Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 146.58 147.31 144.29 145.04 666,991 -1.27(-0.87%)
Jun 29, 2021 147.22 148.92 146.25 146.31 696,369 -1.74(-1.18%)
Jun 28, 2021 146.44 149.49 146.44 148.05 789,457 +1.98(+1.35%)
Jun 25, 2021 145.64 146.22 144.35 146.08 1,106,550 +0.44(+0.30%)
Jun 24, 2021 148.21 148.25 144.61 145.64 921,819 -1.52(-1.03%)
Jun 23, 2021 150.41 150.57 146.76 147.15 908,713 -3.13(-2.08%)
Jun 22, 2021 152.27 152.98 150.23 150.28 618,273 -1.51(-0.99%)
Jun 21, 2021 148.62 152.11 147.14 151.79 859,466 +3.54(+2.39%)
Jun 18, 2021 151.61 152.26 148.09 148.25 1,850,202 -4.38(-2.87%)
Jun 17, 2021 148.81 152.85 148.56 152.64 658,488 +3.51(+2.35%)
Jun 16, 2021 152.98 153.39 149.02 149.13 845,327 -3.12(-2.05%)
Jun 15, 2021 151.04 152.94 150.59 152.25 680,790 +1.23(+0.82%)
Jun 14, 2021 151.07 151.98 149.11 151.02 781,444 +0.11(+0.07%)
Jun 11, 2021 150.38 150.98 149.87 150.91 792,203 +0.59(+0.39%)
Jun 10, 2021 148.47 150.57 147.94 150.31 575,677 +2.00(+1.35%)
Jun 09, 2021 148.10 149.05 147.36 148.31 686,654 +0.74(+0.50%)
Jun 08, 2021 148.50 148.69 146.83 147.56 509,883 -0.62(-0.42%)
Jun 07, 2021 147.32 148.35 147.02 148.19 518,106 +0.98(+0.67%)
Jun 04, 2021 147.00 147.93 146.81 147.21 428,453 +0.37(+0.25%)
Jun 03, 2021 144.93 147.44 144.93 146.84 765,953 +0.57(+0.39%)
Jun 02, 2021 145.14 146.93 144.70 146.27 535,664 +1.10(+0.76%)
Jun 01, 2021 146.69 146.96 145.04 145.16 658,156 -0.72(-0.49%)
May 28, 2021 145.55 146.76 144.82 145.88 597,441 +1.50(+1.04%)
May 27, 2021 146.80 146.85 144.07 144.38 1,093,947 -1.46(-1.00%)
May 26, 2021 146.13 146.60 144.88 145.83 515,529 +0.05(+0.03%)
May 25, 2021 145.71 146.55 144.53 145.79 617,959 +0.07(+0.05%)
May 24, 2021 146.43 147.26 145.62 145.71 478,277 -0.26(-0.18%)
May 21, 2021 145.54 147.13 145.07 145.97 1,705,864 +0.66(+0.45%)
May 20, 2021 143.17 145.78 143.17 145.32 747,473 +2.21(+1.55%)
May 19, 2021 141.69 143.15 141.26 143.10 643,606 +0.92(+0.65%)
May 18, 2021 142.00 142.98 141.01 142.18 547,782 +0.23(+0.16%)
May 17, 2021 143.65 144.76 141.91 141.96 574,224 -1.86(-1.30%)
May 14, 2021 143.19 144.77 143.04 143.82 882,882 +0.78(+0.55%)
May 13, 2021 140.78 143.66 140.50 143.04 595,805 +2.27(+1.61%)
May 12, 2021 143.79 143.96 140.36 140.77 889,581 -3.87(-2.67%)
May 11, 2021 146.61 146.61 143.57 144.64 709,452 -2.16(-1.47%)
May 10, 2021 143.33 147.32 143.16 146.80 2,134,095 +3.61(+2.52%)
May 07, 2021 143.60 146.05 143.05 143.20 849,132 -0.40(-0.28%)
May 06, 2021 143.34 144.48 142.60 143.60 801,500 +0.13(+0.09%)
May 05, 2021 143.59 145.43 141.71 143.47 761,883 -2.09(-1.44%)
May 04, 2021 144.84 146.91 143.70 145.56 1,020,202 -0.20(-0.14%)
May 03, 2021 146.37 146.98 145.04 145.75 637,946 -0.46(-0.31%)
Apr 30, 2021 144.98 146.24 144.47 146.21 1,079,771 +1.45(+1.00%)
Apr 29, 2021 144.82 146.87 144.36 144.76 802,900 +0.09(+0.06%)
Apr 28, 2021 145.56 145.75 143.91 144.67 745,999 -0.71(-0.49%)
Apr 27, 2021 148.04 148.17 144.86 145.38 1,464,878 -2.45(-1.65%)
Apr 26, 2021 149.48 149.67 146.64 147.83 1,001,247 -1.55(-1.04%)
Apr 23, 2021 151.38 151.71 149.31 149.37 1,115,084 -1.94(-1.28%)
Apr 22, 2021 150.91 152.20 150.41 151.31 697,479 +0.40(+0.27%)
Apr 21, 2021 152.12 152.32 149.81 150.91 664,853 -0.29(-0.19%)
Apr 20, 2021 149.03 152.22 148.90 151.20 906,962 +2.43(+1.63%)
Apr 19, 2021 150.20 150.50 148.08 148.77 890,977 -1.31(-0.87%)
Apr 16, 2021 149.97 150.28 148.87 150.09 1,431,622 +0.90(+0.60%)
Apr 15, 2021 147.30 149.33 147.30 149.19 1,140,680 +1.90(+1.29%)
Apr 14, 2021 145.01 147.34 144.30 147.28 991,203 +1.61(+1.11%)
Apr 13, 2021 141.85 146.07 141.80 145.67 788,091 +2.96(+2.08%)
Apr 12, 2021 142.15 143.78 141.87 142.71 791,747 +0.53(+0.38%)
Apr 09, 2021 142.53 143.08 141.50 142.17 650,359 -0.01(-0.01%)
Apr 08, 2021 144.00 144.14 141.71 142.18 701,197 -1.16(-0.81%)
Apr 07, 2021 143.46 144.22 142.34 143.35 652,554 +0.12(+0.09%)
Apr 06, 2021 142.32 143.59 141.43 143.22 904,895 +0.72(+0.51%)
Apr 05, 2021 140.85 142.82 140.83 142.50 616,005 +1.35(+0.96%)
Apr 01, 2021 141.20 142.31 140.22 141.15 912,594 +0.63(+0.45%)
Mar 31, 2021 138.25 141.10 137.88 140.52 1,302,632 +2.88(+2.09%)
Mar 30, 2021 138.66 138.98 136.80 137.65 820,128 -0.99(-0.72%)
Mar 29, 2021 137.15 139.46 136.53 138.64 1,003,433 +1.49(+1.09%)
Mar 26, 2021 135.96 137.29 133.46 137.15 1,241,294 +1.04(+0.76%)
Mar 25, 2021 135.99 138.04 135.54 136.11 1,292,150 +0.28(+0.21%)
Mar 24, 2021 134.06 136.42 133.36 135.83 1,340,778 +0.71(+0.53%)
Mar 23, 2021 131.40 135.45 130.99 135.12 1,102,563 +3.84(+2.93%)
Mar 22, 2021 130.16 131.33 129.59 131.27 1,096,015 +1.58(+1.22%)
Mar 19, 2021 130.33 130.79 128.32 129.69 2,364,593 -0.60(-0.46%)
Mar 18, 2021 130.00 130.77 128.79 130.29 1,280,645 -0.36(-0.27%)
Mar 17, 2021 131.63 132.05 130.04 130.65 1,290,137 -1.67(-1.26%)
Mar 16, 2021 131.71 133.73 131.69 132.31 1,212,590 +0.80(+0.61%)
Mar 15, 2021 130.76 132.19 130.04 131.52 1,382,951 +1.11(+0.85%)
Mar 12, 2021 129.25 130.79 127.91 130.41 1,098,441 +1.96(+1.53%)
Mar 11, 2021 128.90 129.74 127.54 128.45 1,873,035 +0.62(+0.48%)
Mar 10, 2021 129.00 129.03 127.12 127.83 2,309,764 -0.42(-0.33%)
Mar 09, 2021 127.05 128.84 126.09 128.25 2,662,506 +2.77(+2.21%)
Mar 08, 2021 128.14 129.25 125.34 125.48 1,554,670 -2.01(-1.57%)
Mar 05, 2021 126.02 127.96 124.07 127.49 1,835,216 +0.98(+0.77%)
Mar 04, 2021 126.56 130.05 124.24 126.51 3,314,937 +2.66(+2.15%)
Mar 03, 2021 130.18 130.71 122.80 123.85 2,293,125 -7.04(-5.38%)
Mar 02, 2021 134.62 135.40 130.56 130.89 1,613,987 -4.10(-3.04%)
Mar 01, 2021 135.17 136.65 134.50 134.99 1,267,512 +2.00(+1.50%)
Feb 26, 2021 136.97 138.12 132.89 132.99 2,119,215 -3.52(-2.58%)
Feb 25, 2021 140.29 140.48 135.94 136.51 1,443,975 -4.03(-2.87%)
Feb 24, 2021 143.41 143.72 140.43 140.54 1,284,521 -3.01(-2.10%)
Feb 23, 2021 142.48 144.12 141.19 143.55 1,049,552 +1.26(+0.88%)
Feb 22, 2021 145.46 146.79 141.37 142.30 1,271,179 -4.55(-3.10%)
Feb 19, 2021 150.33 150.59 146.65 146.84 790,971 -3.27(-2.18%)
Feb 18, 2021 150.35 151.13 149.67 150.11 1,234,609 -0.59(-0.39%)
Feb 17, 2021 151.04 151.82 150.03 150.70 804,292 -0.74(-0.49%)
Feb 16, 2021 151.47 153.01 150.14 151.44 864,961 -0.11(-0.07%)
Feb 12, 2021 153.55 155.47 150.24 151.56 588,587 -2.94(-1.90%)
Feb 11, 2021 154.80 155.30 153.48 154.50 499,830 +0.02(+0.01%)
Feb 10, 2021 154.66 154.80 153.36 154.48 502,699 +1.28(+0.84%)
Feb 09, 2021 152.29 153.40 151.45 153.20 607,713 +1.14(+0.75%)
Feb 08, 2021 154.61 154.87 151.01 152.05 732,523 -2.62(-1.69%)
Feb 05, 2021 153.86 155.16 152.55 154.67 510,920 +1.44(+0.94%)
Feb 04, 2021 153.05 154.63 152.28 153.22 641,605 -0.08(-0.05%)
Feb 03, 2021 152.14 154.01 151.23 153.31 831,126 +0.74(+0.48%)
Feb 02, 2021 151.30 155.15 150.85 152.57 820,540 +1.68(+1.11%)
Feb 01, 2021 150.06 152.81 149.14 150.89 742,595 +2.34(+1.57%)
Jan 29, 2021 148.21 150.23 145.77 148.55 1,193,018 -0.72(-0.48%)
Jan 28, 2021 146.70 151.92 146.49 149.27 885,998 +2.87(+1.96%)
Jan 27, 2021 147.78 148.44 145.17 146.41 1,030,842 -2.42(-1.63%)
Jan 26, 2021 149.70 150.24 148.20 148.82 1,130,804 -1.78(-1.18%)
Jan 25, 2021 150.29 152.79 149.38 150.60 993,537 +0.28(+0.19%)
Jan 22, 2021 149.88 151.07 148.55 150.32 721,591 +0.01(+0.01%)
Jan 21, 2021 152.37 153.20 149.37 150.31 840,650 -2.34(-1.53%)
Jan 20, 2021 148.74 153.09 148.14 152.65 1,124,939 +3.86(+2.59%)
Jan 19, 2021 150.25 150.33 147.32 148.79 934,564 -0.42(-0.28%)
Jan 15, 2021 147.19 149.75 146.67 149.21 1,013,182 +1.61(+1.09%)
Jan 14, 2021 149.02 149.17 146.92 147.60 762,547 -1.58(-1.06%)
Jan 13, 2021 146.29 150.59 145.95 149.18 961,519 +3.23(+2.21%)
Jan 12, 2021 146.46 148.64 144.27 145.95 1,208,289 -0.38(-0.26%)
Jan 11, 2021 146.07 147.18 144.11 146.33 869,522 -0.32(-0.22%)
Jan 08, 2021 142.08 147.01 141.53 146.65 1,463,629 +4.53(+3.19%)
Jan 07, 2021 143.76 144.42 141.80 142.12 911,522 -0.21(-0.15%)
Jan 06, 2021 141.79 143.61 140.65 142.33 1,291,191 +1.19(+0.84%)
Jan 05, 2021 140.59 141.54 139.10 141.15 928,728 +0.79(+0.57%)
Jan 04, 2021 143.43 143.67 138.84 140.35 1,476,030 -3.02(-2.10%)
Dec 31, 2020 143.37 143.37 143.37 387,309 +2.65(+1.89%)
Dec 30, 2020 140.97 141.72 140.37 140.72 387,309 -0.09(-0.07%)
Dec 29, 2020 140.87 141.88 140.07 140.81 733,414 +1.01(+0.72%)
Dec 28, 2020 139.75 141.07 139.18 139.80 585,158 +0.48(+0.34%)
Dec 24, 2020 138.15 139.32 137.72 139.32 271,466 +1.62(+1.17%)
Dec 23, 2020 139.15 140.74 137.65 137.71 783,044 -0.61(-0.44%)
Dec 22, 2020 139.51 139.51 137.71 138.31 881,688 -0.98(-0.70%)
Dec 21, 2020 139.15 139.56 137.35 139.30 1,214,556 -1.06(-0.75%)
Dec 18, 2020 141.99 142.52 139.86 140.35 2,024,545 -1.51(-1.07%)
Dec 17, 2020 141.31 143.12 140.78 141.87 990,702 +1.39(+0.99%)
Dec 16, 2020 143.71 144.57 140.37 140.47 879,358 -2.45(-1.71%)
Dec 15, 2020 139.20 143.26 139.02 142.92 1,686,932 +4.15(+2.99%)
Dec 14, 2020 140.24 141.37 138.69 138.77 868,313 +0.25(+0.18%)
Dec 11, 2020 138.23 139.03 137.08 138.52 813,650 +0.20(+0.14%)
Dec 10, 2020 138.87 138.87 136.90 138.32 950,553 -0.37(-0.27%)
Dec 09, 2020 140.21 140.21 138.06 138.70 984,081 -0.82(-0.59%)
Dec 08, 2020 139.72 140.36 138.84 139.52 868,225 -0.91(-0.65%)
Dec 07, 2020 139.04 141.20 138.79 140.43 1,115,904 +1.33(+0.95%)
Dec 04, 2020 142.31 142.81 138.17 139.10 1,411,284 -3.34(-2.35%)
Dec 03, 2020 143.85 145.23 141.92 142.44 757,537 -2.20(-1.52%)
Dec 02, 2020 144.55 145.13 142.66 144.64 850,049 +0.49(+0.34%)
Dec 01, 2020 144.41 146.12 143.90 144.15 853,383 +0.86(+0.60%)
Nov 30, 2020 143.86 144.62 142.13 143.28 1,134,393 -0.33(-0.23%)
Nov 27, 2020 142.75 144.04 141.72 143.61 539,400 +0.56(+0.39%)
Nov 25, 2020 143.85 144.77 141.16 143.05 1,192,055 -0.06(-0.05%)
Nov 24, 2020 146.23 146.56 142.82 143.12 1,076,829 -1.89(-1.30%)
Nov 23, 2020 147.39 147.73 144.57 145.00 661,306 -2.33(-1.58%)
Nov 20, 2020 145.53 149.57 145.53 147.33 1,062,637 +0.99(+0.68%)
Nov 19, 2020 146.56 146.85 144.37 146.34 977,344 +0.43(+0.29%)
Nov 18, 2020 150.09 150.13 145.71 145.91 918,605 -2.90(-1.95%)
Nov 17, 2020 153.14 153.73 148.42 148.81 1,158,803 -5.85(-3.78%)
Nov 16, 2020 152.24 154.73 150.41 154.65 966,372 +3.96(+2.63%)
Nov 13, 2020 151.26 152.18 150.07 150.69 679,630 -0.09(-0.06%)
Nov 12, 2020 153.41 153.87 149.57 150.79 924,396 -2.76(-1.80%)
Nov 11, 2020 153.66 154.79 152.44 153.55 1,036,214 +0.80(+0.53%)
Nov 10, 2020 151.53 153.76 150.99 152.75 1,093,322 +1.10(+0.73%)
Nov 09, 2020 160.46 161.20 151.27 151.65 1,442,481 +1.63(+1.09%)
Nov 06, 2020 147.89 150.77 146.91 150.01 800,325 +2.72(+1.85%)
Nov 05, 2020 148.96 151.60 144.77 147.29 823,693 +2.61(+1.80%)
Nov 04, 2020 147.34 149.48 144.53 144.69 782,104 -1.57(-1.08%)
Nov 03, 2020 145.29 148.41 144.76 146.26 797,097 +2.61(+1.81%)
Nov 02, 2020 141.51 144.37 141.18 143.65 785,509 +3.53(+2.52%)
Oct 30, 2020 140.86 141.83 138.93 140.12 893,344 -1.54(-1.08%)
Oct 29, 2020 142.37 143.34 139.79 141.66 573,589 -0.78(-0.55%)
Oct 28, 2020 142.22 144.86 141.99 142.44 939,573 -1.51(-1.05%)
Oct 27, 2020 143.71 145.40 143.07 143.95 667,083 +0.57(+0.40%)
Oct 26, 2020 143.65 144.32 141.51 143.38 726,309 -0.06(-0.05%)
Oct 23, 2020 143.26 144.00 142.43 143.45 454,996 +0.44(+0.31%)
Oct 22, 2020 142.49 143.34 141.83 143.01 489,295 +1.27(+0.89%)
Oct 21, 2020 142.83 143.46 141.37 141.74 879,056 -0.84(-0.59%)
Oct 20, 2020 144.57 144.57 142.08 142.58 779,353 -1.28(-0.89%)
Oct 19, 2020 145.48 146.67 143.35 143.86 1,262,155 -1.12(-0.77%)
Oct 16, 2020 145.78 145.84 144.77 144.97 1,203,120 -0.13(-0.09%)
Oct 15, 2020 143.88 146.32 142.95 145.10 551,979 +0.09(+0.06%)
Oct 14, 2020 144.88 146.53 143.88 145.01 625,047 -0.30(-0.21%)
Oct 13, 2020 145.54 145.56 143.84 145.31 636,814 -2.09(-1.41%)
Oct 12, 2020 145.84 148.96 145.50 147.40 613,281 +2.39(+1.65%)
Oct 09, 2020 145.43 146.42 143.94 145.00 700,217 -0.09(-0.06%)
Oct 08, 2020 144.30 145.60 143.45 145.10 595,486 +1.25(+0.87%)
Oct 07, 2020 143.32 144.73 142.36 143.85 1,012,264 +1.88(+1.32%)
Oct 06, 2020 141.37 143.13 140.46 141.97 771,594 +0.56(+0.40%)
Oct 05, 2020 138.95 141.66 138.34 141.41 759,439 +2.73(+1.97%)
Oct 02, 2020 137.34 139.62 136.74 138.68 806,877 +0.36(+0.26%)
Oct 01, 2020 135.52 138.59 135.40 138.32 1,587,743 +3.44(+2.55%)
Sep 30, 2020 134.65 136.19 134.19 134.88 1,181,140 +1.10(+0.82%)
Sep 29, 2020 134.76 135.09 133.02 133.78 607,020 -0.79(-0.59%)
Sep 28, 2020 134.50 135.98 133.74 134.57 643,579 +0.30(+0.22%)
Sep 25, 2020 129.91 134.40 129.91 134.28 964,558 +3.32(+2.54%)
Sep 24, 2020 129.33 132.16 128.95 130.95 969,882 +2.43(+1.89%)
Sep 23, 2020 130.94 131.47 128.51 128.52 629,122 -1.97(-1.51%)
Sep 22, 2020 130.56 131.71 129.32 130.50 771,315 +0.42(+0.32%)
Sep 21, 2020 128.42 130.41 127.56 130.08 802,247 +1.34(+1.04%)
Sep 18, 2020 131.04 132.05 128.48 128.74 1,526,214 -2.55(-1.94%)
Sep 17, 2020 132.51 133.10 130.07 131.29 787,738 -1.63(-1.23%)
Sep 16, 2020 133.92 135.47 132.75 132.92 728,448 -0.76(-0.57%)
Sep 15, 2020 134.21 134.84 132.99 133.68 873,179 +0.66(+0.50%)
Sep 14, 2020 132.33 133.90 131.50 133.02 735,318 +1.66(+1.26%)
Sep 11, 2020 131.79 131.99 130.60 131.36 518,262 +0.31(+0.24%)
Sep 10, 2020 132.89 133.52 131.00 131.06 618,115 -2.26(-1.70%)
Sep 09, 2020 132.22 135.11 132.22 133.32 717,069 +2.26(+1.73%)
Sep 08, 2020 133.13 133.33 130.47 131.06 828,872 -2.23(-1.68%)
Sep 04, 2020 132.85 134.08 131.86 133.29 1,024,923 +0.64(+0.48%)
Sep 03, 2020 134.66 136.21 131.55 132.65 770,481 -1.56(-1.16%)
Sep 02, 2020 130.71 134.93 130.11 134.20 1,003,879 +3.71(+2.84%)
Sep 01, 2020 132.00 132.20 129.87 130.50 485,199 -1.09(-0.83%)
Aug 31, 2020 132.34 132.84 131.15 131.59 946,412 +0.51(+0.39%)
Aug 28, 2020 131.40 131.40 129.27 131.07 830,723 -0.54(-0.41%)
Aug 27, 2020 132.09 132.91 130.68 131.62 756,179 +0.44(+0.33%)
Aug 26, 2020 132.56 133.10 131.07 131.18 627,191 -2.45(-1.83%)
Aug 25, 2020 134.04 134.04 132.52 133.63 418,253 -0.33(-0.24%)
Aug 24, 2020 133.71 134.36 132.40 133.95 503,379 +0.22(+0.17%)
Aug 21, 2020 134.42 134.80 132.77 133.73 647,908 -0.60(-0.44%)
Aug 20, 2020 133.64 135.28 133.29 134.32 464,262 +0.34(+0.25%)
Aug 19, 2020 136.62 137.04 133.68 133.99 647,686 -1.94(-1.42%)
Aug 18, 2020 136.06 137.04 135.26 135.93 529,821 -0.52(-0.38%)
Aug 17, 2020 135.93 137.90 135.08 136.45 706,678 +1.16(+0.86%)
Aug 14, 2020 136.07 136.55 134.80 135.28 406,661 -1.12(-0.82%)
Aug 13, 2020 135.25 137.01 134.33 136.40 658,847 +0.60(+0.44%)
Aug 12, 2020 133.25 136.93 132.95 135.80 647,235 +3.21(+2.42%)
Aug 11, 2020 138.00 138.24 131.93 132.59 795,888 -5.72(-4.13%)
Aug 10, 2020 139.33 139.57 137.69 138.31 645,347 -0.63(-0.45%)
Aug 07, 2020 136.35 139.17 135.51 138.94 846,735 +2.62(+1.92%)
Aug 06, 2020 135.72 137.24 134.51 136.32 795,176 -0.26(-0.19%)
Aug 05, 2020 137.46 137.48 135.10 136.58 546,118 -0.23(-0.17%)
Aug 04, 2020 135.88 136.99 135.38 136.81 739,590 +0.41(+0.30%)
Aug 03, 2020 136.35 136.69 134.87 136.41 627,914 -0.19(-0.14%)
Jul 31, 2020 135.62 137.75 134.95 136.60 855,252 +0.59(+0.44%)
Jul 30, 2020 136.19 137.26 135.28 136.01 637,324 -1.26(-0.92%)
Jul 29, 2020 135.37 137.43 135.35 137.27 874,643 +2.44(+1.81%)
Jul 28, 2020 133.46 135.68 133.46 134.83 781,315 +0.96(+0.71%)
Jul 27, 2020 134.50 135.34 133.29 133.88 898,235 -0.18(-0.13%)
Jul 24, 2020 134.50 135.40 132.83 134.05 899,238 -0.34(-0.26%)
Jul 23, 2020 134.19 135.25 133.49 134.39 775,444 +1.02(+0.76%)
Jul 22, 2020 130.72 134.01 130.05 133.37 655,475 +2.42(+1.85%)
Jul 21, 2020 129.67 131.59 129.23 130.95 611,163 +1.36(+1.05%)
Jul 20, 2020 130.66 132.49 128.92 129.59 750,337 -1.40(-1.07%)
Jul 17, 2020 128.86 131.28 128.39 130.99 944,195 +2.69(+2.10%)
Jul 16, 2020 124.32 128.37 123.89 128.30 1,186,397 +3.95(+3.18%)
Jul 15, 2020 125.22 126.01 123.74 124.35 990,435 -0.72(-0.58%)
Jul 14, 2020 123.77 125.43 123.23 125.07 1,262,065 +1.73(+1.41%)
Jul 13, 2020 123.20 124.67 122.60 123.34 1,060,650 -0.39(-0.32%)
Jul 10, 2020 121.46 123.75 121.27 123.73 771,592 +2.50(+2.07%)
Jul 09, 2020 121.83 122.15 119.43 121.22 769,755 -0.99(-0.81%)
Jul 08, 2020 120.95 122.61 120.59 122.22 726,041 +1.34(+1.11%)
Jul 07, 2020 120.81 122.00 120.01 120.87 747,847 -0.68(-0.56%)
Jul 06, 2020 123.02 124.22 120.90 121.55 595,040 -0.02(-0.01%)
Jul 02, 2020 121.65 122.59 121.14 121.57 788,303 +0.41(+0.34%)
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.