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

Franco Nev Corp (NY: FNV )

128.36 +2.14 (+1.70%)
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 (%)
Jun 30, 2021 140.71 141.22 139.67 140.78 364,132 +0.36(+0.26%)
Jun 29, 2021 138.07 140.85 137.81 140.42 492,292 +0.24(+0.17%)
Jun 28, 2021 141.27 142.13 139.79 140.18 428,302 -0.76(-0.54%)
Jun 25, 2021 141.73 142.26 140.15 140.94 279,538 -0.04(-0.03%)
Jun 24, 2021 143.01 143.70 140.57 140.97 451,976 -0.91(-0.64%)
Jun 23, 2021 145.31 145.53 141.88 141.89 459,502 -2.17(-1.51%)
Jun 22, 2021 143.42 144.53 142.91 144.06 806,062 +0.32(+0.22%)
Jun 21, 2021 141.79 144.17 140.88 143.74 597,993 +2.76(+1.95%)
Jun 18, 2021 143.17 144.42 140.93 140.98 1,148,917 -2.18(-1.53%)
Jun 17, 2021 142.64 144.34 141.83 143.17 1,039,518 -3.36(-2.29%)
Jun 16, 2021 147.53 150.03 146.36 146.53 724,451 -0.82(-0.55%)
Jun 15, 2021 148.21 148.36 146.57 147.34 430,004 -0.31(-0.21%)
Jun 14, 2021 145.80 148.87 145.31 147.65 486,586 +0.78(+0.53%)
Jun 11, 2021 150.24 150.45 146.35 146.88 460,799 -3.37(-2.24%)
Jun 10, 2021 149.29 151.28 148.53 150.24 601,763 +1.33(+0.89%)
Jun 09, 2021 147.51 149.46 147.35 148.91 1,300,964 +2.14(+1.45%)
Jun 08, 2021 146.49 147.99 146.10 146.78 422,545 -0.01(-0.01%)
Jun 07, 2021 147.59 147.66 146.09 146.79 517,891 -0.65(-0.44%)
Jun 04, 2021 144.62 147.77 144.48 147.44 471,641 +3.87(+2.70%)
Jun 03, 2021 142.29 144.32 141.12 143.56 475,962 -1.41(-0.98%)
Jun 02, 2021 145.11 145.39 143.96 144.98 406,625 +0.44(+0.31%)
Jun 01, 2021 145.19 145.73 143.46 144.53 507,132 -0.37(-0.25%)
May 28, 2021 144.82 146.02 143.72 144.90 448,652 +0.73(+0.50%)
May 27, 2021 144.53 145.58 143.53 144.17 336,852 -0.87(-0.60%)
May 26, 2021 145.91 146.34 144.52 145.04 334,809 -0.38(-0.26%)
May 25, 2021 145.69 146.22 143.86 145.42 477,639 -0.40(-0.27%)
May 24, 2021 144.96 146.41 144.85 145.82 244,011 +0.51(+0.35%)
May 21, 2021 147.41 147.41 143.95 145.31 405,169 -1.40(-0.96%)
May 20, 2021 143.33 147.25 143.33 146.71 404,641 +3.43(+2.39%)
May 19, 2021 145.08 149.31 141.72 143.28 804,384 -2.46(-1.69%)
May 18, 2021 148.65 148.65 144.64 145.74 622,304 -2.62(-1.77%)
May 17, 2021 146.09 148.68 145.32 148.37 985,505 +3.51(+2.42%)
May 14, 2021 144.39 145.42 143.92 144.86 381,950 +1.96(+1.37%)
May 13, 2021 141.82 143.88 140.56 142.90 308,240 +0.53(+0.37%)
May 12, 2021 144.69 144.76 142.24 142.37 589,337 -1.31(-0.91%)
May 11, 2021 141.19 144.14 140.57 143.68 368,393 +0.03(+0.02%)
May 10, 2021 145.03 145.47 143.29 143.65 512,044 +0.43(+0.30%)
May 07, 2021 142.92 143.86 141.87 143.22 624,800 +1.70(+1.20%)
May 06, 2021 140.42 143.96 139.94 141.53 828,389 +2.10(+1.51%)
May 05, 2021 138.47 139.81 137.65 139.43 690,319 +1.83(+1.33%)
May 04, 2021 137.43 139.75 136.72 137.60 503,584 -0.67(-0.48%)
May 03, 2021 136.65 138.77 135.97 138.26 563,939 +3.41(+2.53%)
Apr 30, 2021 135.63 136.33 134.75 134.85 337,322 -1.21(-0.89%)
Apr 29, 2021 137.09 137.11 134.77 136.07 312,591 -1.46(-1.06%)
Apr 28, 2021 134.85 138.13 133.73 137.53 458,778 +1.52(+1.12%)
Apr 27, 2021 137.31 137.82 135.78 136.01 362,680 -1.42(-1.04%)
Apr 26, 2021 138.50 138.67 136.87 137.43 291,740 -0.74(-0.53%)
Apr 23, 2021 138.56 138.73 137.16 138.17 335,566 +1.00(+0.73%)
Apr 22, 2021 136.65 138.25 135.85 137.17 453,031 -0.19(-0.14%)
Apr 21, 2021 134.62 137.68 134.62 137.36 467,799 +2.97(+2.21%)
Apr 20, 2021 132.51 135.98 132.42 134.39 555,121 +1.91(+1.44%)
Apr 19, 2021 132.69 133.58 131.97 132.48 483,515 -0.32(-0.24%)
Apr 16, 2021 133.94 133.94 131.70 132.80 468,554 +0.58(+0.44%)
Apr 15, 2021 130.53 133.42 130.21 132.22 666,348 +3.45(+2.68%)
Apr 14, 2021 129.41 129.61 128.44 128.77 353,069 -0.67(-0.52%)
Apr 13, 2021 130.66 131.59 129.18 129.44 559,995 -0.39(-0.30%)
Apr 12, 2021 130.75 130.75 129.56 129.83 449,281 -1.08(-0.83%)
Apr 09, 2021 127.76 131.13 127.54 130.91 563,236 +1.69(+1.30%)
Apr 08, 2021 128.81 129.63 128.34 129.23 493,557 +1.95(+1.53%)
Apr 07, 2021 127.43 127.80 126.70 127.28 405,485 -0.52(-0.41%)
Apr 06, 2021 126.72 128.96 126.50 127.81 681,059 +1.18(+0.93%)
Apr 05, 2021 126.00 127.78 125.23 126.62 661,736 +0.80(+0.64%)
Apr 01, 2021 122.78 125.86 122.27 125.82 864,110 +4.47(+3.69%)
Mar 31, 2021 120.64 122.32 119.62 121.34 693,397 +1.36(+1.13%)
Mar 30, 2021 118.75 121.21 118.75 119.99 878,135 -1.63(-1.34%)
Mar 29, 2021 119.10 121.75 118.67 121.62 612,010 +2.10(+1.76%)
Mar 26, 2021 118.49 119.78 117.41 119.51 593,695 +1.78(+1.51%)
Mar 25, 2021 117.92 118.54 117.38 117.73 656,794 -0.60(-0.51%)
Mar 24, 2021 119.20 119.62 118.06 118.33 819,622 -1.03(-0.86%)
Mar 23, 2021 118.89 120.15 118.38 119.36 726,851 -0.19(-0.16%)
Mar 22, 2021 119.16 120.72 119.16 119.55 671,939 -0.86(-0.72%)
Mar 19, 2021 119.50 120.50 119.06 120.42 2,008,342 +0.98(+0.82%)
Mar 18, 2021 118.56 120.83 118.49 119.44 842,954 -0.96(-0.80%)
Mar 17, 2021 118.89 121.34 117.88 120.40 856,621 +0.91(+0.76%)
Mar 16, 2021 119.12 120.08 118.08 119.48 820,971 +0.69(+0.58%)
Mar 15, 2021 117.79 119.13 116.97 118.80 1,188,212 +2.02(+1.73%)
Mar 12, 2021 113.33 116.96 112.20 116.77 1,005,461 +1.82(+1.58%)
Mar 11, 2021 111.44 115.25 111.44 114.95 1,615,947 +5.47(+5.00%)
Mar 10, 2021 108.59 109.87 106.74 109.48 2,087,351 +1.58(+1.46%)
Mar 09, 2021 108.64 111.04 107.82 107.90 984,771 +2.66(+2.52%)
Mar 08, 2021 106.31 107.11 105.16 105.25 870,945 -0.53(-0.50%)
Mar 05, 2021 104.68 106.05 102.63 105.78 721,134 +0.95(+0.90%)
Mar 04, 2021 103.97 107.16 103.36 104.83 1,352,427 +0.46(+0.44%)
Mar 03, 2021 105.33 105.35 102.08 104.36 1,791,727 -3.05(-2.84%)
Mar 02, 2021 103.08 108.39 102.94 107.42 1,033,129 +4.84(+4.72%)
Mar 01, 2021 104.07 105.60 102.06 102.58 1,084,809 -0.83(-0.80%)
Feb 26, 2021 106.61 107.25 103.15 103.41 946,747 -4.06(-3.78%)
Feb 25, 2021 108.87 110.20 106.26 107.47 663,600 -2.46(-2.24%)
Feb 24, 2021 107.08 111.05 106.00 109.93 629,102 +1.52(+1.40%)
Feb 23, 2021 111.84 111.97 108.28 108.41 694,216 -4.14(-3.68%)
Feb 22, 2021 108.94 113.00 108.47 112.56 810,140 +5.05(+4.70%)
Feb 19, 2021 109.05 109.73 106.85 107.51 1,050,550 -2.04(-1.86%)
Feb 18, 2021 110.93 111.87 108.99 109.54 791,361 -1.15(-1.04%)
Feb 17, 2021 114.04 114.04 109.49 110.69 1,235,961 -4.54(-3.94%)
Feb 16, 2021 115.97 117.74 115.11 115.24 749,586 -1.83(-1.57%)
Feb 12, 2021 118.04 118.33 116.62 117.07 483,205 -1.67(-1.41%)
Feb 11, 2021 120.30 120.57 118.34 118.74 381,446 -1.47(-1.22%)
Feb 10, 2021 120.78 121.13 119.05 120.21 458,927 +0.78(+0.66%)
Feb 09, 2021 118.85 119.69 118.07 119.43 490,416 +1.06(+0.90%)
Feb 08, 2021 118.56 118.80 117.52 118.37 672,936 +1.39(+1.19%)
Feb 05, 2021 115.25 117.01 115.25 116.97 477,513 +1.37(+1.19%)
Feb 04, 2021 114.56 116.51 113.69 115.60 850,079 -1.29(-1.10%)
Feb 03, 2021 116.53 117.40 115.92 116.89 648,537 -0.11(-0.09%)
Feb 02, 2021 116.73 118.47 116.43 116.99 559,810 -1.54(-1.30%)
Feb 01, 2021 118.47 119.19 116.61 118.53 844,421 +3.23(+2.80%)
Jan 29, 2021 119.83 119.83 114.76 115.30 907,834 -2.17(-1.85%)
Jan 28, 2021 118.33 120.22 116.49 117.48 926,812 +0.59(+0.50%)
Jan 27, 2021 118.95 119.20 116.59 116.89 706,810 -2.48(-2.08%)
Jan 26, 2021 118.62 120.33 118.22 119.37 660,804 +0.62(+0.52%)
Jan 25, 2021 119.39 121.53 118.19 118.75 460,326 -0.38(-0.32%)
Jan 22, 2021 118.21 120.42 117.30 119.13 364,085 -1.00(-0.83%)
Jan 21, 2021 120.77 121.04 119.13 120.12 460,528 -0.46(-0.38%)
Jan 20, 2021 118.58 121.57 118.33 120.59 792,541 +3.39(+2.89%)
Jan 19, 2021 117.77 118.44 116.38 117.20 541,436 +0.09(+0.07%)
Jan 15, 2021 119.04 119.67 116.97 117.11 508,871 -2.42(-2.02%)
Jan 14, 2021 121.36 121.99 119.45 119.53 404,088 -1.84(-1.52%)
Jan 13, 2021 122.37 123.04 120.91 121.37 495,198 -1.48(-1.20%)
Jan 12, 2021 122.15 123.19 121.07 122.85 453,161 +0.75(+0.62%)
Jan 11, 2021 122.32 124.48 122.00 122.10 532,148 -1.88(-1.51%)
Jan 08, 2021 124.57 125.37 121.29 123.97 721,651 -2.98(-2.35%)
Jan 07, 2021 126.08 127.13 124.41 126.96 450,224 +0.18(+0.14%)
Jan 06, 2021 126.10 128.15 124.49 126.77 626,321 -1.19(-0.93%)
Jan 05, 2021 128.38 128.66 125.88 127.96 581,219 +0.65(+0.51%)
Jan 04, 2021 125.69 127.87 123.35 127.31 1,217,716 +6.21(+5.13%)
Dec 31, 2020 121.10 121.10 121.10 864,853 -0.73(-0.60%)
Dec 30, 2020 121.53 122.95 120.88 121.83 864,853 +1.03(+0.86%)
Dec 29, 2020 121.48 123.38 120.47 120.80 1,273,961 +0.48(+0.40%)
Dec 28, 2020 126.67 127.27 119.57 120.32 954,614 -5.27(-4.19%)
Dec 24, 2020 125.33 126.40 124.43 125.58 169,313 +0.32(+0.25%)
Dec 23, 2020 124.11 125.78 123.83 125.27 486,883 +1.42(+1.15%)
Dec 22, 2020 126.15 126.84 123.52 123.84 601,478 -2.92(-2.30%)
Dec 21, 2020 128.03 128.44 126.22 126.76 582,567 -1.53(-1.19%)
Dec 18, 2020 132.30 132.30 128.03 128.29 795,648 -3.68(-2.79%)
Dec 17, 2020 130.71 134.38 130.44 131.97 781,190 +3.59(+2.80%)
Dec 16, 2020 128.40 128.63 126.62 128.38 723,353 +1.08(+0.85%)
Dec 15, 2020 126.81 128.36 125.55 127.29 483,687 +1.78(+1.42%)
Dec 14, 2020 126.55 128.51 125.28 125.52 757,437 -1.27(-1.00%)
Dec 11, 2020 127.17 128.02 126.05 126.78 418,729 -0.24(-0.19%)
Dec 10, 2020 131.31 132.26 126.85 127.02 557,891 -3.93(-3.00%)
Dec 09, 2020 131.26 131.95 129.36 130.96 581,125 -1.05(-0.80%)
Dec 08, 2020 130.44 132.31 129.84 132.01 466,955 +2.08(+1.60%)
Dec 07, 2020 126.40 131.02 126.10 129.93 635,943 +3.79(+3.00%)
Dec 04, 2020 128.33 129.56 125.88 126.14 457,850 -1.83(-1.43%)
Dec 03, 2020 129.40 130.16 126.90 127.97 522,870 -1.15(-0.89%)
Dec 02, 2020 127.19 129.49 127.13 129.12 636,182 +2.18(+1.72%)
Dec 01, 2020 131.31 131.31 125.68 126.94 1,013,898 -1.36(-1.06%)
Nov 30, 2020 125.22 129.31 125.02 128.30 965,539 +1.88(+1.49%)
Nov 27, 2020 124.10 127.38 123.60 126.42 578,941 +0.59(+0.47%)
Nov 25, 2020 123.05 126.33 122.61 125.83 1,115,159 +4.48(+3.69%)
Nov 24, 2020 120.06 123.01 119.54 121.35 1,046,413 -1.14(-0.93%)
Nov 23, 2020 123.53 124.68 121.14 122.49 785,421 -2.96(-2.36%)
Nov 20, 2020 124.40 125.64 123.86 125.45 585,681 +2.40(+1.95%)
Nov 19, 2020 123.19 124.16 122.34 123.05 986,731 -1.33(-1.07%)
Nov 18, 2020 129.28 129.61 124.31 124.38 1,174,111 -5.06(-3.91%)
Nov 17, 2020 129.85 131.15 129.34 129.44 451,672 -0.55(-0.42%)
Nov 16, 2020 129.86 131.03 129.03 129.99 579,949 -1.18(-0.90%)
Nov 13, 2020 132.86 132.88 130.78 131.17 458,652 +0.24(+0.18%)
Nov 12, 2020 129.78 132.05 129.10 130.93 614,658 +2.54(+1.98%)
Nov 11, 2020 130.28 130.44 127.53 128.39 895,175 -2.26(-1.73%)
Nov 10, 2020 138.09 138.23 130.59 130.65 1,303,124 -6.60(-4.81%)
Nov 09, 2020 139.01 139.82 135.56 137.25 1,438,687 -8.07(-5.55%)
Nov 06, 2020 145.62 146.08 143.44 145.33 496,709 +0.84(+0.58%)
Nov 05, 2020 138.91 145.06 137.90 144.49 936,673 +9.53(+7.06%)
Nov 04, 2020 135.97 138.39 134.70 134.96 677,891 -1.07(-0.79%)
Nov 03, 2020 135.07 136.72 134.09 136.03 659,209 +2.55(+1.91%)
Nov 02, 2020 132.89 134.39 131.83 133.49 771,089 +1.80(+1.37%)
Oct 30, 2020 129.27 131.93 128.09 131.68 909,112 +3.52(+2.75%)
Oct 29, 2020 127.66 129.65 127.08 128.16 759,415 +0.50(+0.39%)
Oct 28, 2020 130.19 130.71 127.42 127.66 1,177,419 -5.47(-4.11%)
Oct 27, 2020 131.36 133.44 130.99 133.13 582,495 +2.18(+1.66%)
Oct 26, 2020 132.57 134.32 130.91 130.95 479,728 -2.12(-1.59%)
Oct 23, 2020 134.17 134.73 132.78 133.07 578,941 -1.79(-1.33%)
Oct 22, 2020 134.54 135.10 132.55 134.86 476,614 -0.79(-0.58%)
Oct 21, 2020 135.21 137.20 134.81 135.66 1,112,701 +0.96(+0.71%)
Oct 20, 2020 133.47 134.93 132.60 134.70 506,006 +2.12(+1.60%)
Oct 19, 2020 135.41 136.10 132.38 132.58 469,182 -2.25(-1.67%)
Oct 16, 2020 135.78 136.35 134.55 134.82 411,885 -0.60(-0.44%)
Oct 15, 2020 134.34 135.96 133.84 135.42 446,090 -0.99(-0.73%)
Oct 14, 2020 137.65 138.27 135.65 136.42 364,868 -0.21(-0.16%)
Oct 13, 2020 136.89 137.25 134.10 136.63 466,538 -1.32(-0.96%)
Oct 12, 2020 136.56 138.77 135.47 137.95 446,072 +2.01(+1.48%)
Oct 09, 2020 133.91 136.30 133.75 135.94 667,809 +3.64(+2.76%)
Oct 08, 2020 131.21 133.39 131.21 132.30 503,537 +1.50(+1.15%)
Oct 07, 2020 131.19 132.12 130.05 130.79 517,464 +0.69(+0.53%)
Oct 06, 2020 136.07 137.26 130.00 130.10 670,632 -6.01(-4.41%)
Oct 05, 2020 134.97 137.85 134.86 136.11 408,829 +1.40(+1.04%)
Oct 02, 2020 136.68 137.44 134.65 134.71 477,836 -1.52(-1.12%)
Oct 01, 2020 135.72 138.18 135.29 136.23 705,188 +1.63(+1.21%)
Sep 30, 2020 134.68 136.13 132.65 134.60 571,208 +0.06(+0.04%)
Sep 29, 2020 134.90 136.09 134.03 134.55 501,664 +0.73(+0.55%)
Sep 28, 2020 134.25 135.34 132.11 133.81 540,482 +0.09(+0.07%)
Sep 25, 2020 133.68 134.28 131.92 133.73 628,197 -0.66(-0.49%)
Sep 24, 2020 130.19 135.54 129.94 134.38 996,952 +3.41(+2.61%)
Sep 23, 2020 135.67 136.42 130.57 130.97 1,078,676 -6.24(-4.55%)
Sep 22, 2020 137.20 138.73 135.62 137.21 643,021 +0.89(+0.65%)
Sep 21, 2020 135.88 137.81 133.28 136.32 1,092,299 -1.43(-1.04%)
Sep 18, 2020 141.73 142.33 137.49 137.75 1,757,977 -3.39(-2.41%)
Sep 17, 2020 139.08 141.74 137.82 141.14 678,231 -0.89(-0.62%)
Sep 16, 2020 144.20 144.56 141.51 142.03 1,002,177 -0.87(-0.61%)
Sep 15, 2020 144.56 144.97 141.88 142.90 626,771 +0.86(+0.60%)
Sep 14, 2020 140.67 142.48 140.56 142.04 659,338 +2.29(+1.64%)
Sep 11, 2020 142.24 143.40 139.09 139.75 591,177 -1.44(-1.02%)
Sep 10, 2020 146.51 146.51 140.75 141.19 796,878 -3.82(-2.63%)
Sep 09, 2020 141.79 145.86 141.29 145.01 1,410,901 +5.21(+3.73%)
Sep 08, 2020 137.18 142.41 135.18 139.80 697,672 -0.45(-0.32%)
Sep 04, 2020 141.51 142.41 136.90 140.25 849,971 -2.30(-1.61%)
Sep 03, 2020 144.02 144.85 139.26 142.55 888,814 -1.82(-1.26%)
Sep 02, 2020 142.47 144.98 139.96 144.37 624,034 +0.97(+0.68%)
Sep 01, 2020 147.40 147.54 141.01 143.40 574,459 -1.45(-1.00%)
Aug 31, 2020 144.39 146.68 143.77 144.85 722,854 +1.25(+0.87%)
Aug 28, 2020 145.37 146.06 143.51 143.60 584,758 +0.53(+0.37%)
Aug 27, 2020 147.39 147.72 141.16 143.07 613,735 -1.86(-1.28%)
Aug 26, 2020 139.78 145.49 139.78 144.93 584,448 +3.12(+2.20%)
Aug 25, 2020 141.16 141.87 138.19 141.81 891,811 +0.79(+0.56%)
Aug 24, 2020 144.14 144.57 140.76 141.02 434,786 -1.95(-1.37%)
Aug 21, 2020 143.58 143.60 140.54 142.98 490,743 -2.55(-1.75%)
Aug 20, 2020 142.33 146.53 141.80 145.53 533,979 +3.00(+2.11%)
Aug 19, 2020 145.14 146.64 141.97 142.53 676,281 -3.45(-2.37%)
Aug 18, 2020 150.87 150.92 144.34 145.98 738,264 -1.20(-0.82%)
Aug 17, 2020 146.46 147.43 144.54 147.19 753,210 +5.28(+3.72%)
Aug 14, 2020 142.56 142.76 139.98 141.91 716,689 -0.58(-0.41%)
Aug 13, 2020 140.84 144.20 139.77 142.49 919,365 +3.65(+2.63%)
Aug 12, 2020 139.93 142.69 138.35 138.84 1,125,956 +1.69(+1.23%)
Aug 11, 2020 140.88 143.10 135.98 137.15 1,721,164 -9.84(-6.69%)
Aug 10, 2020 149.64 152.64 146.41 146.99 708,586 -0.84(-0.57%)
Aug 07, 2020 148.07 150.53 146.88 147.83 733,622 -2.65(-1.76%)
Aug 06, 2020 157.81 158.30 147.83 150.48 1,229,963 -4.08(-2.64%)
Aug 05, 2020 159.90 159.90 154.03 154.56 1,144,331 -2.26(-1.44%)
Aug 04, 2020 152.04 156.97 150.78 156.82 1,003,850 +5.16(+3.40%)
Aug 03, 2020 154.72 155.20 149.99 151.66 582,272 -2.21(-1.44%)
Jul 31, 2020 153.50 154.49 152.38 153.88 587,459 +2.23(+1.47%)
Jul 30, 2020 153.39 154.50 149.34 151.64 913,214 -3.89(-2.50%)
Jul 29, 2020 157.27 157.54 152.91 155.53 839,532 -1.76(-1.12%)
Jul 28, 2020 154.59 158.73 153.65 157.29 646,415 +0.04(+0.02%)
Jul 27, 2020 157.72 159.78 155.75 157.25 1,397,799 +4.64(+3.04%)
Jul 24, 2020 151.13 152.80 150.18 152.61 687,914 +2.36(+1.57%)
Jul 23, 2020 152.43 153.94 148.00 150.25 823,579 -2.07(-1.36%)
Jul 22, 2020 151.47 153.40 150.58 152.32 691,813 +2.48(+1.66%)
Jul 21, 2020 150.06 152.51 148.61 149.84 869,616 +1.69(+1.14%)
Jul 20, 2020 146.23 149.86 145.67 148.15 750,400 +3.39(+2.34%)
Jul 17, 2020 143.43 145.02 142.09 144.76 565,435 +2.69(+1.89%)
Jul 16, 2020 142.42 143.87 140.86 142.07 537,348 -0.63(-0.44%)
Jul 15, 2020 140.04 143.04 138.37 142.70 642,074 +1.47(+1.04%)
Jul 14, 2020 135.78 141.28 135.78 141.23 708,140 +5.03(+3.69%)
Jul 13, 2020 139.71 140.99 136.02 136.20 973,170 -1.45(-1.06%)
Jul 10, 2020 139.32 139.79 136.58 137.66 563,877 -1.13(-0.81%)
Jul 09, 2020 140.28 140.76 135.55 138.78 1,051,525 -0.41(-0.30%)
Jul 08, 2020 138.91 140.31 136.13 139.19 1,005,882 +3.02(+2.22%)
Jul 07, 2020 133.14 136.89 133.07 136.17 805,538 +2.37(+1.77%)
Jul 06, 2020 133.80 134.88 132.71 133.80 603,251 +2.14(+1.62%)
Jul 02, 2020 133.40 135.27 131.55 131.67 895,576 -2.78(-2.07%)
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.