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

Affiliated Managers Group (NY: AMG )

158.64 +2.54 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2022 125.53 127.09 124.02 124.11 380,130 -2.98(-2.34%)
Oct 28, 2022 125.41 127.27 124.14 127.09 343,035 +2.22(+1.78%)
Oct 27, 2022 125.47 126.51 123.53 124.87 267,591 +1.07(+0.86%)
Oct 26, 2022 124.79 125.98 123.72 123.80 334,216 -0.84(-0.67%)
Oct 25, 2022 120.60 124.67 120.60 124.64 265,105 +4.31(+3.58%)
Oct 24, 2022 120.29 120.92 118.55 120.33 259,324 +1.25(+1.05%)
Oct 21, 2022 115.13 119.55 114.79 119.08 241,032 +3.63(+3.14%)
Oct 20, 2022 118.46 119.27 115.13 115.45 144,579 -2.30(-1.95%)
Oct 19, 2022 119.22 120.14 116.10 117.75 223,434 -2.16(-1.80%)
Oct 18, 2022 121.85 121.97 119.08 119.91 265,310 +1.49(+1.26%)
Oct 17, 2022 117.43 118.89 116.95 118.42 250,684 +4.00(+3.49%)
Oct 14, 2022 117.42 119.70 113.60 114.42 262,652 -2.28(-1.95%)
Oct 13, 2022 109.95 117.35 108.08 116.70 217,254 +3.87(+3.43%)
Oct 12, 2022 114.41 114.70 111.73 112.83 212,292 -1.65(-1.44%)
Oct 11, 2022 117.02 117.63 113.72 114.48 241,001 -4.11(-3.46%)
Oct 10, 2022 119.71 120.05 117.04 118.59 451,379 +0.31(+0.26%)
Oct 07, 2022 118.88 119.01 116.55 118.28 468,820 -2.09(-1.74%)
Oct 06, 2022 120.00 121.61 119.52 120.37 202,597 -0.41(-0.34%)
Oct 05, 2022 120.14 121.46 118.32 120.78 178,300 -1.06(-0.87%)
Oct 04, 2022 118.89 121.84 118.89 121.84 377,162 +5.50(+4.72%)
Oct 03, 2022 113.60 117.43 111.83 116.34 418,060 +4.54(+4.06%)
Sep 30, 2022 112.72 114.54 111.16 111.80 467,704 -1.54(-1.36%)
Sep 29, 2022 113.30 114.21 111.39 113.34 258,716 -1.89(-1.64%)
Sep 28, 2022 113.82 115.89 113.82 115.23 212,598 +1.74(+1.53%)
Sep 27, 2022 115.74 116.13 112.05 113.49 233,787 -0.71(-0.62%)
Sep 26, 2022 115.37 116.97 114.05 114.20 329,487 -1.38(-1.19%)
Sep 23, 2022 116.56 117.11 114.38 115.58 282,327 -2.64(-2.23%)
Sep 22, 2022 121.15 121.23 117.50 118.22 373,374 -2.32(-1.92%)
Sep 21, 2022 123.20 124.46 120.39 120.54 226,906 -1.42(-1.16%)
Sep 20, 2022 123.74 123.88 121.49 121.96 210,264 -2.99(-2.39%)
Sep 19, 2022 120.41 125.00 120.41 124.95 324,578 +2.88(+2.36%)
Sep 16, 2022 123.31 123.31 120.90 122.07 581,284 -2.68(-2.15%)
Sep 15, 2022 125.23 127.95 124.31 124.75 219,387 -0.98(-0.78%)
Sep 14, 2022 127.74 127.77 124.78 125.73 279,042 -2.04(-1.60%)
Sep 13, 2022 129.86 129.86 127.11 127.77 412,745 -5.82(-4.35%)
Sep 12, 2022 133.46 134.87 132.38 133.59 234,936 +1.16(+0.88%)
Sep 09, 2022 131.85 132.73 131.59 132.43 214,762 +2.07(+1.59%)
Sep 08, 2022 126.30 130.46 125.00 130.36 173,745 +2.30(+1.80%)
Sep 07, 2022 125.66 128.25 124.30 128.06 151,814 +3.11(+2.49%)
Sep 06, 2022 125.91 125.91 122.82 124.95 193,099 -0.28(-0.22%)
Sep 02, 2022 127.95 128.68 124.46 125.23 193,455 -1.40(-1.10%)
Sep 01, 2022 125.96 126.82 124.05 126.63 205,291 -0.68(-0.53%)
Aug 31, 2022 129.57 129.57 126.86 127.31 177,145 -0.10(-0.08%)
Aug 30, 2022 128.71 130.25 126.74 127.41 205,228 -1.03(-0.80%)
Aug 29, 2022 129.01 130.08 128.36 128.44 146,505 -2.05(-1.57%)
Aug 26, 2022 135.06 137.55 130.44 130.49 200,809 -5.24(-3.86%)
Aug 25, 2022 133.34 135.94 133.34 135.72 167,864 +2.61(+1.96%)
Aug 24, 2022 132.79 134.51 132.32 133.12 163,957 -0.02(-0.02%)
Aug 23, 2022 133.43 135.88 132.39 133.14 128,384 -0.55(-0.41%)
Aug 22, 2022 133.94 134.06 132.50 133.69 162,223 -2.97(-2.17%)
Aug 19, 2022 140.66 140.66 136.60 136.65 371,173 -5.24(-3.69%)
Aug 18, 2022 140.40 141.97 139.28 141.89 231,583 +2.01(+1.44%)
Aug 17, 2022 139.02 140.60 137.51 139.88 302,401 -0.62(-0.44%)
Aug 16, 2022 139.02 141.26 139.02 140.50 171,094 +0.72(+0.52%)
Aug 15, 2022 139.23 140.85 138.94 139.78 184,346 -0.01(-0.01%)
Aug 12, 2022 137.93 139.80 136.34 139.79 179,913 +3.58(+2.63%)
Aug 11, 2022 135.93 137.43 135.31 136.21 222,522 +1.02(+0.75%)
Aug 10, 2022 132.86 135.99 132.86 135.19 233,101 +5.03(+3.86%)
Aug 09, 2022 131.42 131.78 129.33 130.17 209,866 -1.25(-0.95%)
Aug 08, 2022 130.59 132.55 130.59 131.42 197,301 +1.67(+1.29%)
Aug 05, 2022 129.13 131.07 129.01 129.75 281,815 -0.95(-0.73%)
Aug 04, 2022 132.58 132.99 129.57 130.70 197,364 -1.10(-0.83%)
Aug 03, 2022 129.41 131.97 127.72 131.80 456,589 +3.54(+2.76%)
Aug 02, 2022 129.76 131.11 128.13 128.26 537,354 -1.19(-0.92%)
Aug 01, 2022 128.72 132.85 126.04 129.45 791,107 +3.13(+2.48%)
Jul 29, 2022 125.05 128.18 125.05 126.32 393,271 +0.78(+0.62%)
Jul 28, 2022 123.81 125.79 121.26 125.54 316,529 +2.17(+1.76%)
Jul 27, 2022 120.43 123.93 119.36 123.37 185,063 +4.48(+3.77%)
Jul 26, 2022 121.01 121.56 118.83 118.89 179,567 -2.59(-2.13%)
Jul 25, 2022 121.72 121.72 119.93 121.48 187,819 +0.83(+0.69%)
Jul 22, 2022 122.24 122.94 119.74 120.65 191,098 -0.86(-0.71%)
Jul 21, 2022 120.93 121.71 119.56 121.51 222,320 -0.34(-0.28%)
Jul 20, 2022 120.22 122.24 119.45 121.85 174,100 +1.46(+1.21%)
Jul 19, 2022 117.21 120.49 117.21 120.39 205,631 +5.68(+4.95%)
Jul 18, 2022 118.38 120.15 114.03 114.71 189,460 -1.82(-1.56%)
Jul 15, 2022 115.43 116.59 113.50 116.53 162,937 +3.71(+3.29%)
Jul 14, 2022 110.73 113.44 109.52 112.83 218,678 -0.21(-0.19%)
Jul 13, 2022 111.90 114.53 110.86 113.03 191,574 -1.87(-1.63%)
Jul 12, 2022 114.42 118.56 114.16 114.90 268,400 -0.15(-0.13%)
Jul 11, 2022 117.32 118.17 115.02 115.05 150,947 -4.55(-3.80%)
Jul 08, 2022 121.79 121.97 119.39 119.60 166,970 -3.14(-2.56%)
Jul 07, 2022 120.61 123.60 120.61 122.74 252,209 +3.83(+3.22%)
Jul 06, 2022 119.88 120.94 117.14 118.91 235,463 -1.16(-0.97%)
Jul 05, 2022 115.05 120.16 113.37 120.07 221,078 +2.32(+1.97%)
Jul 01, 2022 115.46 118.41 115.41 117.75 136,304 +1.21(+1.04%)
Jun 30, 2022 114.99 118.71 114.17 116.54 235,596 -1.28(-1.09%)
Jun 29, 2022 121.42 121.42 117.55 117.82 257,624 -4.41(-3.61%)
Jun 28, 2022 124.27 125.02 121.34 122.23 214,355 -0.19(-0.16%)
Jun 27, 2022 124.22 124.22 121.44 122.42 208,559 -1.56(-1.26%)
Jun 24, 2022 119.91 124.17 119.71 123.98 395,435 +5.50(+4.64%)
Jun 23, 2022 117.42 118.65 115.85 118.48 170,631 +1.62(+1.39%)
Jun 22, 2022 114.86 117.65 114.52 116.86 241,210 -0.71(-0.60%)
Jun 21, 2022 118.27 118.69 116.92 117.57 263,289 +2.48(+2.15%)
Jun 17, 2022 114.57 116.70 113.53 115.09 761,436 +1.63(+1.44%)
Jun 16, 2022 116.21 116.21 112.33 113.47 425,571 -6.71(-5.58%)
Jun 15, 2022 119.29 122.41 118.39 120.17 224,351 +2.10(+1.78%)
Jun 14, 2022 119.38 120.98 116.81 118.07 302,604 -0.53(-0.45%)
Jun 13, 2022 121.80 121.91 117.28 118.60 417,883 -7.81(-6.18%)
Jun 10, 2022 129.93 130.56 126.39 126.41 306,929 -7.48(-5.58%)
Jun 09, 2022 134.43 136.48 133.09 133.88 305,335 -1.51(-1.11%)
Jun 08, 2022 136.32 136.89 134.84 135.39 334,079 -2.91(-2.10%)
Jun 07, 2022 134.62 138.66 133.87 138.30 274,073 +2.16(+1.59%)
Jun 06, 2022 135.28 137.81 133.31 136.14 220,161 +2.58(+1.93%)
Jun 03, 2022 132.94 133.96 131.88 133.56 145,671 -0.86(-0.64%)
Jun 02, 2022 131.11 134.43 131.02 134.43 171,031 +2.97(+2.26%)
Jun 01, 2022 134.75 134.75 129.75 131.46 193,931 -2.10(-1.57%)
May 31, 2022 133.65 134.26 130.19 133.56 205,703 -0.66(-0.49%)
May 27, 2022 134.07 134.93 132.22 134.22 133,935 +1.72(+1.30%)
May 26, 2022 129.32 132.95 129.32 132.50 129,870 +4.77(+3.73%)
May 25, 2022 123.83 129.03 123.83 127.73 144,462 +3.24(+2.60%)
May 24, 2022 125.05 125.28 121.54 124.49 164,782 -2.40(-1.89%)
May 23, 2022 129.76 129.76 126.24 126.89 190,497 -0.40(-0.31%)
May 20, 2022 126.83 127.43 123.46 127.29 228,355 +2.82(+2.26%)
May 19, 2022 122.73 126.72 121.41 124.47 271,981 +0.09(+0.07%)
May 18, 2022 126.68 129.49 123.79 124.38 174,892 -4.56(-3.54%)
May 17, 2022 127.01 129.20 125.10 128.94 156,603 +5.70(+4.62%)
May 16, 2022 123.26 124.67 121.03 123.24 152,206 -1.55(-1.24%)
May 13, 2022 121.38 125.84 121.38 124.79 183,829 +5.43(+4.55%)
May 12, 2022 117.75 121.44 116.06 119.36 333,445 +1.24(+1.05%)
May 11, 2022 123.70 124.57 117.85 118.12 275,933 -5.08(-4.12%)
May 10, 2022 126.82 126.82 120.66 123.20 289,244 -1.71(-1.37%)
May 09, 2022 126.65 128.13 124.21 124.91 234,897 -4.02(-3.12%)
May 06, 2022 130.81 131.94 126.97 128.93 284,565 -2.17(-1.65%)
May 05, 2022 133.31 133.31 129.16 131.10 486,454 -4.85(-3.57%)
May 04, 2022 131.66 136.23 129.03 135.94 270,131 +5.92(+4.55%)
May 03, 2022 127.85 133.00 127.85 130.03 272,216 -0.03(-0.02%)
May 02, 2022 122.89 130.39 121.26 130.06 547,888 +4.56(+3.63%)
Apr 29, 2022 130.58 132.38 125.13 125.50 433,820 -6.46(-4.89%)
Apr 28, 2022 131.53 132.93 128.39 131.96 261,949 +2.49(+1.92%)
Apr 27, 2022 127.20 131.09 127.20 129.47 244,789 +1.26(+0.98%)
Apr 26, 2022 132.88 134.03 128.21 128.21 316,104 -6.34(-4.71%)
Apr 25, 2022 131.26 134.91 129.61 134.54 199,600 +1.53(+1.15%)
Apr 22, 2022 134.14 135.09 132.94 133.01 230,499 -2.22(-1.64%)
Apr 21, 2022 141.59 142.12 134.90 135.23 198,318 -4.72(-3.37%)
Apr 20, 2022 139.83 140.40 137.34 139.95 180,826 +2.18(+1.58%)
Apr 19, 2022 131.91 137.98 131.91 137.77 263,181 +5.81(+4.40%)
Apr 18, 2022 130.34 133.14 130.03 131.97 255,418 +1.78(+1.37%)
Apr 14, 2022 135.29 137.21 130.04 130.19 239,854 -4.70(-3.48%)
Apr 13, 2022 131.36 135.06 131.28 134.88 223,863 +3.39(+2.58%)
Apr 12, 2022 134.33 135.93 131.37 131.50 389,412 -2.59(-1.93%)
Apr 11, 2022 132.66 135.83 132.66 134.08 262,004 +0.57(+0.43%)
Apr 08, 2022 134.76 137.84 133.22 133.51 345,192 -1.44(-1.07%)
Apr 07, 2022 134.87 136.27 131.84 134.95 251,476 -0.68(-0.50%)
Apr 06, 2022 137.60 138.83 135.16 135.63 288,989 -3.97(-2.84%)
Apr 05, 2022 143.04 143.56 139.58 139.60 331,195 -4.21(-2.93%)
Apr 04, 2022 144.31 146.77 143.32 143.81 141,564 -0.58(-0.40%)
Apr 01, 2022 143.71 145.30 140.24 144.39 271,141 +3.52(+2.50%)
Mar 31, 2022 145.99 146.72 140.64 140.87 347,443 -5.12(-3.51%)
Mar 30, 2022 147.00 147.04 144.41 145.99 282,979 -0.64(-0.44%)
Mar 29, 2022 145.63 148.05 143.78 146.63 208,285 +3.89(+2.72%)
Mar 28, 2022 143.56 143.56 139.72 142.74 111,959 -0.40(-0.28%)
Mar 25, 2022 140.58 143.22 140.56 143.14 172,853 +2.56(+1.82%)
Mar 24, 2022 140.72 140.72 138.70 140.58 216,271 +0.92(+0.66%)
Mar 23, 2022 142.61 143.80 139.36 139.66 151,445 -3.79(-2.64%)
Mar 22, 2022 143.58 145.41 142.45 143.45 627,178 +1.28(+0.90%)
Mar 21, 2022 142.92 143.79 140.68 142.17 242,657 -0.42(-0.29%)
Mar 18, 2022 144.64 145.62 141.83 142.59 555,334 -2.28(-1.57%)
Mar 17, 2022 139.09 145.19 139.09 144.87 341,512 +3.61(+2.55%)
Mar 16, 2022 132.93 142.12 132.93 141.26 418,704 +11.07(+8.51%)
Mar 15, 2022 129.50 131.10 127.55 130.19 189,839 +2.18(+1.70%)
Mar 14, 2022 129.55 130.35 126.52 128.01 191,102 +0.62(+0.49%)
Mar 11, 2022 130.27 130.39 127.30 127.39 137,107 -0.55(-0.43%)
Mar 10, 2022 127.42 125.18 127.94 211,094 -2.41(-1.85%)
Mar 09, 2022 127.97 131.38 127.04 130.35 251,305 +7.32(+5.95%)
Mar 08, 2022 123.68 127.66 121.33 123.03 296,574 +0.62(+0.51%)
Mar 07, 2022 127.27 128.80 122.39 122.41 271,367 -6.69(-5.18%)
Mar 04, 2022 130.49 131.01 127.86 129.10 196,406 -3.99(-3.00%)
Mar 03, 2022 136.57 138.00 131.06 133.09 204,049 -2.99(-2.20%)
Mar 02, 2022 131.30 137.38 130.79 136.07 272,054 +6.21(+4.78%)
Mar 01, 2022 136.90 137.22 128.61 129.87 364,239 -8.42(-6.09%)
Feb 28, 2022 137.62 140.68 136.71 138.28 317,678 -3.40(-2.40%)
Feb 25, 2022 137.40 141.87 138.57 141.68 203,946 +4.95(+3.62%)
Feb 24, 2022 131.75 137.08 128.32 136.73 260,055 +2.23(+1.66%)
Feb 23, 2022 138.95 139.28 134.31 134.50 225,720 -3.06(-2.22%)
Feb 22, 2022 139.35 141.18 135.83 137.56 227,418 -3.90(-2.76%)
Feb 18, 2022 141.46 0 +0.24(+0.17%)
Feb 17, 2022 145.39 145.42 140.78 141.22 216,623 -6.35(-4.30%)
Feb 16, 2022 145.15 148.76 145.13 147.57 183,395 +2.83(+1.95%)
Feb 15, 2022 142.99 146.09 142.55 144.74 625,998 +3.89(+2.76%)
Feb 14, 2022 142.39 144.33 138.60 140.85 232,150 -1.54(-1.08%)
Feb 11, 2022 146.82 147.64 141.31 142.39 184,208 -4.14(-2.82%)
Feb 10, 2022 145.09 150.86 144.91 146.53 273,585 -1.49(-1.01%)
Feb 09, 2022 147.64 150.66 147.40 148.02 254,059 +0.87(+0.59%)
Feb 08, 2022 145.06 148.15 145.06 147.15 291,757 +1.12(+0.77%)
Feb 07, 2022 148.32 150.32 143.90 146.03 378,424 -0.49(-0.33%)
Feb 04, 2022 144.25 148.26 141.45 146.52 224,334 +2.48(+1.72%)
Feb 03, 2022 147.65 149.00 143.48 144.04 241,249 -4.57(-3.07%)
Feb 02, 2022 148.37 149.31 145.43 148.61 238,277 +0.79(+0.53%)
Feb 01, 2022 147.08 149.57 145.02 147.82 365,361 +1.70(+1.16%)
Jan 31, 2022 139.28 146.59 146.12 555,498 +5.56(+3.95%)
Jan 28, 2022 139.38 140.53 135.26 140.56 259,465 +2.21(+1.60%)
Jan 27, 2022 142.43 144.61 137.21 138.35 274,685 -2.43(-1.73%)
Jan 26, 2022 142.33 145.89 139.80 140.78 258,073 +0.63(+0.45%)
Jan 25, 2022 136.74 142.47 133.40 140.15 468,242 +1.24(+0.89%)
Jan 24, 2022 137.27 140.56 133.50 138.91 682,211 -1.60(-1.14%)
Jan 21, 2022 146.68 146.68 140.50 140.51 229,439 -6.53(-4.44%)
Jan 20, 2022 149.41 153.02 146.76 147.04 220,585 -1.26(-0.85%)
Jan 19, 2022 153.94 154.08 148.27 148.30 228,032 -4.15(-2.72%)
Jan 18, 2022 153.86 154.91 152.14 152.44 231,180 -3.96(-2.53%)
Jan 14, 2022 156.40 0 -1.61(-1.02%)
Jan 13, 2022 161.21 162.89 157.21 158.01 185,059 -3.50(-2.17%)
Jan 12, 2022 166.00 167.63 161.19 161.51 191,716 -3.41(-2.07%)
Jan 11, 2022 162.41 165.00 160.40 164.91 113,727 +4.50(+2.80%)
Jan 10, 2022 162.59 162.74 157.33 160.42 140,771 -3.49(-2.13%)
Jan 07, 2022 161.32 165.13 161.32 163.91 149,645 +2.14(+1.32%)
Jan 06, 2022 162.17 163.15 157.58 161.77 166,266 +1.52(+0.95%)
Jan 05, 2022 168.21 171.28 160.02 160.25 321,204 -6.48(-3.88%)
Jan 04, 2022 164.04 167.53 164.04 166.72 230,046 +4.45(+2.74%)
Jan 03, 2022 165.82 166.14 160.01 162.28 207,751 -2.13(-1.29%)
Dec 31, 2021 164.88 167.13 163.81 164.41 262,258 -0.32(-0.19%)
Dec 30, 2021 165.01 166.71 164.62 164.72 131,392 -0.75(-0.45%)
Dec 29, 2021 165.62 166.60 164.59 165.47 108,759 -0.51(-0.31%)
Dec 28, 2021 166.00 168.40 165.69 165.99 108,693 -0.70(-0.42%)
Dec 27, 2021 161.70 166.71 160.45 166.68 237,602 +6.00(+3.73%)
Dec 23, 2021 160.21 162.66 159.09 160.69 243,582 +1.11(+0.69%)
Dec 22, 2021 157.47 160.85 156.63 159.58 183,399 +2.21(+1.40%)
Dec 21, 2021 156.31 158.33 155.29 157.37 247,043 +3.12(+2.02%)
Dec 20, 2021 157.03 157.28 151.23 154.25 293,306 -6.19(-3.86%)
Dec 17, 2021 164.44 164.44 160.25 160.44 852,020 -4.34(-2.63%)
Dec 16, 2021 163.77 168.00 162.39 164.78 300,559 +1.86(+1.14%)
Dec 15, 2021 161.08 163.03 159.17 162.92 180,844 +1.85(+1.15%)
Dec 14, 2021 161.30 165.65 160.08 161.07 305,295 -0.50(-0.31%)
Dec 13, 2021 165.75 165.75 161.44 161.57 230,289 -3.75(-2.27%)
Dec 10, 2021 168.27 170.04 163.38 165.31 228,802 -2.25(-1.34%)
Dec 09, 2021 169.48 171.28 167.46 167.56 115,351 -3.85(-2.24%)
Dec 08, 2021 172.00 173.12 170.19 171.41 117,997 -0.04(-0.02%)
Dec 07, 2021 169.58 173.08 168.42 171.45 272,156 +5.76(+3.47%)
Dec 06, 2021 169.52 169.58 165.56 165.69 312,294 -0.18(-0.11%)
Dec 03, 2021 172.00 172.78 164.10 165.88 267,961 -5.19(-3.03%)
Dec 02, 2021 167.00 173.54 167.00 171.06 308,779 +3.75(+2.24%)
Dec 01, 2021 173.89 176.64 167.13 167.31 422,265 -2.71(-1.59%)
Nov 30, 2021 173.01 176.40 170.02 170.02 640,996 -4.93(-2.82%)
Nov 29, 2021 173.17 175.57 169.90 174.95 216,399 +4.87(+2.86%)
Nov 26, 2021 169.88 171.06 166.63 170.08 107,903 -5.95(-3.38%)
Nov 24, 2021 175.97 177.99 175.01 176.03 150,854 -1.76(-0.99%)
Nov 23, 2021 174.07 177.99 172.50 177.79 133,495 +3.64(+2.09%)
Nov 22, 2021 176.15 178.05 173.08 174.15 179,408 +0.04(+0.02%)
Nov 19, 2021 174.43 176.03 173.73 174.11 139,832 -2.08(-1.18%)
Nov 18, 2021 178.01 177.39 176.09 176.19 131,603 -0.89(-0.50%)
Nov 17, 2021 178.23 179.39 175.41 177.08 123,264 -3.18(-1.76%)
Nov 16, 2021 182.36 182.72 179.84 180.26 213,340 -2.91(-1.59%)
Nov 15, 2021 186.09 186.82 182.80 183.16 84,905 -1.66(-0.90%)
Nov 12, 2021 183.58 185.16 182.66 184.82 66,662 +2.13(+1.17%)
Nov 11, 2021 182.01 183.66 179.72 182.69 70,850 +1.84(+1.02%)
Nov 10, 2021 183.76 180.85 140,463 -4.67(-2.52%)
Nov 09, 2021 184.14 185.53 181.87 185.52 150,146 +0.52(+0.28%)
Nov 08, 2021 188.05 189.37 183.12 185.00 143,020 -0.91(-0.49%)
Nov 05, 2021 188.46 191.40 184.88 185.91 113,570 +0.17(+0.09%)
Nov 04, 2021 190.14 191.49 184.43 185.74 232,798 -4.47(-2.35%)
Nov 03, 2021 188.93 191.35 187.47 190.21 261,402 +2.19(+1.16%)
Nov 02, 2021 187.93 188.94 182.37 188.02 638,910 +2.31(+1.24%)
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.