55.48 56.20 55.48 55.99 11,235,582 +0.46(+0.83%)
Mar 15, 2021 54.87 55.57 54.53 55.53 12,106,327 +0.68(+1.24%)
Mar 12, 2021 54.66 55.12 54.45 54.85 8,877,882 +0.26(+0.48%)
Mar 11, 2021 55.17 55.35 54.59 54.59 11,163,480 -0.52(-0.95%)
Mar 10, 2021 54.83 55.43 54.69 55.11 11,316,577 +0.33(+0.59%)
Mar 09, 2021 54.98 55.95 54.78 54.78 13,993,125 +0.11(+0.20%)
Mar 08, 2021 54.81 55.82 54.39 54.68 11,736,685 +0.02(+0.03%)
Mar 05, 2021 53.83 54.80 53.66 54.66 16,562,045 +0.99(+1.84%)
Mar 04, 2021 54.76 55.14 53.03 53.67 19,066,102 -1.28(-2.32%)
Mar 03, 2021 55.22 55.49 54.24 54.95 15,033,130 -0.47(-0.85%)
Mar 02, 2021 56.03 56.24 55.36 55.42 10,594,682 -0.33(-0.58%)
Mar 01, 2021 55.99 56.13 55.64 55.74 8,094,224 +0.27(+0.49%)
Feb 26, 2021 56.11 56.71 55.41 55.47 14,626,686 -0.70(-1.24%)
Feb 25, 2021 56.47 57.14 55.91 56.17 18,875,402 -0.44(-0.78%)
Feb 24, 2021 55.08 56.91 55.06 56.61 18,257,934 +1.69(+3.08%)
Feb 23, 2021 55.33 55.52 54.30 54.92 15,187,694 -0.24(-0.44%)
Feb 22, 2021 54.65 55.39 54.01 55.16 10,959,702 +0.35(+0.64%)
Feb 19, 2021 55.30 55.63 54.74 54.81 18,792,046 -0.38(-0.69%)
Feb 18, 2021 54.55 55.82 54.54 55.19 15,563,146 +0.39(+0.71%)
Feb 17, 2021 53.75 55.11 53.74 54.80 12,909,492 +1.08(+2.00%)
Feb 16, 2021 54.36 54.60 53.70 53.73 13,687,521 -0.53(-0.98%)
Feb 12, 2021 54.14 54.52 53.95 54.26 10,496,153 +0.00(+0.00%)
Feb 11, 2021 54.27 54.47 53.99 54.26 9,119,504 -0.01(-0.02%)
Feb 10, 2021 54.36 54.75 53.92 54.27 14,444,657 +0.22(+0.40%)
Feb 09, 2021 54.48 54.58 53.98 54.05 15,718,414 -0.43(-0.78%)
Feb 08, 2021 55.49 55.51 53.97 54.48 20,850,662 -0.62(-1.13%)
Feb 05, 2021 55.23 55.87 54.73 55.10 17,965,054 -0.58(-1.04%)
Feb 04, 2021 56.08 56.88 55.39 55.68 17,677,580 -0.43(-0.76%)
Feb 03, 2021 56.86 57.17 56.09 56.11 16,703,713 -0.82(-1.45%)
Feb 02, 2021 56.98 58.47 56.88 56.93 17,745,758 +0.66(+1.17%)
Feb 01, 2021 56.00 56.86 55.77 56.27 12,425,557 +0.71(+1.27%)
Jan 29, 2021 56.35 56.80 55.20 55.56 17,791,254 -0.78(-1.38%)
Jan 28, 2021 56.83 57.33 56.26 56.34 19,362,804 +0.24(+0.44%)
Jan 27, 2021 57.79 57.79 55.99 56.10 15,305,580 -2.19(-3.76%)
Jan 26, 2021 58.34 59.38 58.23 58.28 12,472,571 -0.35(-0.60%)
Jan 25, 2021 58.47 58.92 57.85 58.64 10,138,983 +0.24(+0.42%)
Jan 22, 2021 57.79 58.81 57.67 58.39 10,029,810 +0.34(+0.59%)
Jan 21, 2021 59.38 59.88 57.87 58.05 15,549,463 -1.87(-3.12%)
Jan 20, 2021 60.21 60.44 59.70 59.92 10,614,918 -0.44(-0.73%)
Jan 19, 2021 60.46 60.75 59.99 60.37 11,990,248 +0.18(+0.30%)
Jan 15, 2021 59.71 60.47 59.28 60.18 12,489,445 +0.47(+0.79%)
Jan 14, 2021 58.71 60.03 58.59 59.71 13,793,286 +1.17(+1.99%)
Jan 13, 2021 59.24 59.66 58.47 58.55 11,375,885 -0.63(-1.07%)
Jan 12, 2021 59.12 59.97 58.71 59.18 17,395,612 +0.42(+0.71%)
Jan 11, 2021 57.34 59.02 57.20 58.76 20,106,126 +2.24(+3.97%)
Jan 08, 2021 56.25 57.15 56.21 56.52 11,067,640 +0.12(+0.21%)
Jan 07, 2021 55.48 56.65 55.17 56.40 12,086,320 +0.60(+1.07%)
Jan 06, 2021 54.77 56.11 54.74 55.81 13,737,103 +0.14(+0.24%)
Jan 05, 2021 55.27 55.82 54.69 55.67 12,800,028 +0.15(+0.28%)
Jan 04, 2021 55.84 56.21 54.72 55.52 13,735,849 -0.59(-1.05%)
Dec 31, 2020 56.11 56.11 56.11 7,322,815 +0.54(+0.98%)
Dec 30, 2020 55.29 55.78 55.17 55.56 7,381,225 +0.45(+0.81%)
Dec 29, 2020 55.37 55.58 55.04 55.11 7,399,923 +0.27(+0.49%)
Dec 28, 2020 55.11 55.40 54.57 54.84 7,639,399 -0.03(-0.05%)
Dec 24, 2020 54.84 55.06 54.68 54.87 3,454,262 +0.13(+0.25%)
Dec 23, 2020 55.07 55.30 54.74 54.74 6,948,361 -0.39(-0.70%)
Dec 22, 2020 55.43 55.61 54.85 55.12 9,041,790 -0.52(-0.94%)
Dec 21, 2020 55.63 55.74 55.04 55.64 14,547,964 -1.00(-1.76%)
Dec 18, 2020 56.22 56.94 56.03 56.64 23,600,892 +0.52(+0.93%)
Dec 17, 2020 56.15 56.37 55.63 56.12 11,858,996 +0.18(+0.32%)
Dec 16, 2020 56.08 56.78 55.89 55.94 10,583,675 -0.21(-0.37%)
Dec 15, 2020 54.97 56.21 54.60 56.15 16,650,325 +2.33(+4.34%)
Dec 14, 2020 54.75 54.83 53.77 53.81 12,696,710 -0.67(-1.24%)
Dec 11, 2020 54.14 55.16 54.02 54.49 11,168,290 +0.47(+0.86%)
Dec 10, 2020 54.66 54.77 53.80 54.02 10,504,220 -0.65(-1.18%)
Dec 09, 2020 55.19 55.24 54.14 54.67 11,415,649 -0.18(-0.33%)
Dec 08, 2020 54.89 55.44 54.60 54.84 12,068,748 -0.07(-0.13%)
Dec 07, 2020 55.80 56.16 54.71 54.92 9,997,054 -1.00(-1.78%)
Dec 04, 2020 55.45 55.91 55.32 55.91 9,092,568 +0.48(+0.86%)
Dec 03, 2020 55.63 55.89 55.26 55.44 12,196,835 -0.36(-0.64%)
Dec 02, 2020 56.00 56.38 55.54 55.80 8,998,398 -0.21(-0.37%)
Dec 01, 2020 56.67 57.20 55.93 56.00 11,000,136 +0.01(+0.02%)
Nov 30, 2020 56.58 56.77 55.63 55.99 16,711,214 -0.58(-1.03%)
Nov 27, 2020 56.78 57.15 56.42 56.58 4,656,835 +0.19(+0.33%)
Nov 25, 2020 56.91 56.98 55.81 56.39 10,610,299 -0.34(-0.60%)
Nov 24, 2020 55.59 56.99 55.53 56.73 15,056,152 +1.17(+2.10%)
Nov 23, 2020 55.40 55.64 54.81 55.56 10,688,568 +0.28(+0.50%)
Nov 20, 2020 55.50 55.93 55.10 55.28 9,255,385 -0.43(-0.77%)
Nov 19, 2020 55.81 55.99 54.87 55.72 10,056,265 +0.07(+0.13%)
Nov 18, 2020 58.03 58.06 55.63 55.64 13,878,074 -2.07(-3.59%)
Nov 17, 2020 57.85 58.06 57.32 57.72 9,593,733 -0.16(-0.28%)
Nov 16, 2020 57.54 58.26 57.29 57.88 8,010,970 +0.79(+1.38%)
Nov 13, 2020 56.34 57.46 56.33 57.09 10,514,793 +0.78(+1.39%)
Nov 12, 2020 56.66 56.66 55.80 56.31 8,472,853 -0.60(-1.06%)
Nov 11, 2020 58.39 58.43 56.56 56.91 9,214,546 -0.99(-1.70%)
Nov 10, 2020 57.62 58.14 57.17 57.90 12,491,471 +0.39(+0.69%)
Nov 09, 2020 58.93 59.30 57.42 57.50 17,309,438 +0.25(+0.44%)
Nov 06, 2020 57.08 58.25 56.87 57.25 10,787,715 +0.04(+0.08%)
Nov 05, 2020 58.32 58.67 57.02 57.20 19,696,000 -1.51(-2.57%)
Nov 04, 2020 57.39 59.43 57.20 58.71 27,516,222 +3.76(+6.84%)
Nov 03, 2020 54.75 55.85 54.03 54.95 14,802,156 +1.57(+2.94%)
Nov 02, 2020 53.11 53.52 52.80 53.38 11,499,145 +0.93(+1.78%)
Oct 30, 2020 51.78 52.48 51.68 52.45 12,432,491 +0.48(+0.92%)
Oct 29, 2020 51.87 52.43 50.92 51.97 9,848,309 +0.14(+0.28%)
Oct 28, 2020 52.04 52.53 51.51 51.83 13,296,100 -0.88(-1.67%)
Oct 27, 2020 53.18 53.70 52.55 52.71 11,153,407 -0.83(-1.56%)
Oct 26, 2020 53.68 53.97 52.97 53.54 8,340,266 -0.41(-0.76%)
Oct 23, 2020 54.58 54.93 53.90 53.96 8,176,290 -0.57(-1.04%)
Oct 22, 2020 53.82 54.75 53.79 54.52 7,842,771 +0.66(+1.22%)
Oct 21, 2020 54.19 54.51 53.79 53.87 8,919,744 -0.55(-1.01%)
Oct 20, 2020 54.82 54.98 54.32 54.41 7,394,411 -0.12(-0.21%)
Oct 19, 2020 55.45 56.01 54.30 54.53 12,256,598 -0.42(-0.77%)
Oct 16, 2020 54.44 55.40 54.42 54.95 10,459,518 +0.74(+1.36%)
Oct 15, 2020 54.37 54.65 54.12 54.22 14,604,224 -0.52(-0.95%)
Oct 14, 2020 54.84 55.30 54.49 54.74 9,832,459 -0.12(-0.21%)
Oct 13, 2020 55.24 55.64 54.72 54.85 9,332,516 -0.63(-1.13%)
Oct 12, 2020 55.62 55.86 55.17 55.48 12,851,458 +0.01(+0.02%)
Oct 09, 2020 55.45 55.90 55.28 55.47 10,484,927 +0.18(+0.32%)
Oct 08, 2020 54.60 55.72 54.25 55.29 13,135,572 +1.08(+1.99%)
Oct 07, 2020 52.18 54.72 52.01 54.22 16,305,654 +2.40(+4.64%)
Oct 06, 2020 53.25 53.35 51.70 51.81 14,613,092 -1.31(-2.47%)
Oct 05, 2020 52.54 53.19 52.00 53.12 12,248,796 +0.43(+0.82%)
Oct 02, 2020 53.29 53.85 52.66 52.69 14,012,964 -0.99(-1.84%)
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.