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

Best Buy (NY: BBY )

93.63 +2.37 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2019 74.76 75.28 74.22 74.95 2,032,462 +0.20(+0.26%)
Dec 30, 2019 74.35 75.09 73.85 74.76 1,781,033 +0.48(+0.64%)
Dec 27, 2019 75.12 75.24 74.23 74.28 1,533,923 -0.72(-0.96%)
Dec 26, 2019 75.12 75.30 74.54 75.00 1,572,835 -0.07(-0.09%)
Dec 24, 2019 75.13 75.56 74.64 75.07 868,813 +0.25(+0.33%)
Dec 23, 2019 75.27 75.40 74.48 74.82 2,134,524 -0.08(-0.10%)
Dec 20, 2019 76.16 76.41 74.74 74.89 4,275,891 -0.78(-1.03%)
Dec 19, 2019 74.80 75.84 74.31 75.67 3,801,030 +1.39(+1.87%)
Dec 18, 2019 74.00 74.92 73.85 74.28 3,716,487 +0.55(+0.75%)
Dec 17, 2019 73.20 73.83 72.18 73.72 2,304,126 +0.49(+0.66%)
Dec 16, 2019 72.63 74.15 72.57 73.24 4,267,469 +1.28(+1.78%)
Dec 13, 2019 72.56 72.65 71.25 71.96 3,117,859 -0.48(-0.66%)
Dec 12, 2019 71.21 72.60 70.86 72.43 3,422,646 +1.29(+1.81%)
Dec 11, 2019 70.08 71.34 69.61 71.14 2,733,393 +0.81(+1.15%)
Dec 10, 2019 70.06 70.75 69.84 70.34 2,477,454 +0.26(+0.38%)
Dec 09, 2019 69.36 70.99 69.14 70.07 3,288,160 +0.44(+0.63%)
Dec 06, 2019 68.94 70.01 68.93 69.63 4,358,994 +1.47(+2.15%)
Dec 05, 2019 66.97 68.21 66.95 68.16 3,541,958 +0.97(+1.44%)
Dec 04, 2019 66.75 67.55 66.45 67.20 3,667,817 +0.91(+1.37%)
Dec 03, 2019 65.77 66.35 65.39 66.29 4,980,921 -0.75(-1.11%)
Dec 02, 2019 68.74 68.74 66.50 67.04 5,102,053 -1.40(-2.05%)
Nov 29, 2019 68.12 69.11 67.48 68.44 3,490,683 -0.08(-0.12%)
Nov 27, 2019 69.84 70.00 67.99 68.52 7,118,052 -0.71(-1.03%)
Nov 26, 2019 65.52 70.97 65.38 69.23 16,397,247 +6.22(+9.87%)
Nov 25, 2019 62.16 63.22 61.22 63.01 4,964,080 +1.37(+2.22%)
Nov 22, 2019 61.35 61.78 61.01 61.65 2,834,000 +0.36(+0.60%)
Nov 21, 2019 63.07 63.23 61.13 61.28 3,994,888 -1.65(-2.62%)
Nov 20, 2019 63.58 63.94 62.63 62.93 2,578,755 -1.03(-1.61%)
Nov 19, 2019 64.85 65.02 63.48 63.95 2,737,034 -1.64(-2.50%)
Nov 18, 2019 65.06 65.93 64.75 65.59 3,018,802 +0.17(+0.26%)
Nov 15, 2019 64.44 65.44 64.42 65.42 2,600,101 +1.26(+1.97%)
Nov 14, 2019 63.58 64.49 63.54 64.16 2,124,680 +0.49(+0.77%)
Nov 13, 2019 63.42 64.01 62.96 63.67 1,886,100 -0.14(-0.23%)
Nov 12, 2019 64.66 64.66 63.63 63.81 2,573,727 -0.90(-1.39%)
Nov 11, 2019 64.92 65.30 64.20 64.71 3,066,417 -0.51(-0.78%)
Nov 08, 2019 64.23 65.23 64.00 65.22 2,337,923 +0.71(+1.11%)
Nov 07, 2019 64.47 65.25 64.33 64.51 2,143,184 +0.81(+1.28%)
Nov 06, 2019 63.62 63.89 62.47 63.69 2,947,352 +0.18(+0.28%)
Nov 05, 2019 63.65 64.50 63.26 63.51 3,379,021 +0.03(+0.04%)
Nov 04, 2019 62.50 63.61 62.46 63.49 1,749,292 +1.60(+2.59%)
Nov 01, 2019 61.44 62.37 61.21 61.88 2,773,316 +0.92(+1.52%)
Oct 31, 2019 61.38 61.70 60.35 60.96 2,296,915 -0.74(-1.20%)
Oct 30, 2019 62.66 62.73 60.42 61.70 2,162,089 -1.02(-1.62%)
Oct 29, 2019 62.91 63.45 62.64 62.72 2,474,856 -0.40(-0.63%)
Oct 28, 2019 63.05 63.99 62.83 63.11 2,334,203 +1.04(+1.67%)
Oct 25, 2019 60.98 62.75 60.66 62.08 1,697,619 +0.87(+1.43%)
Oct 24, 2019 61.62 61.92 60.09 61.21 1,859,861 +0.04(+0.07%)
Oct 23, 2019 61.44 61.74 60.98 61.16 2,006,207 -0.28(-0.46%)
Oct 22, 2019 60.85 61.74 60.50 61.44 1,782,066 +0.79(+1.30%)
Oct 21, 2019 60.37 61.17 60.31 60.65 1,810,265 +0.81(+1.35%)
Oct 18, 2019 58.96 60.22 58.76 59.85 2,716,992 +0.54(+0.92%)
Oct 17, 2019 58.47 59.48 58.28 59.30 2,130,194 +1.25(+2.15%)
Oct 16, 2019 57.48 58.59 57.28 58.06 2,663,408 +0.40(+0.69%)
Oct 15, 2019 58.37 58.60 57.66 57.66 2,355,232 -0.66(-1.14%)
Oct 14, 2019 58.52 58.52 57.75 58.32 1,568,787 -0.69(-1.16%)
Oct 11, 2019 57.57 59.56 57.57 59.01 3,179,604 +2.38(+4.20%)
Oct 10, 2019 55.88 57.00 55.88 56.63 2,288,559 +0.87(+1.57%)
Oct 09, 2019 55.92 56.25 55.58 55.76 1,996,744 +0.36(+0.64%)
Oct 08, 2019 56.04 56.30 55.07 55.40 1,990,621 -1.31(-2.30%)
Oct 07, 2019 56.56 57.36 56.50 56.71 2,111,720 -0.06(-0.10%)
Oct 04, 2019 55.86 56.80 55.86 56.77 2,004,338 +1.04(+1.87%)
Oct 03, 2019 54.91 55.75 53.91 55.72 2,502,921 +0.54(+0.98%)
Oct 02, 2019 57.02 57.25 54.63 55.18 2,874,490 -2.54(-4.40%)
Oct 01, 2019 58.73 59.35 57.54 57.72 2,734,836 -0.83(-1.42%)
Sep 30, 2019 58.01 58.82 58.01 58.55 2,179,255 +0.61(+1.05%)
Sep 27, 2019 57.05 58.16 57.05 57.94 2,108,267 +1.11(+1.96%)
Sep 26, 2019 57.25 57.44 56.22 56.83 2,129,021 -0.40(-0.70%)
Sep 25, 2019 57.86 57.90 56.58 57.23 2,606,688 -0.24(-0.41%)
Sep 24, 2019 57.43 58.23 56.69 57.46 2,567,106 +0.25(+0.45%)
Sep 23, 2019 56.52 57.55 56.31 57.21 1,829,996 +0.54(+0.96%)
Sep 20, 2019 57.71 58.02 56.44 56.66 2,679,285 -0.70(-1.21%)
Sep 19, 2019 57.37 57.71 57.23 57.36 1,634,489 +0.37(+0.66%)
Sep 18, 2019 57.59 58.20 56.41 56.99 2,018,904 -0.65(-1.13%)
Sep 17, 2019 57.86 58.02 56.92 57.64 2,987,952 -0.41(-0.71%)
Sep 16, 2019 56.68 58.15 56.38 58.05 2,771,316 +1.15(+2.03%)
Sep 13, 2019 57.58 58.00 56.60 56.90 3,061,995 -0.27(-0.47%)
Sep 12, 2019 57.19 58.37 56.28 57.17 3,228,801 +0.02(+0.03%)
Sep 11, 2019 57.92 58.54 56.82 57.15 2,908,523 -0.99(-1.71%)
Sep 10, 2019 57.99 58.89 57.51 58.15 3,670,892 -0.17(-0.29%)
Sep 09, 2019 56.46 58.38 56.45 58.31 3,110,668 +2.42(+4.33%)
Sep 06, 2019 55.64 56.44 55.64 55.90 3,117,190 +0.50(+0.90%)
Sep 05, 2019 54.80 55.77 54.46 55.40 3,258,486 +1.54(+2.86%)
Sep 04, 2019 53.66 54.31 53.50 53.86 3,244,146 +0.61(+1.14%)
Sep 03, 2019 53.10 54.62 52.64 53.25 4,834,210 -0.37(-0.69%)
Aug 30, 2019 52.98 54.25 52.97 53.62 5,593,993 +0.13(+0.25%)
Aug 29, 2019 55.00 55.51 52.27 53.49 16,337,616 -4.64(-7.99%)
Aug 28, 2019 56.97 58.53 56.90 58.13 4,050,573 +0.99(+1.74%)
Aug 27, 2019 57.83 58.24 56.98 57.14 4,075,252 +0.14(+0.25%)
Aug 26, 2019 56.60 57.08 55.54 56.99 3,187,659 +1.21(+2.17%)
Aug 23, 2019 57.30 57.46 54.96 55.78 5,611,679 -2.18(-3.76%)
Aug 22, 2019 57.29 58.55 56.89 57.96 2,888,661 +0.79(+1.39%)
Aug 21, 2019 57.04 57.80 56.83 57.17 2,128,600 +1.53(+2.76%)
Aug 20, 2019 55.60 56.66 55.37 55.64 1,542,015 -0.19(-0.33%)
Aug 19, 2019 56.07 56.63 55.53 55.82 1,698,582 +0.66(+1.19%)
Aug 16, 2019 54.41 55.52 54.36 55.16 2,252,102 +1.31(+2.42%)
Aug 15, 2019 57.00 57.00 53.04 53.86 4,424,416 -2.56(-4.54%)
Aug 14, 2019 57.79 57.83 55.93 56.42 3,883,514 -3.64(-6.06%)
Aug 13, 2019 56.23 62.75 55.48 60.06 6,719,816 +3.65(+6.47%)
Aug 12, 2019 56.22 56.54 55.93 56.41 1,324,203 -0.34(-0.59%)
Aug 09, 2019 58.00 58.24 56.51 56.75 1,933,154 -1.31(-2.25%)
Aug 08, 2019 57.70 58.26 57.34 58.05 2,159,833 +1.01(+1.77%)
Aug 07, 2019 56.46 57.26 55.40 57.04 3,169,923 +0.01(+0.01%)
Aug 06, 2019 56.07 57.18 55.50 57.03 3,075,061 +1.31(+2.36%)
Aug 05, 2019 56.28 56.28 54.64 55.72 4,461,507 -2.01(-3.49%)
Aug 02, 2019 57.51 58.10 56.46 57.73 4,693,888 +0.22(+0.38%)
Aug 01, 2019 64.62 65.06 57.18 57.51 8,962,331 -6.96(-10.79%)
Jul 31, 2019 64.73 65.39 63.66 64.47 2,193,754 -0.40(-0.61%)
Jul 30, 2019 65.16 65.59 64.64 64.87 2,393,513 -0.51(-0.77%)
Jul 29, 2019 65.48 65.60 64.91 65.37 1,423,877 -0.13(-0.19%)
Jul 26, 2019 65.43 65.78 64.20 65.50 1,973,393 +0.57(+0.88%)
Jul 25, 2019 64.70 66.16 64.70 64.93 2,223,665 -0.67(-1.01%)
Jul 24, 2019 64.43 65.82 64.37 65.59 2,103,722 +1.14(+1.76%)
Jul 23, 2019 63.89 64.70 63.61 64.46 2,319,877 +0.68(+1.07%)
Jul 22, 2019 63.18 63.96 62.96 63.77 3,499,108 +0.83(+1.33%)
Jul 19, 2019 62.38 63.24 62.33 62.94 2,122,125 +0.73(+1.18%)
Jul 18, 2019 62.29 62.70 61.85 62.21 1,977,302 -0.33(-0.53%)
Jul 17, 2019 62.95 63.19 62.38 62.54 1,984,494 -0.46(-0.74%)
Jul 16, 2019 63.43 63.58 62.51 63.00 2,732,374 -0.61(-0.95%)
Jul 15, 2019 62.97 63.72 62.70 63.61 2,410,743 +0.62(+0.98%)
Jul 12, 2019 62.30 63.37 62.30 62.99 2,685,596 +0.86(+1.38%)
Jul 11, 2019 60.63 62.14 60.41 62.13 2,867,489 +1.53(+2.53%)
Jul 10, 2019 60.70 60.85 60.08 60.60 3,190,228 +0.06(+0.10%)
Jul 09, 2019 60.38 60.93 60.24 60.54 4,302,318 -0.12(-0.19%)
Jul 08, 2019 60.77 61.62 60.24 60.66 3,000,207 +0.09(+0.15%)
Jul 05, 2019 60.43 60.77 60.04 60.56 1,688,869 -0.07(-0.11%)
Jul 03, 2019 60.57 60.89 60.47 60.63 1,589,042 +0.28(+0.46%)
Jul 02, 2019 61.02 61.09 59.80 60.35 2,512,762 -0.67(-1.09%)
Jul 01, 2019 60.02 62.05 59.74 61.02 4,749,424 +2.27(+3.87%)
Jun 28, 2019 57.42 58.82 57.42 58.74 3,622,616 +1.06(+1.84%)
Jun 27, 2019 57.62 57.78 57.30 57.68 1,994,021 +0.28(+0.48%)
Jun 26, 2019 56.56 57.88 56.22 57.41 2,912,004 +1.47(+2.64%)
Jun 25, 2019 56.89 57.29 55.82 55.93 2,330,934 -0.91(-1.60%)
Jun 24, 2019 56.87 57.04 56.29 56.84 1,747,746 -0.06(-0.10%)
Jun 21, 2019 57.59 57.71 56.62 56.90 3,404,683 -0.72(-1.24%)
Jun 20, 2019 57.51 57.72 56.72 57.62 2,066,987 +0.65(+1.14%)
Jun 19, 2019 57.87 58.13 56.71 56.97 3,264,689 -0.87(-1.50%)
Jun 18, 2019 56.39 58.73 56.21 57.83 4,133,841 +1.70(+3.03%)
Jun 17, 2019 55.43 56.36 55.29 56.13 2,336,791 +0.51(+0.91%)
Jun 14, 2019 55.59 55.85 54.72 55.63 2,549,684 +0.16(+0.29%)
Jun 13, 2019 54.60 55.48 54.60 55.47 1,922,624 +1.17(+2.16%)
Jun 12, 2019 54.82 55.08 54.22 54.30 1,845,800 -0.48(-0.88%)
Jun 11, 2019 54.75 55.21 54.19 54.78 2,643,798 +0.11(+0.20%)
Jun 10, 2019 53.99 55.21 53.46 54.67 3,840,233 +1.40(+2.62%)
Jun 07, 2019 52.36 53.61 52.29 53.27 3,175,849 +1.19(+2.28%)
Jun 06, 2019 52.70 53.01 51.48 52.08 3,116,317 -0.77(-1.46%)
Jun 05, 2019 53.64 54.22 52.60 52.85 2,968,148 -0.60(-1.13%)
Jun 04, 2019 53.51 54.17 53.36 53.46 3,372,731 +0.60(+1.14%)
Jun 03, 2019 52.16 53.31 52.02 52.85 4,606,848 +0.46(+0.88%)
May 31, 2019 53.35 53.51 52.14 52.39 4,237,775 -1.96(-3.60%)
May 30, 2019 54.54 54.75 53.85 54.35 4,309,848 +0.39(+0.73%)
May 29, 2019 54.06 54.88 53.00 53.96 4,314,865 -0.72(-1.32%)
May 28, 2019 54.91 55.77 54.66 54.68 4,101,217 -0.45(-0.82%)
May 24, 2019 54.70 55.35 52.95 55.13 7,284,322 +0.10(+0.18%)
May 23, 2019 57.74 58.52 53.85 55.03 9,487,799 -2.80(-4.84%)
May 22, 2019 58.30 59.15 57.83 57.83 5,398,069 -0.65(-1.12%)
May 21, 2019 57.63 58.72 57.27 58.48 3,129,297 +0.93(+1.61%)
May 20, 2019 57.25 57.93 57.10 57.55 3,342,616 -0.08(-0.13%)
May 17, 2019 56.86 58.37 56.85 57.63 2,917,484 +0.16(+0.28%)
May 16, 2019 57.22 58.22 56.90 57.47 3,914,428 +0.74(+1.30%)
May 15, 2019 56.14 56.98 56.03 56.73 2,834,846 +0.20(+0.36%)
May 14, 2019 56.22 57.29 55.62 56.53 4,522,108 +0.43(+0.77%)
May 13, 2019 58.77 58.80 55.18 56.10 6,469,240 -3.53(-5.92%)
May 10, 2019 60.25 60.36 57.30 59.63 4,743,499 -0.81(-1.34%)
May 09, 2019 60.87 60.99 59.15 60.44 4,106,662 -0.99(-1.62%)
May 08, 2019 61.14 62.44 60.58 61.43 3,285,338 +0.16(+0.26%)
May 07, 2019 62.10 62.84 60.82 61.27 3,776,015 -1.40(-2.23%)
May 06, 2019 61.66 62.76 60.94 62.67 3,354,290 -0.06(-0.09%)
May 03, 2019 62.94 63.15 62.35 62.73 2,429,343 -0.13(-0.20%)
May 02, 2019 61.87 62.85 61.74 62.85 2,737,047 +1.13(+1.83%)
May 01, 2019 62.21 62.69 61.67 61.72 2,096,295 -0.48(-0.78%)
Apr 30, 2019 61.15 62.32 61.15 62.21 3,053,505 +0.85(+1.39%)
Apr 29, 2019 60.93 61.88 60.86 61.36 2,669,532 +0.49(+0.81%)
Apr 26, 2019 60.54 61.31 59.69 60.86 3,627,628 -0.83(-1.34%)
Apr 25, 2019 62.27 62.27 61.10 61.69 2,492,556 -0.75(-1.21%)
Apr 24, 2019 63.11 63.46 62.26 62.44 2,542,272 +0.89(+1.45%)
Apr 23, 2019 60.95 61.77 60.37 61.55 2,482,460 +0.85(+1.40%)
Apr 22, 2019 61.21 61.56 60.67 60.70 2,917,999 -0.87(-1.41%)
Apr 18, 2019 61.34 61.93 61.02 61.57 2,843,683 +0.20(+0.33%)
Apr 17, 2019 61.56 62.21 61.17 61.36 2,035,804 +0.20(+0.33%)
Apr 16, 2019 61.36 61.66 61.02 61.16 2,524,976 -0.07(-0.11%)
Apr 15, 2019 60.98 61.46 60.78 61.23 2,746,515 -0.28(-0.45%)
Apr 12, 2019 61.97 62.13 61.39 61.51 2,047,418 -0.34(-0.55%)
Apr 11, 2019 62.31 62.32 61.53 61.85 2,118,442 -0.43(-0.68%)
Apr 10, 2019 62.52 63.15 62.04 62.28 2,823,571 -0.22(-0.35%)
Apr 09, 2019 62.28 62.88 62.19 62.49 2,119,985 -0.06(-0.09%)
Apr 08, 2019 62.38 62.94 62.18 62.55 2,674,558 +0.04(+0.07%)
Apr 05, 2019 62.66 62.82 62.14 62.51 3,793,651 +0.17(+0.27%)
Apr 04, 2019 60.60 62.36 60.44 62.34 2,949,037 +1.70(+2.80%)
Apr 03, 2019 60.06 60.85 59.98 60.65 2,808,135 +0.91(+1.53%)
Apr 02, 2019 60.22 60.22 59.46 59.73 2,389,468 -0.54(-0.89%)
Apr 01, 2019 59.66 60.41 59.43 60.27 3,333,707 +0.86(+1.45%)
Mar 29, 2019 59.59 59.80 59.20 59.41 3,335,174 -0.03(-0.06%)
Mar 28, 2019 59.23 59.93 58.85 59.44 4,551,331 +0.50(+0.85%)
Mar 27, 2019 58.84 59.52 58.54 58.94 4,892,522 +0.00(+0.00%)
Mar 26, 2019 59.73 60.08 58.74 58.94 3,354,167 -0.33(-0.55%)
Mar 25, 2019 58.37 59.63 58.33 59.27 2,681,723 +0.65(+1.11%)
Mar 22, 2019 60.30 61.31 58.61 58.61 4,792,182 -0.38(-0.64%)
Mar 21, 2019 57.74 59.12 57.54 58.99 3,221,384 +1.21(+2.10%)
Mar 20, 2019 58.23 58.46 56.99 57.78 4,039,730 -0.65(-1.12%)
Mar 19, 2019 58.74 59.04 58.29 58.43 4,191,320 +0.13(+0.22%)
Mar 18, 2019 57.82 58.34 57.59 58.30 4,258,738 +0.51(+0.88%)
Mar 15, 2019 57.18 57.83 56.70 57.80 8,208,875 +0.65(+1.13%)
Mar 14, 2019 56.64 57.55 56.45 57.15 5,128,853 +0.41(+0.73%)
Mar 13, 2019 57.28 57.41 56.74 56.74 4,228,998 -0.40(-0.70%)
Mar 12, 2019 57.27 57.42 56.41 57.13 3,158,610 +0.09(+0.16%)
Mar 11, 2019 56.11 57.44 56.11 57.04 4,792,796 +1.12(+2.00%)
Mar 08, 2019 55.52 55.97 55.08 55.92 3,763,023 -0.22(-0.40%)
Mar 07, 2019 55.47 56.30 55.28 56.15 4,449,576 +0.29(+0.52%)
Mar 06, 2019 55.86 56.44 55.29 55.86 4,645,170 +0.40(+0.72%)
Mar 05, 2019 56.07 56.29 55.14 55.46 3,992,991 -0.21(-0.37%)
Mar 04, 2019 56.45 56.94 55.32 55.66 5,124,471 -0.62(-1.11%)
Mar 01, 2019 57.81 57.98 56.13 56.29 6,521,442 -0.85(-1.50%)
Feb 28, 2019 57.68 58.21 56.56 57.14 8,227,237 +0.02(+0.03%)
Feb 27, 2019 56.44 58.71 56.44 57.13 21,557,466 +7.06(+14.11%)
Feb 26, 2019 50.22 50.38 49.46 50.06 4,969,344 -0.20(-0.40%)
Feb 25, 2019 50.76 50.97 50.12 50.26 4,550,035 +0.09(+0.18%)
Feb 22, 2019 49.68 50.31 49.27 50.17 2,779,621 +0.56(+1.12%)
Feb 21, 2019 50.18 50.45 49.34 49.61 2,818,736 -0.46(-0.91%)
Feb 20, 2019 50.22 50.44 49.92 50.07 3,466,611 -0.02(-0.03%)
Feb 19, 2019 50.01 50.24 49.40 50.09 3,457,388 +0.13(+0.27%)
Feb 15, 2019 49.85 50.16 49.50 49.95 2,351,106 +0.51(+1.02%)
Feb 14, 2019 49.02 49.89 48.69 49.45 3,230,910 +0.07(+0.13%)
Feb 13, 2019 49.90 50.11 49.17 49.38 3,616,047 -0.31(-0.62%)
Feb 12, 2019 48.77 50.24 48.77 49.69 3,577,673 +1.17(+2.41%)
Feb 11, 2019 48.98 49.05 48.33 48.52 2,682,930 -0.41(-0.85%)
Feb 08, 2019 48.32 48.99 48.27 48.93 2,049,809 +0.07(+0.15%)
Feb 07, 2019 49.12 49.27 48.20 48.86 2,223,749 -0.50(-1.01%)
Feb 06, 2019 49.47 49.70 48.82 49.36 2,289,711 -0.05(-0.10%)
Feb 05, 2019 49.22 49.47 48.89 49.41 1,807,160 +0.26(+0.52%)
Feb 04, 2019 48.64 49.30 48.34 49.15 2,236,812 +0.61(+1.27%)
Feb 01, 2019 49.17 49.17 47.96 48.53 4,559,576 -0.64(-1.30%)
Jan 31, 2019 48.96 49.36 48.83 49.17 4,013,459 +0.22(+0.44%)
Jan 30, 2019 48.87 49.20 48.44 48.96 2,984,344 +0.17(+0.34%)
Jan 29, 2019 49.34 49.35 48.42 48.79 2,523,283 -0.60(-1.21%)
Jan 28, 2019 48.76 49.42 48.20 49.39 3,308,988 +0.13(+0.27%)
Jan 25, 2019 48.26 49.35 48.26 49.26 3,398,840 +1.44(+3.02%)
Jan 24, 2019 47.70 47.90 47.08 47.81 2,117,604 +0.24(+0.51%)
Jan 23, 2019 48.13 48.21 46.81 47.57 2,826,412 -0.38(-0.80%)
Jan 22, 2019 48.38 48.71 47.49 47.95 3,036,267 -0.78(-1.60%)
Jan 18, 2019 48.35 49.37 48.34 48.73 3,381,613 +0.74(+1.54%)
Jan 17, 2019 46.80 48.23 46.51 48.00 3,967,769 +1.24(+2.65%)
Jan 16, 2019 47.00 47.20 46.46 46.76 3,198,656 -0.28(-0.60%)
Jan 15, 2019 47.52 47.66 46.56 47.04 4,572,601 -0.51(-1.06%)
Jan 14, 2019 46.58 48.13 46.35 47.55 3,160,908 +0.64(+1.36%)
Jan 11, 2019 46.83 47.77 46.48 46.91 4,112,027 -0.30(-0.63%)
Jan 10, 2019 46.81 47.26 45.75 47.21 4,387,058 -0.80(-1.66%)
Jan 09, 2019 47.46 48.38 46.59 48.00 4,763,199 +0.36(+0.75%)
Jan 08, 2019 46.78 47.75 45.78 47.65 4,866,830 +1.36(+2.94%)
Jan 07, 2019 43.94 46.67 43.94 46.29 5,119,747 +2.50(+5.71%)
Jan 04, 2019 44.09 44.56 43.62 43.79 5,916,076 +0.21(+0.48%)
Jan 03, 2019 43.75 44.82 42.28 43.58 7,486,847 -0.91(-2.05%)
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.