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

Bristol-Myers Squibb (NY: BMY )

49.41 +0.39 (+0.80%)
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 (%)
Sep 20, 2024 49.29 49.53 49.00 49.41 27,106,100 +0.39(+0.80%)
Sep 19, 2024 49.89 50.04 48.95 49.02 8,840,739 -0.72(-1.45%)
Sep 18, 2024 49.41 50.18 48.78 49.74 7,773,597 +0.25(+0.51%)
Sep 17, 2024 50.09 50.41 48.85 49.49 7,548,819 -0.50(-1.00%)
Sep 16, 2024 49.50 50.25 49.26 49.99 11,823,155 +0.86(+1.75%)
Sep 13, 2024 48.25 49.15 48.20 49.13 9,412,921 +0.89(+1.84%)
Sep 12, 2024 48.38 48.57 47.76 48.24 5,575,893 -0.35(-0.72%)
Sep 11, 2024 49.11 49.19 48.25 48.59 8,436,929 -0.69(-1.40%)
Sep 10, 2024 48.50 49.31 47.97 49.28 8,624,609 +0.78(+1.61%)
Sep 09, 2024 48.72 49.13 47.55 48.50 9,434,814 -0.20(-0.41%)
Sep 06, 2024 49.79 50.03 48.53 48.70 11,146,409 -1.10(-2.21%)
Sep 05, 2024 50.08 50.24 49.23 49.80 9,947,927 -0.16(-0.32%)
Sep 04, 2024 50.72 50.75 49.55 49.96 7,034,060 -0.56(-1.11%)
Sep 03, 2024 49.71 50.74 49.65 50.52 10,941,259 +0.57(+1.14%)
Aug 30, 2024 49.72 50.24 49.68 49.95 9,594,811 +0.23(+0.46%)
Aug 29, 2024 49.27 49.77 48.76 49.72 7,534,087 +0.66(+1.35%)
Aug 28, 2024 48.12 49.92 48.03 49.06 8,399,356 +0.94(+1.95%)
Aug 27, 2024 48.36 48.79 47.81 48.12 7,136,044 -0.12(-0.25%)
Aug 26, 2024 48.17 48.48 47.98 48.24 4,948,790 +0.13(+0.27%)
Aug 23, 2024 47.67 48.24 47.38 48.11 8,328,419 +0.49(+1.03%)
Aug 22, 2024 48.57 48.61 46.88 47.62 9,947,548 -0.82(-1.69%)
Aug 21, 2024 48.78 49.17 48.16 48.44 7,780,460 -0.54(-1.10%)
Aug 20, 2024 49.27 49.61 48.93 48.98 8,780,273 -0.32(-0.65%)
Aug 19, 2024 49.38 49.99 49.20 49.30 9,067,288 -0.06(-0.12%)
Aug 16, 2024 49.11 50.05 49.01 49.36 14,161,810 +0.25(+0.51%)
Aug 15, 2024 49.30 49.53 48.47 49.11 13,139,705 +0.70(+1.45%)
Aug 14, 2024 49.06 49.28 48.11 48.41 10,672,737 -0.65(-1.32%)
Aug 13, 2024 47.48 49.16 47.48 49.06 19,857,804 +2.00(+4.25%)
Aug 12, 2024 46.77 47.47 46.48 47.06 11,942,021 +0.34(+0.73%)
Aug 09, 2024 46.84 47.68 46.50 46.72 14,083,523 -0.13(-0.28%)
Aug 08, 2024 46.57 47.15 46.22 46.85 15,216,768 +0.35(+0.75%)
Aug 07, 2024 47.43 48.49 46.40 46.50 16,891,832 -0.81(-1.71%)
Aug 06, 2024 47.89 48.07 47.12 47.31 15,662,612 -0.28(-0.59%)
Aug 05, 2024 47.88 48.74 47.21 47.59 17,893,144 -1.18(-2.42%)
Aug 02, 2024 49.12 49.54 48.31 48.77 15,615,058 +0.60(+1.25%)
Aug 01, 2024 47.80 48.51 47.22 48.17 12,066,536 +0.61(+1.28%)
Jul 31, 2024 48.75 49.11 47.37 47.56 17,720,482 -1.49(-3.04%)
Jul 30, 2024 49.06 49.31 47.85 49.05 19,291,388 +0.07(+0.14%)
Jul 29, 2024 49.92 51.19 48.97 48.98 22,279,892 -1.47(-2.91%)
Jul 26, 2024 48.27 50.61 47.73 50.45 36,636,480 +5.18(+11.44%)
Jul 25, 2024 44.79 45.97 44.49 45.27 22,048,380 +0.61(+1.37%)
Jul 24, 2024 43.25 44.78 43.25 44.66 20,394,644 +1.68(+3.91%)
Jul 23, 2024 42.44 43.08 41.90 42.98 17,687,832 +0.31(+0.73%)
Jul 22, 2024 42.43 42.98 42.37 42.67 10,114,415 +0.03(+0.07%)
Jul 19, 2024 42.63 42.83 41.60 42.64 12,839,961 +0.25(+0.59%)
Jul 18, 2024 42.44 44.23 42.37 42.39 19,433,656 -0.76(-1.76%)
Jul 17, 2024 41.20 43.52 41.20 43.15 18,635,528 +1.95(+4.73%)
Jul 16, 2024 40.15 41.27 40.09 41.20 13,738,600 +1.05(+2.62%)
Jul 15, 2024 40.63 40.65 39.92 40.15 17,855,320 -0.31(-0.77%)
Jul 12, 2024 41.07 41.14 40.35 40.46 16,677,468 -0.29(-0.71%)
Jul 11, 2024 41.25 41.66 40.69 40.75 17,883,202 -0.37(-0.90%)
Jul 10, 2024 40.87 41.17 40.44 41.12 9,670,194 +0.26(+0.64%)
Jul 09, 2024 39.81 40.90 39.71 40.86 16,369,765 +0.87(+2.18%)
Jul 08, 2024 39.64 40.11 39.50 39.99 13,372,284 +0.33(+0.83%)
Jul 05, 2024 39.74 39.75 39.35 39.66 12,824,405 +0.20(+0.51%)
Jul 03, 2024 39.81 40.05 39.43 39.46 9,270,305 -0.38(-0.96%)
Jul 02, 2024 40.64 40.73 39.80 39.84 18,555,898 -0.84(-2.06%)
Jul 01, 2024 41.03 41.64 40.52 40.68 18,541,586 -0.23(-0.55%)
Jun 28, 2024 41.09 41.84 40.79 40.91 20,855,114 +0.02(+0.05%)
Jun 27, 2024 41.79 41.86 40.86 40.89 17,695,100 -0.98(-2.33%)
Jun 26, 2024 41.48 42.40 41.09 41.86 20,125,538 +0.31(+0.73%)
Jun 25, 2024 41.39 41.74 40.96 41.56 16,349,721 -0.04(-0.09%)
Jun 24, 2024 41.37 41.72 41.18 41.60 15,069,244 +0.30(+0.72%)
Jun 21, 2024 40.64 41.32 40.45 41.30 36,424,552 +0.88(+2.17%)
Jun 20, 2024 39.94 40.57 39.04 40.43 18,923,110 +0.23(+0.56%)
Jun 18, 2024 40.41 40.62 39.49 40.20 19,032,286 -0.16(-0.39%)
Jun 17, 2024 40.45 40.72 39.83 40.36 19,067,926 -0.23(-0.56%)
Jun 14, 2024 40.79 41.23 40.14 40.58 14,488,435 -0.28(-0.68%)
Jun 13, 2024 41.82 42.00 40.45 40.86 17,282,058 -0.92(-2.19%)
Jun 12, 2024 42.44 42.54 41.59 41.77 9,575,920 -0.60(-1.42%)
Jun 11, 2024 41.89 42.41 41.25 42.38 12,828,967 +0.44(+1.06%)
Jun 10, 2024 40.78 42.08 40.74 41.93 13,666,103 +1.07(+2.63%)
Jun 07, 2024 40.24 40.96 40.16 40.86 13,873,255 +0.59(+1.47%)
Jun 06, 2024 40.25 40.67 40.09 40.27 10,438,385 -0.35(-0.87%)
Jun 05, 2024 41.06 41.06 40.30 40.62 12,589,210 -0.50(-1.22%)
Jun 04, 2024 41.12 41.45 40.77 41.12 12,415,864 -0.02(-0.05%)
Jun 03, 2024 40.54 41.76 40.51 41.14 13,885,783 +0.67(+1.65%)
May 31, 2024 39.65 40.54 39.52 40.47 29,849,576 +0.83(+2.09%)
May 30, 2024 39.54 39.99 39.31 39.65 16,358,698 +0.00(+0.00%)
May 29, 2024 39.68 40.09 39.34 39.65 16,742,509 -0.24(-0.59%)
May 28, 2024 40.60 40.71 39.78 39.88 14,895,555 -0.74(-1.82%)
May 24, 2024 40.79 41.05 40.45 40.62 17,712,924 -0.30(-0.72%)
May 23, 2024 41.29 41.64 40.84 40.92 12,622,779 -0.79(-1.89%)
May 22, 2024 41.59 42.35 41.28 41.71 17,040,192 +0.07(+0.17%)
May 21, 2024 42.49 42.78 41.62 41.64 17,834,810 -1.07(-2.51%)
May 20, 2024 43.34 43.39 42.66 42.71 10,531,416 -0.66(-1.52%)
May 17, 2024 43.64 43.64 43.08 43.37 16,028,040 -0.08(-0.18%)
May 16, 2024 43.80 43.86 43.03 43.45 16,005,033 -0.43(-0.99%)
May 15, 2024 44.33 44.49 43.82 43.88 14,393,660 -0.16(-0.36%)
May 14, 2024 44.70 45.03 43.86 44.04 14,756,838 -0.34(-0.78%)
May 13, 2024 44.21 44.64 44.16 44.39 12,834,704 +0.12(+0.27%)
May 10, 2024 44.08 44.30 43.64 44.27 8,833,398 +0.20(+0.45%)
May 09, 2024 42.91 44.14 42.84 44.07 10,939,072 +1.05(+2.45%)
May 08, 2024 43.34 43.56 42.90 43.02 12,109,405 -0.36(-0.84%)
May 07, 2024 43.32 43.60 43.18 43.38 11,194,315 +0.14(+0.32%)
May 06, 2024 43.50 43.95 43.12 43.24 9,266,185 -0.09(-0.20%)
May 03, 2024 43.24 43.67 43.03 43.33 12,288,558 +0.29(+0.66%)
May 02, 2024 43.70 43.75 42.68 43.05 16,204,702 -0.50(-1.15%)
May 01, 2024 43.31 43.80 43.07 43.55 13,448,335 +0.27(+0.61%)
Apr 30, 2024 43.73 44.09 43.27 43.28 18,016,596 -0.69(-1.57%)
Apr 29, 2024 44.41 44.70 43.86 43.97 16,677,871 -0.21(-0.47%)
Apr 26, 2024 44.01 44.69 43.68 44.18 21,605,566 +0.15(+0.34%)
Apr 25, 2024 46.68 46.79 43.71 44.03 45,775,428 -4.10(-8.51%)
Apr 24, 2024 48.27 48.31 47.82 48.13 16,297,599 -0.13(-0.27%)
Apr 23, 2024 48.42 48.73 48.22 48.26 9,291,233 -0.15(-0.31%)
Apr 22, 2024 48.27 48.82 48.14 48.40 8,049,586 +0.21(+0.43%)
Apr 19, 2024 47.49 48.32 47.40 48.20 10,460,588 +0.62(+1.30%)
Apr 18, 2024 47.21 47.68 46.90 47.58 11,083,218 +0.45(+0.96%)
Apr 17, 2024 47.71 47.82 46.99 47.12 11,939,470 -0.41(-0.87%)
Apr 16, 2024 47.72 47.87 47.52 47.54 12,112,520 -0.25(-0.52%)
Apr 15, 2024 47.64 48.36 47.40 47.78 12,123,510 +0.23(+0.48%)
Apr 12, 2024 48.31 48.35 47.54 47.56 12,648,658 -0.83(-1.71%)
Apr 11, 2024 49.70 49.82 48.37 48.38 11,958,073 -1.15(-2.33%)
Apr 10, 2024 50.28 50.52 49.52 49.54 11,663,085 -1.29(-2.54%)
Apr 09, 2024 50.36 50.91 50.31 50.83 9,631,810 +0.49(+0.98%)
Apr 08, 2024 50.51 50.53 50.09 50.33 12,443,898 -0.22(-0.43%)
Apr 05, 2024 50.42 50.68 50.01 50.55 9,233,852 -0.08(-0.16%)
Apr 04, 2024 51.16 51.30 50.43 50.63 11,160,440 -0.18(-0.35%)
Apr 03, 2024 51.36 51.48 50.73 50.81 10,713,756 -0.55(-1.06%)
Apr 02, 2024 51.70 51.95 51.15 51.35 10,510,720 -0.24(-0.47%)
Apr 01, 2024 52.75 52.80 51.57 51.60 9,776,900 -1.21(-2.29%)
Mar 28, 2024 51.99 52.85 51.99 52.80 15,565,058 +0.95(+1.84%)
Mar 27, 2024 51.61 52.28 51.56 51.85 13,430,648 +0.68(+1.33%)
Mar 26, 2024 51.01 51.27 50.67 51.17 10,218,496 +0.29(+0.57%)
Mar 25, 2024 50.71 51.35 50.54 50.88 12,681,212 +0.31(+0.62%)
Mar 22, 2024 50.29 51.07 50.17 50.56 12,044,574 +0.33(+0.66%)
Mar 21, 2024 50.54 51.27 50.20 50.23 12,966,828 -0.28(-0.56%)
Mar 20, 2024 50.27 50.78 49.92 50.52 10,717,607 +0.08(+0.15%)
Mar 19, 2024 50.40 50.56 50.04 50.44 14,986,864 +0.20(+0.41%)
Mar 18, 2024 51.20 51.31 50.17 50.23 20,270,064 -0.73(-1.43%)
Mar 15, 2024 50.94 51.80 50.58 50.96 126,923,896 -0.15(-0.29%)
Mar 14, 2024 51.19 51.29 50.44 51.11 14,818,869 -0.16(-0.30%)
Mar 13, 2024 52.90 53.59 51.21 51.27 27,575,494 -1.70(-3.22%)
Mar 12, 2024 52.90 53.16 52.40 52.97 14,654,718 +0.04(+0.07%)
Mar 11, 2024 52.48 53.12 52.33 52.93 16,068,545 +0.55(+1.06%)
Mar 08, 2024 52.07 52.83 51.93 52.38 17,951,832 +0.50(+0.96%)
Mar 07, 2024 52.16 52.34 51.59 51.88 17,696,912 -0.10(-0.19%)
Mar 06, 2024 50.96 52.39 50.88 51.98 22,277,192 +1.52(+3.01%)
Mar 05, 2024 49.67 50.74 49.65 50.46 15,518,036 +0.88(+1.77%)
Mar 04, 2024 49.93 50.82 49.39 49.58 19,547,278 +0.03(+0.06%)
Mar 01, 2024 49.60 49.74 49.11 49.55 11,186,541 +0.14(+0.28%)
Feb 29, 2024 49.62 49.82 48.95 49.42 15,050,697 -0.17(-0.33%)
Feb 28, 2024 49.18 49.63 49.05 49.58 8,189,982 +0.40(+0.81%)
Feb 27, 2024 49.24 49.39 48.83 49.18 8,367,012 -0.01(-0.02%)
Feb 26, 2024 50.20 50.32 49.14 49.19 9,950,430 -1.11(-2.21%)
Feb 23, 2024 50.05 50.55 49.40 50.30 11,358,307 +0.32(+0.64%)
Feb 22, 2024 49.25 50.05 49.01 49.98 13,209,716 +0.41(+0.82%)
Feb 21, 2024 48.62 49.59 48.23 49.57 12,615,334 +1.02(+2.11%)
Feb 20, 2024 48.58 49.12 48.36 48.55 14,150,301 +0.00(+0.00%)
Feb 16, 2024 48.01 48.56 47.64 48.55 13,535,075 +0.41(+0.85%)
Feb 15, 2024 47.72 48.96 47.55 48.14 13,794,964 +0.54(+1.12%)
Feb 14, 2024 47.54 47.75 47.18 47.60 11,160,995 +0.18(+0.37%)
Feb 13, 2024 48.35 48.59 47.04 47.43 16,254,509 -1.01(-2.09%)
Feb 12, 2024 48.51 48.73 47.92 48.44 15,377,344 -0.06(-0.12%)
Feb 09, 2024 47.42 48.52 47.21 48.50 15,829,802 +1.07(+2.26%)
Feb 08, 2024 47.17 47.49 46.84 47.43 14,375,158 +0.07(+0.14%)
Feb 07, 2024 47.90 48.06 46.76 47.36 18,449,246 -0.60(-1.26%)
Feb 06, 2024 46.69 48.67 46.33 47.96 23,306,838 +1.25(+2.67%)
Feb 05, 2024 47.24 47.27 46.43 46.72 15,950,589 -0.71(-1.50%)
Feb 02, 2024 47.97 48.69 46.82 47.43 28,747,860 +0.04(+0.08%)
Feb 01, 2024 47.57 47.57 46.86 47.39 20,960,384 -0.19(-0.41%)
Jan 31, 2024 48.40 48.70 47.56 47.58 19,507,094 -0.51(-1.05%)
Jan 30, 2024 48.73 48.86 47.95 48.09 11,917,615 -0.47(-0.96%)
Jan 29, 2024 48.31 48.57 48.15 48.56 12,061,928 +0.17(+0.34%)
Jan 26, 2024 48.65 48.88 48.34 48.39 11,148,758 +0.09(+0.18%)
Jan 25, 2024 48.94 49.02 48.13 48.31 18,114,782 -0.61(-1.25%)
Jan 24, 2024 48.88 49.29 48.75 48.92 12,606,253 +0.12(+0.24%)
Jan 23, 2024 48.37 49.09 48.19 48.80 12,929,929 +0.54(+1.11%)
Jan 22, 2024 48.94 49.00 48.20 48.27 14,186,887 -0.53(-1.08%)
Jan 19, 2024 48.79 48.89 48.12 48.79 23,914,836 +0.02(+0.04%)
Jan 18, 2024 48.31 48.85 47.35 48.77 18,959,362 +0.11(+0.22%)
Jan 17, 2024 48.25 48.75 47.66 48.67 16,869,018 -0.02(-0.04%)
Jan 16, 2024 48.98 49.26 48.50 48.68 14,196,437 -0.30(-0.62%)
Jan 12, 2024 49.06 49.37 48.75 48.99 11,771,364 +0.09(+0.18%)
Jan 11, 2024 49.32 49.41 48.69 48.90 17,011,084 -0.43(-0.87%)
Jan 10, 2024 49.85 49.90 49.09 49.33 18,577,938 -0.60(-1.21%)
Jan 09, 2024 50.68 50.73 49.88 49.93 13,734,587 -0.50(-0.98%)
Jan 08, 2024 50.53 50.53 49.94 50.43 19,212,192 -0.43(-0.84%)
Jan 05, 2024 50.54 51.18 50.29 50.86 12,603,765 +0.18(+0.37%)
Jan 04, 2024 50.54 50.81 50.11 50.67 17,384,332 +0.33(+0.66%)
Jan 03, 2024 50.73 50.92 49.54 50.34 16,262,394 -0.44(-0.87%)
Jan 02, 2024 49.52 51.45 49.47 50.78 18,507,274 +1.40(+2.83%)
Dec 29, 2023 49.21 49.56 49.07 49.39 11,749,149 +0.09(+0.18%)
Dec 28, 2023 49.14 49.52 49.09 49.30 11,064,750 +0.01(+0.02%)
Dec 27, 2023 49.48 49.57 48.84 49.29 13,732,361 -0.23(-0.47%)
Dec 26, 2023 50.45 50.79 49.14 49.52 12,705,639 -0.81(-1.61%)
Dec 22, 2023 48.95 51.48 48.95 50.33 20,776,836 +0.99(+2.01%)
Dec 21, 2023 49.42 49.80 48.94 49.34 14,788,765 +0.29(+0.59%)
Dec 20, 2023 50.08 50.28 49.02 49.05 14,731,203 -1.11(-2.21%)
Dec 19, 2023 49.68 50.22 49.53 50.16 14,848,073 +0.74(+1.50%)
Dec 18, 2023 49.23 49.56 49.02 49.42 14,918,714 +0.43(+0.88%)
Dec 15, 2023 49.24 49.52 48.79 48.98 46,128,140 -0.56(-1.13%)
Dec 14, 2023 50.49 50.57 49.09 49.54 20,997,734 -0.38(-0.75%)
Dec 13, 2023 48.19 49.92 48.07 49.92 15,538,494 +1.30(+2.67%)
Dec 12, 2023 48.90 49.03 47.93 48.62 14,778,305 -0.56(-1.14%)
Dec 11, 2023 48.63 49.22 48.39 49.18 19,148,724 +0.75(+1.55%)
Dec 08, 2023 48.38 48.64 48.21 48.42 10,517,200 +0.14(+0.30%)
Dec 07, 2023 48.41 49.09 48.12 48.28 15,282,270 +0.27(+0.56%)
Dec 06, 2023 48.43 48.54 47.91 48.01 14,377,679 -0.34(-0.70%)
Dec 05, 2023 47.93 48.51 47.70 48.35 13,148,386 +0.24(+0.50%)
Dec 04, 2023 48.09 48.85 47.90 48.11 14,790,994 -0.12(-0.24%)
Dec 01, 2023 47.55 48.30 47.10 48.22 13,310,787 +0.69(+1.46%)
Nov 30, 2023 46.95 47.55 46.44 47.53 17,690,770 +0.64(+1.35%)
Nov 29, 2023 47.22 47.50 46.85 46.89 13,141,601 -0.19(-0.41%)
Nov 28, 2023 47.21 47.47 46.99 47.09 11,812,127 -0.10(-0.20%)
Nov 27, 2023 47.75 47.86 46.99 47.18 18,368,494 -0.71(-1.49%)
Nov 24, 2023 47.89 48.04 47.62 47.90 5,283,757 +0.33(+0.69%)
Nov 22, 2023 46.92 47.64 46.74 47.57 15,310,339 +0.90(+1.94%)
Nov 21, 2023 47.00 47.20 46.63 46.66 15,233,427 -0.40(-0.86%)
Nov 20, 2023 46.95 48.29 46.61 47.07 29,031,612 -1.87(-3.82%)
Nov 17, 2023 49.27 49.30 48.70 48.93 10,628,013 +0.00(+0.00%)
Nov 16, 2023 49.53 49.80 48.36 48.93 15,020,024 -0.70(-1.42%)
Nov 15, 2023 48.39 49.70 48.27 49.64 13,927,396 +1.01(+2.08%)
Nov 14, 2023 48.56 49.26 48.38 48.63 12,493,539 +0.36(+0.74%)
Nov 13, 2023 48.56 48.77 48.18 48.27 12,516,114 -0.44(-0.91%)
Nov 10, 2023 48.71 48.80 47.72 48.71 13,192,509 +0.19(+0.40%)
Nov 09, 2023 50.58 50.60 48.48 48.52 12,647,535 -1.93(-3.83%)
Nov 08, 2023 50.55 50.61 49.90 50.46 11,689,781 +0.13(+0.25%)
Nov 07, 2023 50.83 51.06 50.18 50.33 21,646,116 -0.48(-0.95%)
Nov 06, 2023 51.15 51.54 50.66 50.81 18,312,894 -0.03(-0.06%)
Nov 03, 2023 49.46 51.14 49.46 50.84 15,043,092 +1.63(+3.31%)
Nov 02, 2023 48.92 49.44 48.79 49.21 13,959,232 -0.14(-0.29%)
Nov 01, 2023 49.92 49.96 49.25 49.36 11,719,883 -0.24(-0.49%)
Oct 31, 2023 49.45 49.72 48.77 49.60 15,241,045 +0.27(+0.55%)
Oct 30, 2023 49.79 49.95 48.38 49.33 30,837,902 +0.22(+0.45%)
Oct 27, 2023 50.10 50.26 47.64 49.11 18,592,096 -1.88(-3.68%)
Oct 26, 2023 51.94 53.22 50.94 50.98 26,029,242 -3.50(-6.43%)
Oct 25, 2023 53.92 54.64 53.86 54.49 12,223,719 +0.47(+0.87%)
Oct 24, 2023 54.04 54.56 53.79 54.02 9,810,362 +0.12(+0.21%)
Oct 23, 2023 54.24 54.59 53.88 53.90 10,418,804 -0.44(-0.81%)
Oct 20, 2023 54.13 54.95 54.13 54.34 12,091,473 -0.02(-0.04%)
Oct 19, 2023 54.52 54.82 53.63 54.36 13,681,826 -0.36(-0.65%)
Oct 18, 2023 55.25 55.43 54.64 54.72 12,276,257 -0.50(-0.91%)
Oct 17, 2023 55.01 55.48 54.84 55.22 13,738,276 +0.19(+0.35%)
Oct 16, 2023 54.66 55.34 54.57 55.03 12,808,589 +0.67(+1.24%)
Oct 13, 2023 54.26 54.55 53.81 54.35 13,428,095 +0.20(+0.37%)
Oct 12, 2023 54.51 54.55 53.71 54.15 11,146,307 -0.38(-0.69%)
Oct 11, 2023 54.36 54.76 54.23 54.53 8,800,258 +0.25(+0.46%)
Oct 10, 2023 54.58 54.64 54.12 54.28 13,732,013 -0.21(-0.39%)
Oct 09, 2023 54.00 54.99 53.61 54.49 8,811,722 -0.05(-0.09%)
Oct 06, 2023 54.14 54.75 54.07 54.54 9,247,734 +0.23(+0.43%)
Oct 05, 2023 53.94 54.49 53.73 54.31 8,327,142 +0.25(+0.46%)
Oct 04, 2023 54.41 54.64 53.66 54.06 12,262,563 -0.47(-0.86%)
Oct 03, 2023 54.94 55.31 54.43 54.52 11,535,057 -0.60(-1.09%)
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.