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

Welltower Inc (NY: WELL )

100.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2023 71.23 71.92 70.73 71.86 2,716,959 +0.50(+0.70%)
Jan 30, 2023 71.69 72.09 71.31 71.37 2,453,503 -0.64(-0.89%)
Jan 27, 2023 71.15 72.37 70.36 72.01 2,184,086 +0.97(+1.36%)
Jan 26, 2023 71.04 71.26 70.51 71.04 1,331,125 +0.31(+0.43%)
Jan 25, 2023 71.54 71.67 70.30 70.73 1,569,242 -0.98(-1.36%)
Jan 24, 2023 70.70 71.75 70.39 71.71 1,595,680 +0.57(+0.81%)
Jan 23, 2023 69.64 71.37 69.14 71.14 2,141,877 +1.39(+1.99%)
Jan 20, 2023 68.79 69.82 68.27 69.75 1,925,219 +1.13(+1.65%)
Jan 19, 2023 68.27 69.22 68.27 68.62 2,090,737 +0.00(+0.00%)
Jan 18, 2023 69.15 69.42 68.34 68.62 3,117,021 -0.06(-0.08%)
Jan 17, 2023 68.27 69.04 68.04 68.67 1,653,017 +0.54(+0.79%)
Jan 13, 2023 68.52 68.90 67.83 68.14 1,489,926 -0.91(-1.32%)
Jan 12, 2023 68.95 69.65 68.55 69.05 2,509,381 +0.26(+0.38%)
Jan 11, 2023 66.65 68.94 66.59 68.79 2,239,488 +2.72(+4.12%)
Jan 10, 2023 65.81 66.09 65.08 66.07 2,183,520 -0.27(-0.40%)
Jan 09, 2023 67.12 67.33 66.22 66.34 2,304,798 -0.49(-0.73%)
Jan 06, 2023 64.86 67.04 64.55 66.83 1,759,489 +2.29(+3.55%)
Jan 05, 2023 65.23 65.72 63.87 64.54 1,839,635 -1.39(-2.11%)
Jan 04, 2023 64.82 66.47 64.63 65.93 2,363,754 +1.81(+2.82%)
Jan 03, 2023 63.69 64.33 62.71 64.12 3,222,788 +1.34(+2.14%)
Dec 30, 2022 62.86 63.22 62.03 62.78 1,242,256 -0.27(-0.43%)
Dec 29, 2022 62.70 63.44 62.01 63.04 1,484,856 +0.95(+1.53%)
Dec 28, 2022 63.27 63.80 61.89 62.10 1,721,134 -1.05(-1.67%)
Dec 27, 2022 62.31 63.54 62.16 63.15 1,835,734 +0.83(+1.34%)
Dec 23, 2022 61.66 62.33 61.09 62.32 1,198,895 +0.52(+0.84%)
Dec 22, 2022 60.50 61.84 60.33 61.80 1,814,698 +0.54(+0.88%)
Dec 21, 2022 61.36 62.33 60.93 61.26 1,855,812 +0.40(+0.66%)
Dec 20, 2022 60.34 61.22 59.97 60.86 2,485,801 -0.14(-0.24%)
Dec 19, 2022 61.47 61.69 60.42 61.00 2,519,852 -0.59(-0.96%)
Dec 16, 2022 63.25 63.74 60.89 61.60 8,656,309 -2.68(-4.17%)
Dec 15, 2022 63.82 64.73 63.47 64.28 2,623,564 -0.22(-0.34%)
Dec 14, 2022 63.41 65.68 63.20 64.50 3,377,382 +1.04(+1.64%)
Dec 13, 2022 64.95 65.18 62.41 63.46 4,629,480 +0.51(+0.81%)
Dec 12, 2022 63.87 64.06 62.24 62.95 3,157,029 -0.90(-1.41%)
Dec 09, 2022 62.83 64.22 62.52 63.85 2,902,336 +0.93(+1.48%)
Dec 08, 2022 62.44 63.85 62.28 62.92 3,922,871 +0.67(+1.08%)
Dec 07, 2022 62.05 63.19 61.31 62.25 10,854,326 -3.06(-4.69%)
Dec 06, 2022 67.53 67.53 65.05 65.31 3,669,111 -1.91(-2.84%)
Dec 05, 2022 67.53 68.15 66.99 67.22 3,110,601 -0.85(-1.25%)
Dec 02, 2022 67.41 68.50 66.71 68.07 2,292,091 +0.09(+0.13%)
Dec 01, 2022 68.43 69.14 67.57 67.98 3,493,557 -0.04(-0.06%)
Nov 30, 2022 66.17 68.50 65.72 68.02 10,068,766 +1.75(+2.64%)
Nov 29, 2022 64.06 66.31 63.98 66.27 2,507,932 +2.45(+3.84%)
Nov 28, 2022 66.26 66.88 63.48 63.82 3,400,649 -2.77(-4.16%)
Nov 25, 2022 66.51 66.78 66.06 66.59 998,899 +0.17(+0.26%)
Nov 23, 2022 65.59 66.52 65.49 66.41 1,647,099 +0.48(+0.73%)
Nov 22, 2022 65.29 66.08 65.01 65.94 1,969,069 +0.64(+0.98%)
Nov 21, 2022 64.87 65.35 64.06 65.29 2,367,154 +0.38(+0.59%)
Nov 18, 2022 64.98 65.10 63.73 64.91 3,973,186 +1.02(+1.59%)
Nov 17, 2022 63.75 64.38 62.90 63.90 2,513,928 -0.83(-1.29%)
Nov 16, 2022 66.21 66.28 64.49 64.73 2,739,567 -1.62(-2.45%)
Nov 15, 2022 67.54 67.60 65.59 66.35 2,951,271 -0.36(-0.54%)
Nov 14, 2022 67.38 67.93 66.57 66.71 2,505,943 -1.22(-1.80%)
Nov 11, 2022 66.73 68.08 66.73 67.94 3,173,595 +1.44(+2.17%)
Nov 10, 2022 64.69 67.33 64.68 66.49 4,667,701 +3.38(+5.35%)
Nov 09, 2022 62.88 64.69 62.84 63.12 4,562,654 -0.01(-0.02%)
Nov 08, 2022 62.04 65.05 61.53 63.12 5,360,192 +4.79(+8.22%)
Nov 07, 2022 58.61 59.15 57.64 58.33 2,658,266 +0.48(+0.84%)
Nov 04, 2022 55.90 58.29 55.73 57.85 3,492,799 +2.42(+4.37%)
Nov 03, 2022 55.20 55.88 54.19 55.43 2,716,675 -0.44(-0.78%)
Nov 02, 2022 57.04 55.82 55.86 2,410,493 -1.18(-2.06%)
Nov 01, 2022 57.62 57.98 56.81 57.04 1,903,204 -0.89(-1.54%)
Oct 31, 2022 57.71 58.77 57.57 57.93 2,397,567 -0.44(-0.75%)
Oct 28, 2022 56.96 58.55 56.61 58.37 2,284,045 +1.48(+2.60%)
Oct 27, 2022 57.85 58.52 56.63 56.89 2,475,341 -0.44(-0.76%)
Oct 26, 2022 57.43 58.18 57.11 57.33 4,118,435 +0.04(+0.07%)
Oct 25, 2022 54.87 57.34 54.87 57.29 2,802,493 +2.70(+4.96%)
Oct 24, 2022 55.30 55.58 53.78 54.58 3,841,166 -0.35(-0.64%)
Oct 21, 2022 55.90 56.06 54.30 54.93 5,850,851 -1.04(-1.87%)
Oct 20, 2022 56.30 56.86 55.62 55.98 1,930,725 -0.33(-0.59%)
Oct 19, 2022 56.93 57.43 56.12 56.31 1,800,754 -1.27(-2.21%)
Oct 18, 2022 57.71 58.42 56.97 57.58 2,486,414 +0.65(+1.15%)
Oct 17, 2022 55.76 57.02 55.26 56.93 2,717,949 +2.03(+3.70%)
Oct 14, 2022 56.85 56.85 54.80 54.90 2,877,639 -1.26(-2.25%)
Oct 13, 2022 54.08 56.23 53.62 56.16 2,764,568 +1.20(+2.18%)
Oct 12, 2022 54.97 55.34 54.02 54.96 2,570,297 -0.25(-0.45%)
Oct 11, 2022 54.67 55.46 53.64 55.21 3,218,605 +0.76(+1.39%)
Oct 10, 2022 55.19 55.60 54.44 54.45 3,746,894 -1.17(-2.10%)
Oct 07, 2022 56.38 56.71 55.20 55.62 2,922,151 -1.10(-1.94%)
Oct 06, 2022 58.83 59.02 56.54 56.72 2,952,398 -2.43(-4.11%)
Oct 05, 2022 60.26 60.35 58.54 59.15 3,168,379 -1.96(-3.20%)
Oct 04, 2022 62.03 62.95 60.17 61.10 4,563,166 -0.95(-1.53%)
Oct 03, 2022 61.79 62.52 60.60 62.05 2,697,794 +1.01(+1.65%)
Sep 30, 2022 60.46 61.37 59.76 61.05 3,380,613 +0.94(+1.56%)
Sep 29, 2022 61.34 61.65 59.46 60.11 2,996,911 -1.98(-3.19%)
Sep 28, 2022 61.67 62.57 60.78 62.09 1,945,508 +1.05(+1.73%)
Sep 27, 2022 63.01 63.40 60.90 61.04 2,599,533 -1.39(-2.22%)
Sep 26, 2022 63.03 63.08 61.31 62.42 3,167,222 -0.89(-1.41%)
Sep 23, 2022 63.94 65.08 62.61 63.31 2,870,005 -1.46(-2.26%)
Sep 22, 2022 65.21 65.32 63.82 64.78 2,088,947 -0.70(-1.07%)
Sep 21, 2022 66.48 67.26 65.46 65.48 2,131,847 -0.54(-0.82%)
Sep 20, 2022 66.80 67.08 65.61 66.02 2,370,098 -1.59(-2.36%)
Sep 19, 2022 68.32 69.27 67.23 67.61 2,969,566 -1.50(-2.17%)
Sep 16, 2022 68.87 69.25 66.97 69.11 8,072,968 +0.08(+0.11%)
Sep 15, 2022 70.13 70.45 68.91 69.04 3,085,844 -1.18(-1.68%)
Sep 14, 2022 70.81 71.35 68.92 70.21 3,989,963 -1.17(-1.64%)
Sep 13, 2022 73.08 73.40 71.31 71.38 2,623,700 -2.89(-3.90%)
Sep 12, 2022 74.08 75.24 73.94 74.28 2,433,775 +0.64(+0.86%)
Sep 09, 2022 72.78 73.69 72.11 73.64 2,684,558 +1.16(+1.60%)
Sep 08, 2022 73.34 74.22 72.38 72.48 2,430,137 -1.23(-1.67%)
Sep 07, 2022 72.36 73.85 72.25 73.72 1,512,430 +1.32(+1.82%)
Sep 06, 2022 72.54 73.08 71.70 72.40 1,998,028 +0.43(+0.59%)
Sep 02, 2022 73.19 73.62 71.69 71.97 1,769,767 -0.71(-0.98%)
Sep 01, 2022 72.35 72.72 71.94 72.68 2,125,641 -0.07(-0.09%)
Aug 31, 2022 72.95 73.67 72.61 72.75 4,246,517 +0.51(+0.71%)
Aug 30, 2022 73.03 73.56 72.09 72.24 2,195,887 -0.75(-1.03%)
Aug 29, 2022 73.14 73.71 72.57 72.99 1,968,959 -0.41(-0.56%)
Aug 26, 2022 74.96 74.96 73.33 73.39 1,851,414 -1.43(-1.92%)
Aug 25, 2022 73.97 74.86 73.75 74.83 1,944,830 +1.26(+1.72%)
Aug 24, 2022 73.05 74.21 73.00 73.56 2,733,357 +0.34(+0.47%)
Aug 23, 2022 74.87 75.09 73.14 73.22 2,700,948 -1.89(-2.51%)
Aug 22, 2022 74.77 75.37 74.15 75.11 2,591,137 +0.16(+0.22%)
Aug 19, 2022 75.20 75.51 74.48 74.95 4,835,371 -0.40(-0.53%)
Aug 18, 2022 76.83 77.21 74.85 75.35 2,687,669 -1.48(-1.92%)
Aug 17, 2022 75.50 77.12 75.46 76.82 2,041,360 +0.86(+1.13%)
Aug 16, 2022 76.76 76.83 75.60 75.97 2,108,986 -0.97(-1.26%)
Aug 15, 2022 77.86 78.06 76.57 76.94 1,326,288 -0.94(-1.21%)
Aug 12, 2022 77.21 77.97 76.92 77.88 2,075,549 +1.38(+1.80%)
Aug 11, 2022 77.94 78.35 76.05 76.50 3,170,304 -1.96(-2.50%)
Aug 10, 2022 77.75 78.63 76.12 78.46 3,088,738 +0.61(+0.79%)
Aug 09, 2022 76.98 77.98 76.72 77.85 3,067,502 +1.00(+1.30%)
Aug 08, 2022 76.90 77.62 76.52 76.85 2,191,067 +0.87(+1.14%)
Aug 05, 2022 75.82 76.27 74.54 75.99 3,090,958 -0.30(-0.40%)
Aug 04, 2022 77.70 77.70 75.80 76.29 2,728,406 -1.33(-1.71%)
Aug 03, 2022 78.99 79.66 77.59 77.62 2,420,961 -1.19(-1.51%)
Aug 02, 2022 80.84 81.31 78.74 78.80 1,968,178 -2.18(-2.69%)
Aug 01, 2022 81.15 81.67 80.87 80.98 1,403,787 -0.34(-0.42%)
Jul 29, 2022 81.00 81.78 80.45 81.32 4,146,925 +0.34(+0.42%)
Jul 28, 2022 80.08 81.03 79.56 80.98 1,658,080 +1.37(+1.72%)
Jul 27, 2022 79.75 80.64 79.22 79.61 1,480,281 -0.37(-0.46%)
Jul 26, 2022 79.67 80.36 79.29 79.98 2,403,013 +0.75(+0.95%)
Jul 25, 2022 77.75 79.29 77.35 79.23 1,853,666 +1.22(+1.56%)
Jul 22, 2022 77.49 78.36 77.01 78.01 1,790,103 +1.41(+1.84%)
Jul 21, 2022 76.34 76.61 74.61 76.60 1,800,746 -0.06(-0.07%)
Jul 20, 2022 77.26 77.79 76.26 76.66 1,647,678 -0.70(-0.90%)
Jul 19, 2022 76.46 77.52 76.01 77.35 2,254,290 +1.26(+1.66%)
Jul 18, 2022 76.74 77.07 75.73 76.09 1,684,583 -0.41(-0.53%)
Jul 15, 2022 76.47 76.74 75.54 76.50 2,206,940 +1.05(+1.40%)
Jul 14, 2022 75.82 76.91 75.14 75.44 2,942,254 -1.70(-2.21%)
Jul 13, 2022 76.80 77.42 76.12 77.15 2,283,233 -0.50(-0.64%)
Jul 12, 2022 76.92 78.66 76.86 77.64 1,558,520 +0.31(+0.40%)
Jul 11, 2022 77.25 77.79 76.73 77.33 1,030,993 +0.00(+0.00%)
Jul 08, 2022 76.99 77.93 76.73 77.33 1,419,453 +0.37(+0.48%)
Jul 07, 2022 76.82 77.66 76.46 76.97 1,528,501 +0.05(+0.06%)
Jul 06, 2022 77.92 78.60 76.89 76.92 1,430,639 -0.65(-0.84%)
Jul 05, 2022 77.92 78.03 75.34 77.57 1,931,394 -0.80(-1.02%)
Jul 01, 2022 77.17 78.56 76.79 78.37 1,835,306 +0.81(+1.04%)
Jun 30, 2022 78.03 78.63 77.12 77.56 2,654,917 -0.83(-1.06%)
Jun 29, 2022 77.87 78.82 77.87 78.39 1,623,868 +0.33(+0.42%)
Jun 28, 2022 78.91 79.83 77.93 78.06 1,544,657 -0.27(-0.35%)
Jun 27, 2022 78.28 79.74 77.68 78.33 2,115,628 -0.18(-0.23%)
Jun 24, 2022 77.30 78.98 76.82 78.51 3,503,771 +1.55(+2.02%)
Jun 23, 2022 75.58 77.31 74.91 76.96 2,832,851 +1.83(+2.43%)
Jun 22, 2022 73.58 76.25 73.58 75.13 2,423,036 +1.03(+1.39%)
Jun 21, 2022 73.52 75.86 73.52 74.10 2,681,748 +0.97(+1.33%)
Jun 17, 2022 72.92 74.53 72.11 73.13 9,740,999 -0.05(-0.06%)
Jun 16, 2022 72.91 74.27 72.17 73.18 2,924,972 -0.71(-0.96%)
Jun 15, 2022 73.66 74.86 72.76 73.89 3,793,942 +0.94(+1.29%)
Jun 14, 2022 73.27 74.04 72.31 72.94 2,997,400 -0.38(-0.51%)
Jun 13, 2022 75.59 76.13 72.95 73.32 2,654,562 -3.97(-5.14%)
Jun 10, 2022 77.62 78.39 76.96 77.30 2,372,916 -1.09(-1.39%)
Jun 09, 2022 80.31 80.86 78.33 78.39 2,076,803 -2.59(-3.20%)
Jun 08, 2022 83.76 83.91 80.69 80.98 2,089,383 -3.13(-3.72%)
Jun 07, 2022 81.85 84.25 81.85 84.11 2,016,645 +2.03(+2.48%)
Jun 06, 2022 83.55 83.55 81.76 82.07 1,513,520 -0.81(-0.98%)
Jun 03, 2022 83.46 83.77 82.36 82.88 1,633,944 -0.82(-0.98%)
Jun 02, 2022 82.77 83.78 81.28 83.70 2,033,183 +0.67(+0.81%)
Jun 01, 2022 83.78 83.96 81.40 83.03 2,497,321 -0.88(-1.04%)
May 31, 2022 84.06 84.46 83.50 83.91 7,692,305 -1.02(-1.20%)
May 27, 2022 83.77 85.09 83.74 84.92 2,265,734 +1.50(+1.80%)
May 26, 2022 84.50 84.93 83.18 83.43 2,081,543 -0.35(-0.42%)
May 25, 2022 82.99 84.06 82.99 83.78 2,177,723 +0.50(+0.60%)
May 24, 2022 82.46 83.29 80.70 83.28 2,397,614 +0.67(+0.81%)
May 23, 2022 83.12 83.82 82.00 82.61 2,284,857 +0.20(+0.24%)
May 20, 2022 83.08 83.35 81.32 82.41 2,634,318 +0.55(+0.67%)
May 19, 2022 81.95 83.18 81.44 81.86 2,279,552 -0.65(-0.79%)
May 18, 2022 84.53 84.82 82.16 82.51 2,190,284 -1.35(-1.61%)
May 17, 2022 83.75 83.90 82.40 83.86 2,675,836 +0.76(+0.91%)
May 16, 2022 83.03 83.44 82.60 83.10 1,914,700 +0.45(+0.54%)
May 13, 2022 81.97 82.73 81.30 82.65 2,378,747 +1.21(+1.48%)
May 12, 2022 81.50 81.53 80.02 81.45 2,257,628 +0.08(+0.10%)
May 11, 2022 79.92 83.10 79.35 81.36 3,559,542 +1.11(+1.39%)
May 10, 2022 82.12 82.48 79.52 80.25 3,608,494 -1.18(-1.45%)
May 09, 2022 82.09 83.14 81.11 81.43 2,814,504 -1.28(-1.55%)
May 06, 2022 83.07 83.35 81.58 82.71 2,829,726 -1.44(-1.71%)
May 05, 2022 84.22 85.23 83.43 84.15 2,586,014 -0.23(-0.28%)
May 04, 2022 84.40 84.90 82.22 84.38 3,096,261 -0.44(-0.52%)
May 03, 2022 84.62 86.34 82.77 84.82 4,475,136 +0.53(+0.63%)
May 02, 2022 85.47 86.35 82.86 84.29 2,618,600 -0.65(-0.76%)
Apr 29, 2022 88.11 88.50 84.73 84.94 2,661,206 -3.40(-3.84%)
Apr 28, 2022 87.18 88.53 86.64 88.33 1,586,648 +1.12(+1.29%)
Apr 27, 2022 89.30 89.43 86.83 87.21 2,043,076 -1.89(-2.12%)
Apr 26, 2022 89.13 90.15 88.64 89.10 2,092,808 -0.28(-0.31%)
Apr 25, 2022 88.71 89.55 87.83 89.38 2,530,617 +0.58(+0.65%)
Apr 22, 2022 90.14 90.58 88.60 88.80 2,050,225 -2.21(-2.43%)
Apr 21, 2022 91.59 91.91 90.84 91.01 2,649,267 -0.20(-0.22%)
Apr 20, 2022 90.38 91.80 90.15 91.20 2,610,676 +0.68(+0.75%)
Apr 19, 2022 90.86 91.44 89.78 90.52 1,684,862 +0.27(+0.30%)
Apr 18, 2022 89.64 90.38 89.39 90.25 2,387,845 +0.43(+0.48%)
Apr 14, 2022 91.10 92.05 89.66 89.82 1,815,267 -0.81(-0.90%)
Apr 13, 2022 90.72 91.19 89.74 90.63 1,761,996 +0.32(+0.35%)
Apr 12, 2022 90.13 91.12 89.00 90.31 2,190,146 +0.18(+0.20%)
Apr 11, 2022 90.86 91.33 89.90 90.14 1,548,356 -0.57(-0.63%)
Apr 08, 2022 90.55 90.84 90.02 90.71 1,363,934 +0.65(+0.72%)
Apr 07, 2022 90.49 90.77 89.18 90.06 2,109,438 -0.72(-0.79%)
Apr 06, 2022 89.32 91.00 88.46 90.78 2,135,611 +1.28(+1.43%)
Apr 05, 2022 90.88 91.90 88.99 89.50 2,063,821 -1.85(-2.03%)
Apr 04, 2022 92.74 93.00 90.41 91.35 2,337,661 -0.14(-0.15%)
Apr 01, 2022 90.72 91.52 90.37 91.49 2,106,050 +1.57(+1.75%)
Mar 31, 2022 91.53 91.81 89.88 89.92 2,875,033 -1.61(-1.76%)
Mar 30, 2022 91.46 91.89 90.57 91.53 1,966,462 -0.42(-0.46%)
Mar 29, 2022 90.64 92.10 90.34 91.95 2,817,887 +1.92(+2.13%)
Mar 28, 2022 90.29 90.36 89.46 90.03 1,767,594 +0.04(+0.04%)
Mar 25, 2022 88.85 90.09 88.82 90.00 1,591,656 +1.46(+1.65%)
Mar 24, 2022 86.80 88.65 86.26 88.54 2,413,021 +1.71(+1.97%)
Mar 23, 2022 86.80 87.33 85.42 86.82 1,880,869 +0.20(+0.23%)
Mar 22, 2022 87.26 88.49 86.44 86.63 2,772,150 -0.07(-0.09%)
Mar 21, 2022 86.63 87.19 86.03 86.70 1,713,679 +0.50(+0.58%)
Mar 18, 2022 85.72 86.80 85.43 86.21 3,842,354 +0.15(+0.17%)
Mar 17, 2022 84.66 86.50 84.36 86.06 2,072,787 +1.22(+1.43%)
Mar 16, 2022 84.91 85.84 82.98 84.84 2,291,131 +0.48(+0.57%)
Mar 15, 2022 85.43 86.04 83.67 84.36 1,397,309 -0.72(-0.85%)
Mar 14, 2022 85.85 86.83 85.05 85.08 2,620,468 -0.22(-0.26%)
Mar 11, 2022 85.81 86.77 84.99 85.31 2,983,202 +0.72(+0.85%)
Mar 10, 2022 82.40 84.59 81.66 84.59 2,304,267 +1.57(+1.89%)
Mar 09, 2022 83.71 84.27 82.85 83.02 1,890,887 +0.40(+0.49%)
Mar 08, 2022 81.35 83.68 80.65 82.62 2,868,218 +1.32(+1.62%)
Mar 07, 2022 81.36 82.73 81.19 81.30 2,233,888 -0.15(-0.18%)
Mar 04, 2022 79.01 81.60 79.01 81.45 2,696,110 +1.60(+2.00%)
Mar 03, 2022 79.16 79.93 78.13 79.85 1,967,946 +0.95(+1.21%)
Mar 02, 2022 77.58 79.70 77.54 78.89 2,295,272 +1.88(+2.44%)
Mar 01, 2022 78.00 78.30 75.82 77.01 2,186,306 -0.89(-1.14%)
Feb 28, 2022 77.27 78.87 77.08 77.90 4,612,146 -0.38(-0.49%)
Feb 25, 2022 76.76 78.40 76.26 78.29 2,414,000 +2.13(+2.79%)
Feb 24, 2022 73.69 76.44 73.31 76.16 2,515,183 +1.05(+1.40%)
Feb 23, 2022 77.16 77.99 74.98 75.11 2,382,674 -1.92(-2.50%)
Feb 22, 2022 76.83 77.45 76.11 77.03 3,911,292 +0.09(+0.12%)
Feb 18, 2022 76.94 0 +0.67(+0.88%)
Feb 17, 2022 77.25 77.89 75.59 76.27 3,655,344 -1.62(-2.09%)
Feb 16, 2022 78.43 78.43 76.66 77.90 4,915,821 +2.53(+3.36%)
Feb 15, 2022 74.52 75.51 74.13 75.36 2,989,279 +1.38(+1.87%)
Feb 14, 2022 74.71 75.52 73.48 73.98 2,366,267 -0.41(-0.55%)
Feb 11, 2022 74.91 75.56 73.59 74.39 2,796,883 -0.53(-0.71%)
Feb 10, 2022 75.17 76.34 74.39 74.91 2,275,753 -1.04(-1.37%)
Feb 09, 2022 75.27 76.05 74.71 75.95 2,293,388 +1.68(+2.26%)
Feb 08, 2022 75.20 75.48 73.93 74.27 1,986,185 -0.69(-0.92%)
Feb 07, 2022 74.75 75.37 74.56 74.96 1,906,689 +0.28(+0.37%)
Feb 04, 2022 75.88 76.32 73.28 74.68 2,277,732 -2.16(-2.82%)
Feb 03, 2022 78.43 76.76 76.85 1,749,239 -1.94(-2.46%)
Feb 02, 2022 79.06 80.04 78.64 78.79 2,094,984 +0.18(+0.22%)
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.