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

Sysco Corp (NY: SYY )

76.48 +0.30 (+0.39%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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 (%)
Apr 30, 2024 73.91 75.52 73.62 73.78 8,031,274 -2.88(-3.76%)
Apr 29, 2024 76.52 77.34 76.34 76.66 3,126,364 +0.15(+0.19%)
Apr 26, 2024 76.97 77.20 76.00 76.51 2,087,479 +0.00(+0.00%)
Apr 25, 2024 76.82 77.38 76.04 76.51 2,343,727 -0.22(-0.28%)
Apr 24, 2024 76.24 76.97 76.04 76.73 1,778,162 +0.33(+0.43%)
Apr 23, 2024 77.07 77.14 76.25 76.40 2,145,253 -0.36(-0.47%)
Apr 22, 2024 76.53 77.13 76.05 76.76 2,619,765 +0.59(+0.77%)
Apr 19, 2024 75.47 76.21 75.26 76.17 2,548,636 +1.08(+1.44%)
Apr 18, 2024 75.20 75.49 74.90 75.09 2,200,858 +0.20(+0.27%)
Apr 17, 2024 75.78 75.93 74.12 74.89 2,158,250 -0.39(-0.51%)
Apr 16, 2024 75.24 75.61 74.86 75.28 2,286,543 +0.18(+0.24%)
Apr 15, 2024 75.26 75.56 74.64 75.10 2,122,170 +0.40(+0.53%)
Apr 12, 2024 75.56 75.85 74.58 74.70 2,042,478 -1.31(-1.72%)
Apr 11, 2024 76.51 76.66 75.85 76.01 2,078,831 -0.39(-0.51%)
Apr 10, 2024 76.53 76.87 76.12 76.40 2,114,442 -0.55(-0.71%)
Apr 09, 2024 76.44 76.96 76.20 76.95 2,090,710 +0.76(+1.00%)
Apr 08, 2024 75.81 76.36 75.62 76.18 2,484,720 +0.07(+0.09%)
Apr 05, 2024 75.80 76.36 74.99 76.11 3,602,375 +0.12(+0.16%)
Apr 04, 2024 79.24 79.28 75.95 75.99 5,249,638 -2.88(-3.65%)
Apr 03, 2024 79.24 79.43 78.72 78.87 2,681,453 -0.47(-0.60%)
Apr 02, 2024 79.56 79.99 79.24 79.35 2,320,912 -0.14(-0.17%)
Apr 01, 2024 79.79 80.24 79.46 79.48 2,315,369 -0.60(-0.75%)
Mar 28, 2024 80.97 80.13 80.00 80.08 3,247,325 -0.75(-0.93%)
Mar 27, 2024 80.30 81.22 79.84 80.83 2,000,042 +1.03(+1.29%)
Mar 26, 2024 80.01 80.52 79.70 79.81 2,045,015 +0.02(+0.02%)
Mar 25, 2024 80.65 80.86 79.49 79.79 2,485,935 -0.70(-0.87%)
Mar 22, 2024 80.51 80.59 80.25 80.49 2,029,548 -0.05(-0.06%)
Mar 21, 2024 80.10 80.68 79.55 80.54 2,319,211 +0.46(+0.58%)
Mar 20, 2024 80.11 80.56 79.36 80.08 1,772,061 -0.16(-0.20%)
Mar 19, 2024 79.91 80.54 79.76 80.23 2,585,108 +0.66(+0.83%)
Mar 18, 2024 79.92 80.32 79.46 79.57 3,331,852 -0.26(-0.32%)
Mar 15, 2024 78.65 79.85 78.62 79.83 5,495,289 +0.88(+1.11%)
Mar 14, 2024 79.33 79.46 78.60 78.95 2,692,136 -0.48(-0.61%)
Mar 13, 2024 79.17 79.80 79.01 79.43 2,256,371 +0.38(+0.49%)
Mar 12, 2024 78.96 79.38 78.81 79.05 1,844,487 +0.11(+0.14%)
Mar 11, 2024 78.92 79.41 78.78 78.94 2,468,551 -0.53(-0.67%)
Mar 08, 2024 78.43 79.70 78.43 79.47 2,753,005 +0.68(+0.86%)
Mar 07, 2024 78.53 78.83 78.11 78.79 2,885,652 +0.69(+0.88%)
Mar 06, 2024 78.70 79.37 77.96 78.10 2,691,845 -0.40(-0.52%)
Mar 05, 2024 78.77 79.19 78.32 78.51 2,258,154 +0.07(+0.09%)
Mar 04, 2024 78.45 78.86 78.23 78.44 2,342,266 -0.44(-0.56%)
Mar 01, 2024 79.72 79.73 78.57 78.88 2,239,387 -1.00(-1.25%)
Feb 29, 2024 79.63 80.23 79.34 79.88 3,980,340 +0.30(+0.37%)
Feb 28, 2024 80.12 80.47 79.43 79.58 2,245,834 -0.46(-0.58%)
Feb 27, 2024 79.69 80.25 79.52 80.05 2,372,905 +0.30(+0.37%)
Feb 26, 2024 79.73 80.31 79.39 79.75 2,622,034 +0.02(+0.02%)
Feb 23, 2024 79.53 80.27 79.11 79.73 3,099,018 +0.37(+0.47%)
Feb 22, 2024 78.34 79.48 77.90 79.36 3,379,754 +0.75(+0.95%)
Feb 21, 2024 78.27 79.11 78.27 78.61 3,137,082 +0.60(+0.77%)
Feb 20, 2024 78.57 79.32 77.88 78.00 2,768,974 -0.42(-0.54%)
Feb 16, 2024 78.24 78.93 77.89 78.43 2,197,706 +0.12(+0.15%)
Feb 15, 2024 78.02 78.47 77.69 78.31 3,409,506 +0.37(+0.48%)
Feb 14, 2024 78.10 78.38 77.48 77.93 2,313,413 -0.14(-0.18%)
Feb 13, 2024 78.83 79.73 77.30 78.07 2,387,799 -0.89(-1.12%)
Feb 12, 2024 78.60 79.07 78.43 78.96 2,319,747 +0.48(+0.62%)
Feb 09, 2024 78.26 78.56 77.95 78.48 2,228,590 +0.23(+0.29%)
Feb 08, 2024 78.67 78.70 77.69 78.25 4,666,507 -0.35(-0.44%)
Feb 07, 2024 79.19 79.37 78.42 78.60 3,508,913 -0.73(-0.92%)
Feb 06, 2024 79.65 80.10 79.22 79.33 2,527,472 -0.42(-0.53%)
Feb 05, 2024 79.89 80.38 79.20 79.75 4,191,231 -0.63(-0.79%)
Feb 02, 2024 81.39 81.77 80.35 80.38 3,883,796 -0.87(-1.07%)
Feb 01, 2024 79.70 81.44 79.55 81.25 4,427,354 +1.41(+1.77%)
Jan 31, 2024 79.73 80.37 78.97 79.84 7,454,798 +0.11(+0.14%)
Jan 30, 2024 74.53 79.87 74.34 79.73 7,509,134 +5.57(+7.52%)
Jan 29, 2024 74.12 74.35 73.87 74.16 3,770,973 +0.02(+0.03%)
Jan 26, 2024 74.39 74.62 73.93 74.14 3,139,211 -0.12(-0.16%)
Jan 25, 2024 74.92 74.92 73.88 74.25 3,230,734 +0.28(+0.37%)
Jan 24, 2024 74.97 75.05 73.58 73.98 4,301,275 -0.52(-0.70%)
Jan 23, 2024 74.82 75.29 74.48 74.50 3,437,562 -0.09(-0.12%)
Jan 22, 2024 74.37 75.03 74.06 74.59 2,810,380 +0.39(+0.53%)
Jan 19, 2024 74.41 74.50 73.63 74.20 2,988,558 +0.01(+0.01%)
Jan 18, 2024 73.68 74.38 73.33 74.19 2,966,387 +0.52(+0.71%)
Jan 17, 2024 73.60 74.49 73.54 73.66 2,400,652 -0.23(-0.31%)
Jan 16, 2024 74.51 74.64 73.74 73.89 2,461,889 -0.84(-1.12%)
Jan 12, 2024 74.70 74.96 74.23 74.73 2,901,481 +0.30(+0.40%)
Jan 11, 2024 73.99 74.49 73.80 74.43 2,492,491 +0.41(+0.56%)
Jan 10, 2024 74.39 74.96 74.01 74.02 3,438,709 -0.54(-0.73%)
Jan 09, 2024 74.08 74.64 73.99 74.56 2,103,007 -0.03(-0.04%)
Jan 08, 2024 74.54 74.94 73.82 74.59 3,089,011 -0.04(-0.05%)
Jan 05, 2024 74.18 74.97 73.74 74.63 2,777,592 +0.52(+0.71%)
Jan 04, 2024 73.75 74.43 73.44 74.11 3,688,838 +0.63(+0.86%)
Jan 03, 2024 73.49 74.25 72.95 73.48 3,844,072 +0.55(+0.75%)
Jan 02, 2024 71.50 73.27 71.44 72.93 3,284,617 +1.26(+1.76%)
Dec 29, 2023 71.38 71.86 71.20 71.66 1,951,503 +0.09(+0.12%)
Dec 28, 2023 71.58 71.89 71.45 71.57 1,894,674 +0.01(+0.01%)
Dec 27, 2023 71.63 71.84 71.29 71.56 2,234,937 -0.29(-0.41%)
Dec 26, 2023 71.89 72.14 71.78 71.86 1,334,580 -0.20(-0.27%)
Dec 22, 2023 72.34 72.83 72.02 72.05 2,293,672 +0.00(+0.00%)
Dec 21, 2023 72.06 72.43 71.72 72.05 2,910,022 +0.27(+0.38%)
Dec 20, 2023 71.60 72.09 71.09 71.78 3,309,349 -0.05(-0.07%)
Dec 19, 2023 71.30 71.97 71.27 71.83 2,215,147 +0.43(+0.60%)
Dec 18, 2023 72.50 72.50 71.30 71.40 2,783,343 -0.67(-0.92%)
Dec 15, 2023 72.46 72.71 71.59 72.06 7,086,410 -0.65(-0.89%)
Dec 14, 2023 73.71 74.18 72.52 72.71 8,496,831 -1.12(-1.51%)
Dec 13, 2023 72.24 73.98 71.88 73.83 4,897,675 +1.70(+2.35%)
Dec 12, 2023 72.50 72.66 71.89 72.13 2,105,300 -0.31(-0.43%)
Dec 11, 2023 72.68 72.86 72.13 72.45 2,438,099 +0.10(+0.14%)
Dec 08, 2023 72.59 72.74 72.13 72.35 3,765,468 -0.34(-0.47%)
Dec 07, 2023 72.26 72.90 71.89 72.69 2,270,203 +1.11(+1.55%)
Dec 06, 2023 71.90 72.17 71.47 71.58 1,975,113 -0.16(-0.22%)
Dec 05, 2023 71.57 71.88 71.36 71.74 2,885,881 +0.21(+0.29%)
Dec 04, 2023 71.05 71.97 70.86 71.54 3,023,765 +0.20(+0.27%)
Dec 01, 2023 70.95 71.44 70.57 71.34 3,046,725 +0.62(+0.87%)
Nov 30, 2023 70.11 70.76 69.85 70.72 4,305,736 +0.45(+0.64%)
Nov 29, 2023 70.56 70.82 70.08 70.27 2,290,837 -0.12(-0.17%)
Nov 28, 2023 70.46 70.91 70.12 70.39 2,314,253 -0.07(-0.10%)
Nov 27, 2023 70.69 70.79 70.13 70.46 2,190,415 -0.24(-0.35%)
Nov 24, 2023 70.72 70.96 70.48 70.70 1,044,829 +0.12(+0.17%)
Nov 22, 2023 69.86 70.69 69.66 70.58 2,447,966 +0.72(+1.02%)
Nov 21, 2023 69.68 70.07 69.25 69.87 2,621,264 +0.03(+0.04%)
Nov 20, 2023 69.42 70.16 68.80 69.84 3,225,142 +0.37(+0.54%)
Nov 17, 2023 69.53 69.60 69.11 69.47 3,338,300 +0.22(+0.31%)
Nov 16, 2023 68.75 69.34 68.69 69.25 3,929,512 +0.17(+0.24%)
Nov 15, 2023 67.94 69.56 67.94 69.09 4,021,161 +1.50(+2.22%)
Nov 14, 2023 66.42 67.72 66.41 67.59 3,330,730 +1.71(+2.59%)
Nov 13, 2023 65.94 66.10 65.53 65.88 1,858,312 -0.11(-0.16%)
Nov 10, 2023 65.63 66.04 64.97 65.99 2,025,425 +0.64(+0.97%)
Nov 09, 2023 65.99 66.05 64.94 65.35 2,446,858 -0.33(-0.51%)
Nov 08, 2023 66.24 66.56 65.27 65.68 3,185,062 -0.52(-0.78%)
Nov 07, 2023 65.44 66.25 65.21 66.20 2,451,278 +0.73(+1.11%)
Nov 06, 2023 65.79 66.19 65.29 65.48 2,075,110 -0.20(-0.30%)
Nov 03, 2023 64.95 65.98 64.70 65.68 2,378,254 +1.34(+2.09%)
Nov 02, 2023 64.79 65.43 63.88 64.33 3,532,897 +0.00(+0.00%)
Nov 01, 2023 65.03 65.06 64.16 64.33 4,985,950 -0.82(-1.26%)
Oct 31, 2023 64.85 65.74 62.99 65.16 6,342,016 +0.93(+1.45%)
Oct 30, 2023 63.34 64.57 63.34 64.22 4,052,722 +1.03(+1.63%)
Oct 27, 2023 63.93 64.39 63.12 63.20 2,954,270 -0.96(-1.50%)
Oct 26, 2023 64.61 64.99 64.11 64.16 2,200,266 -0.26(-0.41%)
Oct 25, 2023 64.12 64.72 64.02 64.42 2,047,293 +0.41(+0.64%)
Oct 24, 2023 64.04 64.75 64.00 64.01 2,339,463 +0.31(+0.49%)
Oct 23, 2023 63.70 64.54 63.66 63.70 2,228,452 -0.42(-0.66%)
Oct 20, 2023 64.56 64.95 64.00 64.12 2,899,477 -0.23(-0.35%)
Oct 19, 2023 63.96 65.17 63.90 64.34 2,974,344 +0.47(+0.74%)
Oct 18, 2023 63.45 64.05 63.05 63.87 2,404,445 +0.31(+0.49%)
Oct 17, 2023 63.11 63.73 62.87 63.56 2,281,386 +0.45(+0.71%)
Oct 16, 2023 62.32 63.21 61.91 63.11 2,294,696 +1.12(+1.80%)
Oct 13, 2023 61.35 62.21 61.35 61.99 2,903,919 +0.56(+0.91%)
Oct 12, 2023 62.84 62.91 61.20 61.43 3,482,338 -1.36(-2.17%)
Oct 11, 2023 63.40 63.47 62.19 62.79 2,705,145 -0.19(-0.30%)
Oct 10, 2023 62.40 63.32 62.40 62.98 3,127,776 +0.82(+1.32%)
Oct 09, 2023 61.37 62.32 61.15 62.16 2,362,610 +0.47(+0.76%)
Oct 06, 2023 62.15 62.24 60.99 61.69 3,349,568 -0.69(-1.10%)
Oct 05, 2023 63.18 63.46 62.36 62.37 2,490,453 -0.83(-1.32%)
Oct 04, 2023 62.76 63.39 62.33 63.21 2,725,681 +0.70(+1.12%)
Oct 03, 2023 62.98 63.44 62.12 62.51 2,348,587 -0.88(-1.38%)
Oct 02, 2023 64.18 64.18 63.11 63.38 2,520,417 -0.85(-1.32%)
Sep 29, 2023 65.16 65.42 64.13 64.23 2,699,854 -0.46(-0.71%)
Sep 28, 2023 63.63 64.79 63.41 64.68 3,313,992 +1.27(+2.01%)
Sep 27, 2023 64.34 64.40 63.03 63.41 3,222,634 -0.99(-1.54%)
Sep 26, 2023 66.44 66.60 64.38 64.40 3,160,246 -2.49(-3.72%)
Sep 25, 2023 66.37 66.99 66.61 66.89 1,945,045 +0.16(+0.23%)
Sep 22, 2023 67.53 67.72 66.71 66.74 2,405,920 -0.87(-1.28%)
Sep 21, 2023 68.52 68.64 67.57 67.60 2,452,130 -1.04(-1.52%)
Sep 20, 2023 68.73 69.15 68.56 68.64 2,113,264 +0.08(+0.11%)
Sep 19, 2023 68.87 69.29 68.45 68.56 1,804,375 -0.30(-0.44%)
Sep 18, 2023 69.09 69.15 68.38 68.86 1,836,624 -0.19(-0.28%)
Sep 15, 2023 69.22 69.67 69.00 69.06 4,263,562 -0.05(-0.07%)
Sep 14, 2023 68.30 69.26 68.30 69.11 1,753,109 +1.13(+1.66%)
Sep 13, 2023 68.19 68.25 67.50 67.98 1,734,714 -0.04(-0.06%)
Sep 12, 2023 68.41 68.42 67.81 68.02 1,911,913 -0.21(-0.31%)
Sep 11, 2023 68.09 68.86 67.93 68.23 2,284,845 +0.21(+0.31%)
Sep 08, 2023 67.28 68.06 66.97 68.02 2,567,092 +0.77(+1.14%)
Sep 07, 2023 66.74 67.39 66.59 67.25 2,669,431 +0.69(+1.04%)
Sep 06, 2023 66.70 67.24 66.36 66.56 3,201,318 -0.20(-0.31%)
Sep 05, 2023 68.07 68.07 66.30 66.76 3,565,637 -1.58(-2.32%)
Sep 01, 2023 67.95 68.59 67.93 68.35 2,064,510 +0.62(+0.92%)
Aug 31, 2023 68.20 68.44 67.72 67.73 2,623,794 -0.43(-0.63%)
Aug 30, 2023 68.69 68.84 68.07 68.16 2,264,527 -0.38(-0.55%)
Aug 29, 2023 68.41 68.64 67.57 68.53 1,995,383 +0.19(+0.28%)
Aug 28, 2023 68.07 68.48 67.83 68.34 1,837,170 +0.51(+0.75%)
Aug 25, 2023 68.40 68.71 67.69 67.83 2,314,234 -0.14(-0.20%)
Aug 24, 2023 68.16 69.00 67.85 67.97 2,752,539 -0.41(-0.60%)
Aug 23, 2023 68.17 68.57 67.98 68.38 2,881,123 +0.12(+0.17%)
Aug 22, 2023 68.81 69.09 67.83 68.26 2,149,952 -0.85(-1.22%)
Aug 21, 2023 69.31 69.57 68.70 69.11 1,751,450 -0.39(-0.56%)
Aug 18, 2023 69.24 70.03 69.12 69.50 4,784,625 +0.01(+0.01%)
Aug 17, 2023 70.23 70.74 69.45 69.49 2,066,454 -0.60(-0.86%)
Aug 16, 2023 69.58 71.56 69.47 70.09 3,053,179 +0.85(+1.22%)
Aug 15, 2023 68.59 69.40 68.24 69.24 2,293,930 +0.25(+0.37%)
Aug 14, 2023 70.01 70.20 68.82 68.99 2,570,432 -0.98(-1.40%)
Aug 11, 2023 70.12 70.45 69.63 69.97 1,828,444 -0.11(-0.15%)
Aug 10, 2023 71.53 71.76 69.86 70.08 2,271,517 -1.42(-1.99%)
Aug 09, 2023 71.18 71.96 71.06 71.50 1,878,630 +0.41(+0.57%)
Aug 08, 2023 71.83 72.03 70.83 71.09 1,732,938 -1.03(-1.43%)
Aug 07, 2023 71.82 72.31 71.59 72.12 1,435,673 +0.37(+0.51%)
Aug 04, 2023 72.26 72.80 71.68 71.75 2,753,216 -0.42(-0.58%)
Aug 03, 2023 73.02 73.53 72.11 72.17 3,177,125 -1.37(-1.86%)
Aug 02, 2023 73.50 74.48 72.90 73.54 2,094,950 -0.52(-0.70%)
Aug 01, 2023 74.80 76.09 72.26 74.06 4,997,262 -0.15(-0.20%)
Jul 31, 2023 74.15 74.44 73.90 74.20 6,091,936 +0.24(+0.33%)
Jul 28, 2023 73.87 74.50 73.80 73.96 2,670,943 +0.54(+0.74%)
Jul 27, 2023 73.58 73.99 73.36 73.42 2,209,927 +0.05(+0.07%)
Jul 26, 2023 73.57 74.15 73.07 73.37 1,774,710 -0.07(-0.09%)
Jul 25, 2023 73.44 73.57 72.51 73.44 2,183,829 -0.28(-0.38%)
Jul 24, 2023 73.37 74.10 73.37 73.72 2,589,054 +0.59(+0.81%)
Jul 21, 2023 73.58 73.74 72.98 73.12 2,436,527 -0.16(-0.21%)
Jul 20, 2023 72.46 73.30 72.46 73.28 2,090,478 +1.18(+1.63%)
Jul 19, 2023 70.64 72.23 70.64 72.10 2,672,521 +1.62(+2.30%)
Jul 18, 2023 71.17 71.61 70.32 70.48 2,691,126 -0.90(-1.27%)
Jul 17, 2023 70.88 71.65 70.64 71.38 1,586,821 +0.30(+0.42%)
Jul 14, 2023 71.08 71.44 70.42 71.08 2,196,770 -0.18(-0.26%)
Jul 13, 2023 71.86 71.98 71.24 71.27 2,152,780 -0.53(-0.73%)
Jul 12, 2023 72.35 72.47 71.66 71.79 2,182,595 -0.16(-0.22%)
Jul 11, 2023 72.19 72.66 71.75 71.95 2,526,850 -0.08(-0.11%)
Jul 10, 2023 72.35 72.96 71.72 72.03 2,166,087 -0.25(-0.35%)
Jul 07, 2023 71.99 72.91 71.99 72.28 2,688,299 +0.15(+0.20%)
Jul 06, 2023 71.49 72.39 71.02 72.13 2,699,489 +0.39(+0.54%)
Jul 05, 2023 72.38 72.38 71.36 71.74 2,784,908 -0.99(-1.35%)
Jul 03, 2023 71.41 72.75 71.28 72.73 1,435,905 +1.06(+1.48%)
Jun 30, 2023 71.04 71.76 70.64 71.67 2,606,621 +1.03(+1.46%)
Jun 29, 2023 70.23 70.67 69.95 70.63 1,829,949 +0.25(+0.36%)
Jun 28, 2023 70.68 70.78 69.82 70.38 1,973,283 -0.49(-0.70%)
Jun 27, 2023 69.84 71.17 69.79 70.87 2,529,951 +0.98(+1.40%)
Jun 26, 2023 70.01 70.33 69.54 69.90 3,524,308 -0.08(-0.11%)
Jun 23, 2023 70.67 70.86 69.71 69.98 2,736,387 -0.76(-1.08%)
Jun 22, 2023 70.74 70.84 70.28 70.74 1,429,293 +0.62(+0.88%)
Jun 21, 2023 69.78 70.31 69.45 70.12 1,732,358 +0.12(+0.17%)
Jun 20, 2023 70.54 70.87 69.99 70.00 2,048,012 -0.88(-1.24%)
Jun 16, 2023 70.83 71.28 70.29 70.88 4,554,499 -0.01(-0.01%)
Jun 15, 2023 70.50 71.08 70.12 70.89 3,065,648 +0.55(+0.78%)
Jun 14, 2023 70.80 71.17 70.05 70.34 2,136,125 +0.07(+0.10%)
Jun 13, 2023 69.56 70.44 69.30 70.28 3,196,359 +0.42(+0.59%)
Jun 12, 2023 70.31 70.37 69.47 69.86 2,241,836 -0.20(-0.29%)
Jun 09, 2023 69.57 70.25 69.30 70.06 1,754,277 +0.44(+0.64%)
Jun 08, 2023 70.23 70.23 69.09 69.62 2,608,483 -0.59(-0.84%)
Jun 07, 2023 69.42 70.65 69.06 70.21 2,880,990 -0.17(-0.25%)
Jun 06, 2023 69.79 70.50 69.55 70.38 1,632,109 +0.32(+0.45%)
Jun 05, 2023 70.05 70.33 69.19 70.06 2,303,467 -0.10(-0.14%)
Jun 02, 2023 69.40 70.26 68.99 70.16 2,083,134 +1.31(+1.91%)
Jun 01, 2023 67.91 69.04 67.73 68.85 3,448,721 +1.28(+1.90%)
May 31, 2023 67.20 67.79 67.00 67.56 4,276,183 +0.42(+0.62%)
May 30, 2023 67.81 68.38 66.86 67.15 2,960,125 -1.16(-1.70%)
May 26, 2023 68.10 68.60 67.86 68.30 2,435,258 +0.20(+0.30%)
May 25, 2023 68.20 68.87 67.57 68.10 3,108,844 -0.72(-1.05%)
May 24, 2023 68.27 69.08 68.13 68.83 2,763,612 +0.44(+0.65%)
May 23, 2023 68.82 69.10 67.97 68.38 3,377,586 -0.97(-1.39%)
May 22, 2023 70.62 70.87 69.25 69.35 2,598,912 -1.28(-1.82%)
May 19, 2023 71.04 71.31 70.39 70.63 3,158,016 -0.06(-0.08%)
May 18, 2023 70.62 70.87 69.72 70.69 2,036,945 -0.11(-0.15%)
May 17, 2023 70.97 71.21 70.22 70.80 1,585,394 -0.12(-0.16%)
May 16, 2023 71.61 71.61 70.84 70.91 1,725,059 -0.99(-1.38%)
May 15, 2023 71.98 72.16 71.41 71.91 2,096,007 -0.18(-0.25%)
May 12, 2023 71.44 72.23 71.22 72.09 2,291,881 +0.95(+1.33%)
May 11, 2023 70.47 71.28 69.44 71.14 3,266,214 +0.26(+0.37%)
May 10, 2023 73.67 73.81 70.78 70.88 3,542,234 -2.50(-3.41%)
May 09, 2023 73.33 73.77 72.61 73.39 2,133,856 -0.10(-0.13%)
May 08, 2023 74.41 74.51 73.22 73.48 1,810,798 -0.67(-0.90%)
May 05, 2023 73.59 74.16 73.22 74.15 1,998,459 +1.18(+1.61%)
May 04, 2023 72.83 73.40 72.17 72.97 2,854,437 +0.22(+0.31%)
May 03, 2023 72.57 73.29 72.35 72.75 3,714,376 -0.46(-0.63%)
May 02, 2023 74.01 74.01 70.33 73.21 6,024,686 -0.99(-1.33%)
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.