Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 167.08 168.34 165.50 166.30 816,812 -1.08(-0.64%)
Oct 28, 2021 165.31 167.50 165.22 167.38 494,490 +1.99(+1.21%)
Oct 27, 2021 167.99 168.13 165.21 165.38 544,571 -1.65(-0.99%)
Oct 26, 2021 167.03 167.03 566,230 +0.10(+0.06%)
Oct 25, 2021 166.59 168.98 166.14 166.94 612,704 -0.92(-0.55%)
Oct 22, 2021 166.06 168.48 165.97 167.86 563,143 +2.16(+1.30%)
Oct 21, 2021 166.38 168.31 165.30 165.70 778,204 -0.40(-0.24%)
Oct 20, 2021 166.19 167.69 165.43 166.10 583,139 +1.26(+0.76%)
Oct 19, 2021 163.89 165.56 163.48 164.84 622,667 +2.16(+1.33%)
Oct 18, 2021 163.00 163.63 161.70 162.68 557,107 -0.98(-0.60%)
Oct 15, 2021 163.56 164.08 162.51 163.66 690,418 +0.23(+0.14%)
Oct 14, 2021 162.22 163.96 162.22 163.44 573,128 +1.70(+1.05%)
Oct 13, 2021 162.16 162.75 160.65 161.74 810,385 -0.13(-0.08%)
Oct 12, 2021 161.16 162.58 160.31 161.87 523,030 +0.65(+0.40%)
Oct 11, 2021 162.40 163.20 160.76 161.22 781,335 -1.88(-1.15%)
Oct 08, 2021 164.50 165.56 162.02 163.10 463,540 -1.57(-0.95%)
Oct 07, 2021 166.62 167.92 164.42 164.67 521,430 -1.63(-0.98%)
Oct 06, 2021 163.42 166.32 162.38 166.30 511,356 +2.46(+1.50%)
Oct 05, 2021 163.64 164.64 162.91 163.84 604,824 +0.66(+0.40%)
Oct 04, 2021 160.96 163.96 160.62 163.18 765,079 +2.45(+1.53%)
Oct 01, 2021 161.07 162.68 159.92 160.72 693,981 -0.67(-0.41%)
Sep 30, 2021 163.43 163.72 161.26 161.39 905,371 -1.20(-0.74%)
Sep 29, 2021 160.94 164.21 160.27 162.59 722,370 +2.01(+1.25%)
Sep 28, 2021 162.41 162.50 160.38 160.58 759,359 -2.41(-1.48%)
Sep 27, 2021 166.40 166.85 162.83 162.99 966,237 -5.81(-3.44%)
Sep 24, 2021 169.78 170.86 168.04 168.79 492,687 -0.99(-0.58%)
Sep 23, 2021 169.58 171.48 169.19 169.78 697,390 +0.10(+0.06%)
Sep 22, 2021 170.90 171.36 168.34 169.68 649,313 -0.71(-0.41%)
Sep 21, 2021 171.36 172.94 170.26 170.39 633,313 -0.75(-0.44%)
Sep 20, 2021 169.25 172.57 168.07 171.14 675,801 +1.15(+0.68%)
Sep 17, 2021 171.56 173.20 169.51 169.99 2,054,976 -3.49(-2.01%)
Sep 16, 2021 175.90 176.58 172.94 173.48 758,302 -1.86(-1.06%)
Sep 15, 2021 176.39 177.13 174.62 175.34 773,015 -1.17(-0.67%)
Sep 14, 2021 175.73 176.78 174.86 176.51 506,305 +1.66(+0.95%)
Sep 13, 2021 177.62 178.09 174.19 174.85 723,002 -1.57(-0.89%)
Sep 10, 2021 179.74 179.74 176.34 176.43 544,520 -2.63(-1.47%)
Sep 09, 2021 179.26 180.33 178.09 179.06 1,034,704 -1.16(-0.64%)
Sep 08, 2021 175.69 180.78 175.21 180.21 617,960 +4.53(+2.58%)
Sep 07, 2021 176.86 177.38 174.62 175.68 637,577 -1.10(-0.62%)
Sep 03, 2021 177.68 178.56 176.23 176.77 488,378 -1.62(-0.91%)
Sep 02, 2021 176.63 178.46 176.15 178.40 481,850 +2.31(+1.31%)
Sep 01, 2021 172.50 176.80 172.50 176.09 787,358 +2.08(+1.20%)
Aug 31, 2021 174.32 175.40 173.58 174.00 961,559 -0.31(-0.18%)
Aug 30, 2021 172.97 175.02 172.61 174.32 544,796 +2.17(+1.26%)
Aug 27, 2021 173.39 174.07 171.87 172.15 784,173 -0.87(-0.50%)
Aug 26, 2021 172.34 173.45 171.63 173.02 545,444 +0.32(+0.19%)
Aug 25, 2021 172.43 173.22 171.44 172.70 526,225 +0.27(+0.15%)
Aug 24, 2021 173.52 173.72 170.90 172.43 781,172 -1.53(-0.88%)
Aug 23, 2021 175.77 176.86 173.13 173.96 1,040,587 -1.81(-1.03%)
Aug 20, 2021 173.24 176.29 172.33 175.77 698,235 +2.22(+1.28%)
Aug 19, 2021 172.10 174.17 171.31 173.55 575,094 +1.80(+1.05%)
Aug 18, 2021 172.98 173.12 170.88 171.74 610,711 -1.44(-0.83%)
Aug 17, 2021 173.13 173.38 171.42 173.18 606,788 -0.11(-0.06%)
Aug 16, 2021 170.89 173.53 170.65 173.29 652,641 +2.46(+1.44%)
Aug 13, 2021 169.64 170.99 168.85 170.82 680,652 +1.40(+0.83%)
Aug 12, 2021 167.75 169.89 167.37 169.42 826,401 +1.80(+1.08%)
Aug 11, 2021 168.48 169.04 166.63 167.62 763,390 -0.43(-0.26%)
Aug 10, 2021 169.18 169.30 167.57 168.05 653,554 -1.06(-0.63%)
Aug 09, 2021 170.04 170.44 167.56 169.11 1,032,300 +0.26(+0.15%)
Aug 06, 2021 171.21 171.67 168.76 168.85 1,051,638 -2.11(-1.24%)
Aug 05, 2021 168.42 171.35 167.47 170.96 551,980 +3.05(+1.81%)
Aug 04, 2021 163.79 168.56 163.72 167.91 1,140,123 +1.11(+0.67%)
Aug 03, 2021 164.85 168.26 163.76 166.80 959,294 +2.90(+1.77%)
Aug 02, 2021 161.74 163.92 161.60 163.90 653,491 +2.04(+1.26%)
Jul 30, 2021 162.30 163.76 161.70 161.86 663,409 -0.59(-0.36%)
Jul 29, 2021 162.24 163.00 161.43 162.45 426,813 +0.36(+0.22%)
Jul 28, 2021 161.90 162.58 160.43 162.09 509,523 +0.14(+0.09%)
Jul 27, 2021 158.31 162.46 157.53 161.95 613,997 +3.83(+2.42%)
Jul 26, 2021 158.43 158.94 156.96 158.12 584,637 -1.04(-0.65%)
Jul 23, 2021 156.78 159.25 156.53 159.16 633,819 +2.71(+1.73%)
Jul 22, 2021 155.66 156.86 155.26 156.45 563,245 +0.89(+0.57%)
Jul 21, 2021 158.35 158.35 154.83 155.56 787,676 -3.05(-1.93%)
Jul 20, 2021 159.83 161.23 157.68 158.62 1,003,721 -0.63(-0.39%)
Jul 19, 2021 159.25 160.75 156.80 159.25 807,703 -0.90(-0.56%)
Jul 16, 2021 158.47 161.54 158.14 160.15 661,942 +2.09(+1.32%)
Jul 15, 2021 154.53 158.43 154.35 158.06 658,945 +2.73(+1.76%)
Jul 14, 2021 154.34 156.14 153.44 155.32 382,370 +0.94(+0.61%)
Jul 13, 2021 154.94 155.95 153.77 154.38 498,091 -0.69(-0.45%)
Jul 12, 2021 154.38 155.31 153.73 155.08 435,647 +0.67(+0.43%)
Jul 09, 2021 153.81 154.61 152.68 154.41 546,335 +0.67(+0.43%)
Jul 08, 2021 154.68 156.04 153.26 153.75 598,961 -1.71(-1.10%)
Jul 07, 2021 152.24 155.66 151.63 155.46 915,844 +3.33(+2.19%)
Jul 06, 2021 150.15 152.22 148.97 152.13 800,141 +2.85(+1.91%)
Jul 02, 2021 148.37 149.33 147.95 149.27 417,972 +1.25(+0.84%)
Jul 01, 2021 146.74 148.34 146.01 148.03 522,505 +1.37(+0.93%)
Jun 30, 2021 148.21 148.94 145.90 146.66 659,650 -1.28(-0.87%)
Jun 29, 2021 148.85 150.58 147.88 147.94 688,705 -1.76(-1.18%)
Jun 28, 2021 148.06 151.15 148.06 149.70 780,769 +2.00(+1.35%)
Jun 25, 2021 147.26 147.85 145.95 147.70 1,094,372 +0.45(+0.30%)
Jun 24, 2021 149.85 149.90 146.22 147.26 911,674 -1.53(-1.03%)
Jun 23, 2021 152.08 152.24 148.39 148.79 898,712 -3.17(-2.09%)
Jun 22, 2021 153.97 154.68 151.90 151.96 611,469 -1.52(-0.99%)
Jun 21, 2021 150.27 153.80 148.78 153.48 850,007 +3.58(+2.39%)
Jun 18, 2021 153.30 153.96 149.74 149.90 1,829,840 -4.43(-2.87%)
Jun 17, 2021 150.46 154.55 150.22 154.34 651,241 +3.55(+2.35%)
Jun 16, 2021 154.68 155.10 150.68 150.79 836,024 -3.16(-2.05%)
Jun 15, 2021 152.72 154.64 152.26 153.94 673,298 +1.25(+0.82%)
Jun 14, 2021 152.75 153.67 150.77 152.70 772,843 +0.11(+0.07%)
Jun 11, 2021 152.05 152.66 151.54 152.59 783,484 +0.60(+0.39%)
Jun 10, 2021 150.12 152.24 149.59 151.99 569,342 +2.03(+1.35%)
Jun 09, 2021 149.75 150.71 149.00 149.96 679,097 +0.75(+0.50%)
Jun 08, 2021 150.15 150.34 148.47 149.21 504,272 -0.63(-0.42%)
Jun 07, 2021 148.96 150.01 148.66 149.84 512,404 +0.99(+0.67%)
Jun 04, 2021 148.64 149.58 148.45 148.84 423,738 +0.37(+0.25%)
Jun 03, 2021 146.54 149.09 146.54 148.47 757,524 +0.58(+0.39%)
Jun 02, 2021 146.75 148.56 146.31 147.89 529,769 +1.11(+0.76%)
Jun 01, 2021 148.32 148.59 146.66 146.78 650,913 -0.72(-0.49%)
May 28, 2021 147.17 148.39 146.43 147.50 590,866 +1.52(+1.04%)
May 27, 2021 148.44 148.48 145.68 145.98 1,081,908 -1.47(-1.00%)
May 26, 2021 147.76 148.23 146.50 147.46 509,855 +0.05(+0.03%)
May 25, 2021 147.33 148.18 146.14 147.41 611,158 +0.08(+0.05%)
May 24, 2021 148.06 148.90 147.24 147.33 473,013 -0.27(-0.18%)
May 21, 2021 147.16 148.77 146.69 147.60 1,687,090 +0.67(+0.45%)
May 20, 2021 144.76 147.40 144.76 146.93 739,246 +2.24(+1.55%)
May 19, 2021 143.27 144.74 142.83 144.70 636,523 +0.93(+0.65%)
May 18, 2021 143.58 144.57 142.58 143.76 541,754 +0.23(+0.16%)
May 17, 2021 145.25 146.37 143.49 143.54 567,905 -1.88(-1.30%)
May 14, 2021 144.78 146.38 144.63 145.42 873,166 +0.79(+0.55%)
May 13, 2021 142.35 145.26 142.06 144.63 589,248 +2.29(+1.61%)
May 12, 2021 145.39 145.56 141.92 142.34 879,791 -3.91(-2.67%)
May 11, 2021 148.25 148.25 145.17 146.25 701,644 -2.19(-1.47%)
May 10, 2021 144.93 148.96 144.75 148.44 2,110,608 +3.65(+2.52%)
May 07, 2021 145.20 147.68 144.64 144.79 839,785 -0.41(-0.28%)
May 06, 2021 144.93 146.09 144.19 145.20 792,677 +0.13(+0.09%)
May 05, 2021 145.19 147.04 143.28 145.06 753,496 -2.11(-1.44%)
May 04, 2021 146.45 148.54 145.30 147.18 1,008,971 -0.20(-0.14%)
May 03, 2021 148.00 148.62 146.66 147.38 630,923 -0.46(-0.31%)
Apr 30, 2021 146.59 147.87 146.08 147.84 1,067,884 +1.47(+1.00%)
Apr 29, 2021 146.43 148.50 145.97 146.37 794,061 +0.10(+0.06%)
Apr 28, 2021 147.18 147.37 145.51 146.28 737,786 -0.72(-0.49%)
Apr 27, 2021 149.69 149.82 146.48 147.00 1,448,752 -2.47(-1.65%)
Apr 26, 2021 151.14 151.34 148.27 149.47 990,224 -1.56(-1.04%)
Apr 23, 2021 153.06 153.40 150.97 151.03 1,102,809 -1.96(-1.28%)
Apr 22, 2021 152.59 153.90 152.09 153.00 689,801 +0.41(+0.27%)
Apr 21, 2021 153.81 154.01 151.48 152.59 657,534 -0.29(-0.19%)
Apr 20, 2021 150.69 153.92 150.56 152.88 896,977 +2.45(+1.63%)
Apr 19, 2021 151.87 152.17 149.73 150.43 881,168 -1.33(-0.87%)
Apr 16, 2021 151.64 151.95 150.52 151.76 1,415,862 +0.91(+0.60%)
Apr 15, 2021 148.94 150.99 148.94 150.85 1,128,123 +1.92(+1.29%)
Apr 14, 2021 146.63 148.98 145.91 148.92 980,292 +1.63(+1.11%)
Apr 13, 2021 143.43 147.69 143.38 147.29 779,415 +3.00(+2.08%)
Apr 12, 2021 143.73 145.38 143.45 144.30 783,031 +0.54(+0.38%)
Apr 09, 2021 144.12 144.68 143.07 143.76 643,199 -0.01(-0.01%)
Apr 08, 2021 145.60 145.75 143.28 143.77 693,478 -1.18(-0.81%)
Apr 07, 2021 145.06 145.82 143.93 144.94 645,371 +0.12(+0.08%)
Apr 06, 2021 143.91 145.18 143.01 144.82 894,934 +0.73(+0.51%)
Apr 05, 2021 142.42 144.41 142.40 144.09 609,223 +1.36(+0.96%)
Apr 01, 2021 142.77 143.90 141.78 142.72 902,547 +0.64(+0.45%)
Mar 31, 2021 139.78 142.67 139.42 142.09 1,288,292 +2.91(+2.09%)
Mar 30, 2021 140.20 140.53 138.33 139.18 811,099 -1.00(-0.72%)
Mar 29, 2021 138.68 141.02 138.05 140.18 992,386 +1.51(+1.09%)
Mar 26, 2021 137.47 138.82 134.94 138.68 1,227,629 +1.05(+0.76%)
Mar 25, 2021 137.50 139.58 137.05 137.62 1,277,926 +0.28(+0.21%)
Mar 24, 2021 135.55 137.94 134.85 137.34 1,326,018 +0.72(+0.53%)
Mar 23, 2021 132.87 136.96 132.45 136.62 1,090,426 +3.89(+2.93%)
Mar 22, 2021 131.61 132.79 131.04 132.73 1,083,950 +1.60(+1.22%)
Mar 19, 2021 131.78 132.25 129.75 131.13 2,338,563 -0.61(-0.46%)
Mar 18, 2021 131.44 132.22 130.22 131.74 1,266,547 -0.36(-0.27%)
Mar 17, 2021 133.09 133.52 131.48 132.10 1,275,935 -1.69(-1.26%)
Mar 16, 2021 133.18 135.22 133.16 133.79 1,199,241 +0.81(+0.61%)
Mar 15, 2021 132.21 133.66 131.48 132.98 1,367,727 +1.12(+0.85%)
Mar 12, 2021 130.69 132.25 129.33 131.86 1,086,349 +1.98(+1.53%)
Mar 11, 2021 130.34 131.18 128.96 129.88 1,852,416 +0.62(+0.48%)
Mar 10, 2021 130.43 130.46 128.53 129.26 2,284,337 -0.43(-0.33%)
Mar 09, 2021 128.46 130.28 127.49 129.68 2,633,196 +2.80(+2.21%)
Mar 08, 2021 129.57 130.69 126.73 126.88 1,537,555 -2.03(-1.57%)
Mar 05, 2021 127.43 129.39 125.45 128.91 1,815,013 +0.99(+0.77%)
Mar 04, 2021 127.97 131.50 125.63 127.92 3,278,445 +2.69(+2.15%)
Mar 03, 2021 131.62 132.16 124.17 125.23 2,267,881 -7.12(-5.38%)
Mar 02, 2021 136.12 136.90 132.01 132.34 1,596,220 -4.14(-3.03%)
Mar 01, 2021 136.68 138.17 135.99 136.49 1,253,559 +2.02(+1.50%)
Feb 26, 2021 138.50 139.66 134.37 134.47 2,095,886 -3.56(-2.58%)
Feb 25, 2021 141.85 142.04 137.45 138.03 1,428,079 -4.07(-2.87%)
Feb 24, 2021 145.01 145.32 141.99 142.11 1,270,380 -3.04(-2.10%)
Feb 23, 2021 144.07 145.73 142.76 145.15 1,037,998 +1.27(+0.88%)
Feb 22, 2021 147.07 148.42 142.94 143.88 1,257,185 -4.60(-3.10%)
Feb 19, 2021 152.00 152.26 148.29 148.48 782,264 -3.31(-2.18%)
Feb 18, 2021 152.02 152.82 151.34 151.78 1,221,018 -0.60(-0.39%)
Feb 17, 2021 152.72 153.51 151.70 152.38 795,438 -0.75(-0.49%)
Feb 16, 2021 153.16 154.71 151.81 153.13 855,439 -0.11(-0.07%)
Feb 12, 2021 155.26 157.20 151.91 153.24 582,108 -2.98(-1.91%)
Feb 11, 2021 156.52 157.03 155.19 156.22 494,327 +0.02(+0.01%)
Feb 10, 2021 156.38 156.52 155.06 156.20 497,165 +1.30(+0.84%)
Feb 09, 2021 153.98 155.11 153.14 154.90 601,023 +1.16(+0.75%)
Feb 08, 2021 156.33 156.59 152.69 153.75 724,459 -2.64(-1.69%)
Feb 05, 2021 155.57 156.88 154.25 156.39 505,295 +1.46(+0.94%)
Feb 04, 2021 154.75 156.35 153.98 154.93 634,542 -0.08(-0.05%)
Feb 03, 2021 153.84 155.72 152.91 155.02 821,977 +0.75(+0.48%)
Feb 02, 2021 152.99 156.88 152.53 154.27 811,506 +1.70(+1.11%)
Feb 01, 2021 151.73 154.51 150.80 152.57 734,420 +2.36(+1.57%)
Jan 29, 2021 149.86 151.90 147.39 150.21 1,179,885 -0.73(-0.48%)
Jan 28, 2021 148.34 153.61 148.12 150.94 876,244 +2.90(+1.96%)
Jan 27, 2021 149.42 150.09 146.79 148.03 1,019,493 -2.45(-1.63%)
Jan 26, 2021 151.37 151.91 149.85 150.48 1,118,355 -1.79(-1.18%)
Jan 25, 2021 151.97 154.50 151.04 152.28 982,600 +0.28(+0.19%)
Jan 22, 2021 151.55 152.75 150.21 151.99 713,647 +0.01(+0.01%)
Jan 21, 2021 154.06 154.90 151.03 151.98 831,396 -2.36(-1.53%)
Jan 20, 2021 150.40 154.79 149.79 154.34 1,112,554 +3.90(+2.59%)
Jan 19, 2021 151.92 152.00 148.96 150.44 924,276 -0.43(-0.28%)
Jan 15, 2021 148.83 151.42 148.30 150.87 1,002,028 +1.62(+1.09%)
Jan 14, 2021 150.68 150.83 148.56 149.24 754,152 -1.60(-1.06%)
Jan 13, 2021 147.92 152.27 147.57 150.84 950,934 +3.27(+2.22%)
Jan 12, 2021 148.09 150.29 145.87 147.57 1,194,988 -0.39(-0.26%)
Jan 11, 2021 147.69 148.82 145.71 147.96 859,950 -0.32(-0.22%)
Jan 08, 2021 143.66 148.65 143.10 148.28 1,447,516 +4.58(+3.19%)
Jan 07, 2021 145.36 146.02 143.38 143.70 901,487 -0.22(-0.15%)
Jan 06, 2021 143.37 145.21 142.22 143.92 1,276,976 +1.20(+0.84%)
Jan 05, 2021 142.16 143.11 140.65 142.72 918,504 +0.80(+0.57%)
Jan 04, 2021 145.02 145.27 140.38 141.91 1,459,781 -3.05(-2.10%)
Dec 31, 2020 144.97 144.97 144.97 383,046 +2.68(+1.88%)
Dec 30, 2020 142.54 143.29 141.93 142.28 383,046 -0.09(-0.07%)
Dec 29, 2020 142.43 143.46 141.63 142.38 725,340 +1.02(+0.72%)
Dec 28, 2020 141.30 142.64 140.73 141.36 578,716 +0.48(+0.34%)
Dec 24, 2020 139.69 140.88 139.25 140.88 268,478 +1.63(+1.17%)
Dec 23, 2020 140.70 142.31 139.18 139.24 774,423 -0.61(-0.44%)
Dec 22, 2020 141.06 141.06 139.24 139.85 871,982 -0.99(-0.70%)
Dec 21, 2020 140.70 141.11 138.88 140.85 1,201,185 -1.07(-0.75%)
Dec 18, 2020 143.57 144.11 141.41 141.91 2,002,258 -1.53(-1.07%)
Dec 17, 2020 142.88 144.71 142.35 143.44 979,795 +1.41(+0.99%)
Dec 16, 2020 145.31 146.18 141.93 142.04 869,677 -2.47(-1.71%)
Dec 15, 2020 140.75 144.85 140.56 144.51 1,668,361 +4.19(+2.99%)
Dec 14, 2020 141.80 142.94 140.23 140.32 858,754 +0.26(+0.18%)
Dec 11, 2020 139.77 140.57 138.61 140.06 804,693 +0.20(+0.14%)
Dec 10, 2020 140.41 140.41 138.42 139.86 940,089 -0.38(-0.27%)
Dec 09, 2020 141.77 141.77 139.60 140.24 973,248 -0.83(-0.59%)
Dec 08, 2020 141.27 141.92 140.38 141.07 858,667 -0.92(-0.65%)
Dec 07, 2020 140.59 142.77 140.34 141.99 1,103,619 +1.34(+0.95%)
Dec 04, 2020 143.90 144.40 139.70 140.65 1,395,747 -3.38(-2.35%)
Dec 03, 2020 145.45 146.85 143.50 144.03 749,197 -2.22(-1.52%)
Dec 02, 2020 146.16 146.75 144.24 146.25 840,691 +0.50(+0.34%)
Dec 01, 2020 146.01 147.74 145.50 145.75 843,988 +0.87(+0.60%)
Nov 30, 2020 145.47 146.23 143.71 144.88 1,121,905 -0.33(-0.23%)
Nov 27, 2020 144.34 145.64 143.30 145.21 533,462 +0.57(+0.39%)
Nov 25, 2020 145.45 146.38 142.74 144.64 1,178,932 -0.07(-0.05%)
Nov 24, 2020 147.86 148.19 144.41 144.71 1,064,975 -1.91(-1.30%)
Nov 23, 2020 149.03 149.38 146.18 146.62 654,025 -2.35(-1.58%)
Nov 20, 2020 147.15 151.24 147.15 148.97 1,050,939 +1.00(+0.68%)
Nov 19, 2020 148.19 148.49 145.98 147.97 966,584 +0.43(+0.29%)
Nov 18, 2020 151.77 151.80 147.33 147.53 908,492 -2.93(-1.95%)
Nov 17, 2020 154.85 155.44 150.07 150.46 1,146,047 -5.91(-3.78%)
Nov 16, 2020 153.94 156.45 152.09 156.38 955,733 +4.00(+2.63%)
Nov 13, 2020 152.95 153.87 151.74 152.37 672,148 -0.09(-0.06%)
Nov 12, 2020 155.12 155.58 151.24 152.47 914,219 -2.80(-1.80%)
Nov 11, 2020 155.38 156.52 154.14 155.26 1,024,807 +0.81(+0.53%)
Nov 10, 2020 153.22 155.47 152.67 154.45 1,081,286 +1.12(+0.73%)
Nov 09, 2020 162.24 163.00 152.96 153.33 1,426,601 +1.65(+1.09%)
Nov 06, 2020 149.53 152.44 148.55 151.68 791,515 +2.75(+1.85%)
Nov 05, 2020 150.62 153.29 146.38 148.93 814,625 +2.63(+1.80%)
Nov 04, 2020 148.98 151.15 146.14 146.30 773,494 -1.59(-1.08%)
Nov 03, 2020 146.91 150.06 146.37 147.89 788,322 +2.64(+1.81%)
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.