December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:36 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 50.41 50.41 50.41 1,533,170 +0.50(+1.00%)
Dec 30, 2020 49.45 50.18 49.34 49.91 1,533,170 +0.46(+0.93%)
Dec 29, 2020 49.85 49.92 49.10 49.45 1,354,217 -0.25(-0.50%)
Dec 28, 2020 49.80 49.97 49.49 49.70 1,205,601 +0.26(+0.53%)
Dec 24, 2020 49.41 49.50 49.02 49.44 411,600 +0.09(+0.18%)
Dec 23, 2020 49.02 49.56 48.84 49.35 1,692,926 +0.62(+1.27%)
Dec 22, 2020 49.27 49.45 48.69 48.73 1,600,118 -0.64(-1.30%)
Dec 21, 2020 49.02 49.49 48.73 49.37 1,858,994 -0.31(-0.62%)
Dec 18, 2020 49.31 49.83 48.93 49.68 5,635,400 +0.30(+0.61%)
Dec 17, 2020 49.79 49.84 48.93 49.38 3,056,404 +0.18(+0.37%)
Dec 16, 2020 49.50 49.71 48.81 49.20 1,937,235 -0.37(-0.75%)
Dec 15, 2020 48.99 49.84 48.63 49.57 1,861,103 +0.88(+1.81%)
Dec 14, 2020 50.28 50.33 48.69 48.69 2,175,676 -1.12(-2.25%)
Dec 11, 2020 48.93 49.90 48.56 49.81 2,868,600 +0.61(+1.24%)
Dec 10, 2020 49.84 49.84 48.85 49.20 3,436,374 -0.64(-1.28%)
Dec 09, 2020 50.64 50.67 49.61 49.84 2,517,511 -0.52(-1.03%)
Dec 08, 2020 49.79 50.65 49.66 50.36 1,589,686 +0.32(+0.64%)
Dec 07, 2020 50.46 50.67 49.90 50.04 1,877,557 -0.53(-1.05%)
Dec 04, 2020 49.99 50.58 49.97 50.57 2,156,800 +0.76(+1.53%)
Dec 03, 2020 49.52 49.95 49.29 49.81 2,128,559 +0.32(+0.65%)
Dec 02, 2020 49.95 50.19 49.36 49.49 2,718,779 -0.62(-1.24%)
Dec 01, 2020 50.19 50.36 49.83 50.11 2,372,956 +0.34(+0.68%)
Nov 30, 2020 50.20 50.27 49.40 49.77 2,624,889 -0.68(-1.35%)
Nov 27, 2020 50.50 50.78 50.12 50.45 1,383,100 -0.05(-0.10%)
Nov 25, 2020 50.37 50.71 49.79 50.50 2,460,700 -0.06(-0.12%)
Nov 24, 2020 49.15 50.56 48.92 50.56 2,669,944 +1.75(+3.59%)
Nov 23, 2020 48.75 49.12 48.28 48.81 1,953,416 +0.20(+0.41%)
Nov 20, 2020 48.66 48.88 48.31 48.61 1,814,500 -0.31(-0.63%)
Nov 19, 2020 49.00 49.07 48.12 48.92 1,603,182 -0.35(-0.71%)
Nov 18, 2020 50.00 50.30 49.24 49.27 2,332,546 -0.89(-1.77%)
Nov 17, 2020 50.03 50.46 49.52 50.16 1,836,380 -0.25(-0.50%)
Nov 16, 2020 50.65 50.65 49.80 50.41 2,765,534 +0.55(+1.10%)
Nov 13, 2020 49.64 50.03 49.21 49.86 1,629,400 +0.53(+1.07%)
Nov 12, 2020 49.88 49.88 48.84 49.33 2,084,436 -0.76(-1.52%)
Nov 11, 2020 50.50 50.50 48.84 50.09 2,523,414 -0.06(-0.12%)
Nov 10, 2020 49.65 50.64 49.49 50.15 2,481,877 +0.86(+1.74%)
Nov 09, 2020 50.58 51.39 49.27 49.29 3,642,169 +1.02(+2.11%)
Nov 06, 2020 48.20 48.73 47.75 48.27 3,125,400 +0.36(+0.75%)
Nov 05, 2020 47.05 48.42 46.87 47.91 2,946,342 +1.40(+3.01%)
Nov 04, 2020 48.03 48.10 46.46 46.51 3,781,544 -1.39(-2.90%)
Nov 03, 2020 49.32 49.60 47.39 47.90 4,088,635 -0.66(-1.36%)
Nov 02, 2020 47.15 48.58 46.95 48.56 4,924,789 +2.32(+5.02%)
Oct 30, 2020 48.00 49.58 45.68 46.24 6,630,100 -3.68(-7.37%)
Oct 29, 2020 49.38 50.28 48.93 49.92 3,687,445 +0.40(+0.81%)
Oct 28, 2020 49.70 50.92 49.46 49.52 4,291,386 -0.84(-1.67%)
Oct 27, 2020 51.01 51.24 50.36 50.36 2,911,628 -0.84(-1.64%)
Oct 26, 2020 51.67 51.77 50.84 51.20 2,491,500 -0.67(-1.29%)
Oct 23, 2020 51.88 52.05 51.59 51.87 2,028,100 +0.19(+0.37%)
Oct 22, 2020 50.88 51.78 50.82 51.68 2,309,414 +0.87(+1.71%)
Oct 21, 2020 50.77 51.60 50.77 50.81 2,710,990 -0.06(-0.12%)
Oct 20, 2020 50.83 51.31 50.52 50.87 3,247,109 +0.56(+1.11%)
Oct 19, 2020 50.71 51.47 50.00 50.31 3,823,700 +0.52(+1.04%)
Oct 16, 2020 50.04 50.22 49.63 49.79 2,192,300 -0.15(-0.30%)
Oct 15, 2020 48.45 49.97 48.18 49.94 2,759,204 +1.09(+2.23%)
Oct 14, 2020 48.03 49.14 47.85 48.85 4,577,446 +0.02(+0.04%)
Oct 13, 2020 49.73 49.73 48.48 48.83 2,735,931 -1.16(-2.32%)
Oct 12, 2020 49.22 50.03 49.19 49.99 2,777,950 +1.02(+2.08%)
Oct 09, 2020 49.00 49.51 48.90 48.97 2,990,400 +0.12(+0.25%)
Oct 08, 2020 48.52 48.86 48.30 48.85 2,465,531 +0.54(+1.12%)
Oct 07, 2020 48.04 48.45 47.91 48.31 2,187,105 +0.71(+1.49%)
Oct 06, 2020 47.85 48.59 47.44 47.60 2,580,225 -0.18(-0.38%)
Oct 05, 2020 47.04 47.81 46.94 47.78 3,029,974 +1.04(+2.23%)
Oct 02, 2020 45.95 47.05 45.92 46.74 2,238,200 +0.14(+0.30%)
Oct 01, 2020 46.66 46.75 46.19 46.60 1,996,960 +0.11(+0.24%)
Sep 30, 2020 46.33 46.81 46.06 46.49 2,583,995 +0.51(+1.11%)
Sep 29, 2020 46.58 46.58 45.74 45.98 1,718,765 -0.52(-1.12%)
Sep 28, 2020 46.68 47.10 46.44 46.50 2,514,370 +0.42(+0.91%)
Sep 25, 2020 45.13 46.13 45.04 46.08 1,993,100 +0.61(+1.34%)
Sep 24, 2020 45.16 45.81 44.58 45.47 1,607,173 +0.31(+0.69%)
Sep 23, 2020 46.98 47.20 45.10 45.16 3,229,138 -1.84(-3.91%)
Sep 22, 2020 46.37 47.01 46.33 47.00 4,315,718 +0.49(+1.05%)
Sep 21, 2020 46.96 47.03 45.90 46.51 5,648,379 -1.13(-2.37%)
Sep 18, 2020 47.49 48.56 47.49 47.64 7,380,500 -0.13(-0.27%)
Sep 17, 2020 47.34 48.10 47.02 47.77 5,066,310 +0.11(+0.23%)
Sep 16, 2020 47.54 48.21 47.53 47.66 4,542,026 +0.19(+0.40%)
Sep 15, 2020 47.78 47.90 47.27 47.47 2,796,064 -0.03(-0.06%)
Sep 14, 2020 47.00 47.76 46.96 47.50 3,331,636 +0.61(+1.30%)
Sep 11, 2020 46.13 46.97 46.01 46.89 3,286,600 +0.87(+1.89%)
Sep 10, 2020 45.86 46.59 45.86 46.02 3,122,145 -0.03(-0.07%)
Sep 09, 2020 45.51 46.34 45.47 46.05 3,267,281 +0.83(+1.84%)
Sep 08, 2020 46.30 46.62 45.22 45.22 6,292,942 -1.27(-2.73%)
Sep 04, 2020 46.06 46.70 45.98 46.49 4,156,800 +0.68(+1.48%)
Sep 03, 2020 45.83 46.49 45.51 45.81 3,940,498 +0.07(+0.15%)
Sep 02, 2020 45.21 45.88 45.12 45.74 3,050,451 +0.60(+1.33%)
Sep 01, 2020 44.52 45.16 44.42 45.14 2,805,596 +0.38(+0.85%)
Aug 31, 2020 44.93 44.97 44.55 44.76 2,306,555 -0.14(-0.31%)
Aug 28, 2020 44.70 44.97 44.27 44.90 2,279,000 +0.18(+0.40%)
Aug 27, 2020 44.58 44.91 44.46 44.72 2,906,535 +0.24(+0.54%)
Aug 26, 2020 44.48 44.63 44.02 44.48 1,782,636 +0.18(+0.41%)
Aug 25, 2020 44.79 44.92 44.08 44.30 2,025,295 -0.15(-0.34%)
Aug 24, 2020 43.82 44.46 43.64 44.45 2,211,497 +0.86(+1.97%)
Aug 21, 2020 43.38 43.67 43.21 43.59 2,381,900 +0.10(+0.23%)
Aug 20, 2020 43.42 43.66 43.21 43.49 1,723,114 -0.57(-1.29%)
Aug 19, 2020 44.13 44.58 43.89 44.06 1,847,025 -0.25(-0.56%)
Aug 18, 2020 44.18 44.53 44.03 44.31 1,574,072 -0.08(-0.18%)
Aug 17, 2020 44.53 44.78 44.30 44.39 1,907,246 -0.20(-0.45%)
Aug 14, 2020 44.19 44.72 44.06 44.59 1,633,600 +0.16(+0.36%)
Aug 13, 2020 44.52 44.89 44.16 44.43 2,317,459 -0.02(-0.04%)
Aug 12, 2020 44.83 44.91 44.37 44.45 1,940,131 +0.06(+0.14%)
Aug 11, 2020 45.00 45.21 44.31 44.39 2,169,596 -0.10(-0.22%)
Aug 10, 2020 44.14 44.76 44.13 44.49 1,937,000 +0.46(+1.04%)
Aug 07, 2020 43.37 44.10 43.29 44.03 2,241,400 +0.48(+1.10%)
Aug 06, 2020 43.31 43.78 43.30 43.55 1,745,857 +0.21(+0.48%)
Aug 05, 2020 43.00 43.46 42.92 43.34 2,245,983 +0.62(+1.45%)
Aug 04, 2020 42.83 42.90 42.47 42.72 1,979,237 -0.21(-0.49%)
Aug 03, 2020 42.97 43.34 42.71 42.93 2,236,218 +0.10(+0.23%)
Jul 31, 2020 43.26 43.58 42.03 42.83 3,500,800 -0.53(-1.22%)
Jul 30, 2020 43.00 43.60 42.73 43.36 2,856,797 +0.44(+1.03%)
Jul 29, 2020 43.00 43.28 42.57 42.92 2,714,721 +0.33(+0.77%)
Jul 28, 2020 42.13 42.97 42.13 42.59 2,556,212 +0.46(+1.09%)
Jul 27, 2020 41.32 42.15 40.80 42.13 2,290,713 +0.04(+0.10%)
Jul 24, 2020 42.39 42.70 41.97 42.09 2,458,800 -0.17(-0.40%)
Jul 23, 2020 41.30 42.27 41.20 42.26 2,615,605 +1.10(+2.67%)
Jul 22, 2020 40.78 41.30 40.59 41.16 1,862,783 +0.30(+0.73%)
Jul 21, 2020 40.36 41.34 40.30 40.86 1,855,381 +0.64(+1.59%)
Jul 20, 2020 41.00 41.00 40.22 40.22 2,115,334 -0.95(-2.31%)
Jul 17, 2020 41.08 41.33 40.90 41.17 1,974,200 +0.21(+0.51%)
Jul 16, 2020 40.82 41.34 40.58 40.96 2,496,585 +0.06(+0.15%)
Jul 15, 2020 41.00 41.20 40.60 40.90 2,132,511 +0.46(+1.14%)
Jul 14, 2020 39.79 40.57 39.44 40.44 2,169,674 +0.68(+1.71%)
Jul 13, 2020 39.76 40.15 39.54 39.76 3,270,162 +0.38(+0.96%)
Jul 10, 2020 37.90 39.40 37.90 39.38 1,869,300 +1.57(+4.15%)
Jul 09, 2020 38.48 38.49 37.54 37.81 2,281,697 -0.87(-2.25%)
Jul 08, 2020 39.20 39.38 38.43 38.68 2,520,330 -0.54(-1.38%)
Jul 07, 2020 39.20 39.38 39.01 39.22 2,271,895 -0.45(-1.13%)
Jul 06, 2020 40.14 40.36 39.31 39.67 1,960,964 +0.11(+0.28%)
Jul 02, 2020 40.01 40.51 39.51 39.56 2,647,500 +0.15(+0.38%)
Jul 01, 2020 40.10 40.10 39.33 39.41 1,991,347 -0.49(-1.23%)
Jun 30, 2020 39.74 40.05 39.45 39.90 2,839,089 +0.24(+0.61%)
Jun 29, 2020 39.37 39.87 39.21 39.66 1,799,658 +0.73(+1.88%)
Jun 26, 2020 39.82 39.86 38.72 38.93 4,166,900 -1.02(-2.55%)
Jun 25, 2020 39.16 40.05 39.01 39.95 2,568,866 +0.63(+1.60%)
Jun 24, 2020 39.43 39.60 38.93 39.32 3,655,840 -0.61(-1.53%)
Jun 23, 2020 40.50 40.50 39.92 39.93 2,217,201 -0.07(-0.18%)
Jun 22, 2020 40.09 40.22 39.51 40.00 1,551,392 -0.24(-0.60%)
Jun 19, 2020 41.25 41.67 40.19 40.24 5,023,100 -0.34(-0.84%)
Jun 18, 2020 40.11 40.66 39.94 40.58 2,139,820 +0.11(+0.27%)
Jun 17, 2020 41.01 41.01 40.15 40.47 2,347,189 -0.28(-0.69%)
Jun 16, 2020 40.73 41.40 40.19 40.75 2,780,781 +1.25(+3.16%)
Jun 15, 2020 38.25 39.58 38.04 39.50 2,954,982 +0.07(+0.18%)
Jun 12, 2020 39.60 39.97 38.66 39.43 3,304,500 +0.83(+2.15%)
Jun 11, 2020 40.15 40.39 38.55 38.60 3,486,846 -2.74(-6.63%)
Jun 10, 2020 42.31 42.40 41.28 41.34 4,093,437 -1.04(-2.45%)
Jun 09, 2020 42.12 42.70 41.88 42.38 3,929,440 -0.51(-1.19%)
Jun 08, 2020 42.52 42.92 41.88 42.89 4,290,455 +0.37(+0.87%)
Jun 05, 2020 41.95 42.88 41.95 42.52 3,539,700 +1.38(+3.35%)
Jun 04, 2020 40.24 41.16 40.03 41.14 2,463,459 +0.63(+1.56%)
Jun 03, 2020 40.00 40.63 39.94 40.51 2,280,499 +0.84(+2.12%)
Jun 02, 2020 39.00 39.71 38.83 39.67 2,902,326 +0.78(+2.01%)
Jun 01, 2020 39.08 39.08 38.49 38.89 2,563,070 -0.42(-1.07%)
May 29, 2020 38.64 39.45 38.49 39.31 3,755,700 +0.31(+0.79%)
May 28, 2020 39.67 39.67 38.88 39.00 4,333,193 +0.00(+0.00%)
May 27, 2020 37.72 39.00 37.72 39.00 4,187,270 +1.87(+5.04%)
May 26, 2020 36.31 37.35 36.30 37.13 2,720,961 +1.75(+4.95%)
May 22, 2020 35.05 35.41 34.81 35.38 1,745,700 +0.26(+0.74%)
May 21, 2020 35.10 35.32 34.89 35.12 1,817,344 -0.23(-0.65%)
May 20, 2020 35.17 35.45 35.02 35.35 1,955,313 +0.53(+1.52%)
May 19, 2020 35.43 35.44 34.76 34.82 1,955,752 -0.98(-2.74%)
May 18, 2020 35.21 35.99 35.18 35.80 2,599,824 +1.68(+4.92%)
May 15, 2020 34.00 34.77 33.91 34.12 6,204,600 -0.04(-0.12%)
May 14, 2020 33.42 34.22 33.01 34.16 2,448,704 +0.32(+0.95%)
May 13, 2020 34.50 34.80 33.63 33.84 2,888,785 -0.90(-2.59%)
May 12, 2020 35.87 36.03 34.66 34.74 2,321,934 -0.69(-1.95%)
May 11, 2020 36.00 36.08 35.07 35.43 2,588,601 -0.96(-2.64%)
May 08, 2020 35.40 36.49 35.25 36.39 2,890,500 +1.63(+4.69%)
May 07, 2020 34.89 35.22 34.69 34.76 2,964,630 +0.36(+1.05%)
May 06, 2020 35.08 35.31 34.31 34.40 2,934,462 -0.56(-1.60%)
May 05, 2020 35.15 35.56 34.92 34.96 2,623,395 +0.20(+0.58%)
May 04, 2020 34.77 34.96 34.35 34.76 2,530,500 -0.36(-1.03%)
May 01, 2020 36.66 36.93 34.94 35.12 2,773,000 -2.02(-5.44%)
Apr 30, 2020 38.40 38.71 37.05 37.14 4,571,253 -1.27(-3.31%)
Apr 29, 2020 37.90 38.60 37.64 38.41 3,875,478 +1.24(+3.34%)
Apr 28, 2020 37.17 37.31 36.31 37.17 2,657,867 +0.63(+1.72%)
Apr 27, 2020 35.87 36.71 35.81 36.54 1,906,024 +0.55(+1.53%)
Apr 24, 2020 36.08 36.16 35.36 35.99 2,244,700 +0.25(+0.70%)
Apr 23, 2020 35.59 36.20 35.47 35.74 2,417,449 +0.34(+0.96%)
Apr 22, 2020 35.52 35.71 34.76 35.40 3,132,750 +0.40(+1.14%)
Apr 21, 2020 35.76 35.78 34.86 35.00 2,906,574 -1.34(-3.69%)
Apr 20, 2020 36.57 37.49 36.31 36.34 2,588,351 -0.85(-2.29%)
Apr 17, 2020 36.70 37.35 36.31 37.19 3,870,100 +1.53(+4.29%)
Apr 16, 2020 35.63 35.90 34.68 35.66 2,736,630 +0.17(+0.48%)
Apr 15, 2020 36.24 36.50 35.23 35.49 2,691,109 -1.75(-4.70%)
Apr 14, 2020 36.86 37.52 36.44 37.24 3,445,511 +1.17(+3.24%)
Apr 13, 2020 37.26 37.40 35.65 36.07 3,174,206 -1.51(-4.02%)
Apr 09, 2020 36.79 37.84 36.66 37.58 4,278,700 +1.10(+3.02%)
Apr 08, 2020 36.23 36.84 35.77 36.48 2,560,535 +0.50(+1.39%)
Apr 07, 2020 36.81 37.58 35.86 35.98 3,180,775 +0.20(+0.56%)
Apr 06, 2020 35.84 36.01 35.26 35.78 5,224,630 +1.13(+3.26%)
Apr 03, 2020 33.85 34.78 33.85 34.65 2,581,900 +0.32(+0.93%)
Apr 02, 2020 33.72 35.20 33.54 34.33 3,022,747 +0.46(+1.36%)
Apr 01, 2020 33.70 34.97 33.51 33.87 3,496,287 -1.31(-3.72%)
Mar 31, 2020 35.86 36.48 34.73 35.18 3,882,332 -0.65(-1.81%)
Mar 30, 2020 33.78 36.00 33.28 35.83 3,215,323 +2.33(+6.96%)
Mar 27, 2020 33.50 34.43 33.15 33.50 3,277,700 -0.96(-2.79%)
Mar 26, 2020 33.12 34.79 32.83 34.46 3,557,034 +1.76(+5.38%)
Mar 25, 2020 32.38 34.03 31.88 32.70 3,921,497 +0.38(+1.18%)
Mar 24, 2020 30.85 32.49 30.50 32.32 5,301,301 +3.01(+10.27%)
Mar 23, 2020 30.22 31.00 28.92 29.31 4,870,384 -1.30(-4.25%)
Mar 20, 2020 33.89 33.89 30.43 30.61 5,009,800 -2.85(-8.52%)
Mar 19, 2020 32.92 35.00 31.60 33.46 3,483,901 +0.44(+1.33%)
Mar 18, 2020 33.13 33.33 31.06 33.02 4,471,563 -2.24(-6.35%)
Mar 17, 2020 33.53 35.28 33.10 35.26 4,465,181 +2.58(+7.89%)
Mar 16, 2020 31.10 34.59 31.01 32.68 5,684,533 -1.96(-5.66%)
Mar 13, 2020 33.01 34.69 31.33 34.64 6,236,500 +3.10(+9.83%)
Mar 12, 2020 32.97 33.76 31.46 31.54 7,272,715 -3.53(-10.07%)
Mar 11, 2020 35.71 36.33 34.57 35.07 4,993,261 -2.05(-5.52%)
Mar 10, 2020 36.46 37.15 34.66 37.12 7,447,284 +1.82(+5.16%)
Mar 09, 2020 35.49 37.54 34.98 35.30 6,746,974 -2.34(-6.22%)
Mar 06, 2020 36.95 38.11 36.90 37.64 4,051,100 -0.69(-1.80%)
Mar 05, 2020 38.38 38.85 38.01 38.33 2,848,366 -1.04(-2.64%)
Mar 04, 2020 38.77 39.39 38.33 39.37 2,971,270 +1.31(+3.44%)
Mar 03, 2020 38.57 39.60 37.84 38.06 4,886,647 -0.78(-2.01%)
Mar 02, 2020 38.19 38.84 37.57 38.84 4,829,266 +1.19(+3.16%)
Feb 28, 2020 36.63 37.65 35.78 37.65 8,056,900 +0.03(+0.08%)
Feb 27, 2020 39.25 39.31 37.59 37.62 4,476,063 -2.25(-5.64%)
Feb 26, 2020 40.66 41.12 39.86 39.87 5,251,708 -0.56(-1.39%)
Feb 25, 2020 42.89 42.94 40.39 40.43 3,364,836 -2.39(-5.58%)
Feb 24, 2020 42.76 43.01 42.50 42.82 3,010,970 -1.08(-2.46%)
Feb 21, 2020 44.09 44.15 43.58 43.90 2,645,800 -0.33(-0.75%)
Feb 20, 2020 43.75 44.33 43.68 44.23 1,951,031 +0.26(+0.59%)
Feb 19, 2020 44.50 44.53 43.88 43.97 2,257,022 -0.48(-1.08%)
Feb 18, 2020 44.48 44.65 44.16 44.45 2,512,078 -0.32(-0.71%)
Feb 14, 2020 45.08 45.16 44.62 44.77 2,513,100 -0.50(-1.10%)
Feb 13, 2020 45.42 45.63 45.02 45.27 2,317,446 -0.34(-0.75%)
Feb 12, 2020 45.95 46.17 45.59 45.61 2,280,313 -0.51(-1.11%)
Feb 11, 2020 45.90 46.51 45.73 46.12 2,200,143 +0.44(+0.96%)
Feb 10, 2020 45.60 45.87 45.36 45.68 1,695,346 -0.03(-0.07%)
Feb 07, 2020 45.73 46.00 45.55 45.71 2,289,300 -0.27(-0.59%)
Feb 06, 2020 46.19 46.33 45.94 45.98 2,387,330 -0.09(-0.20%)
Feb 05, 2020 45.78 46.13 45.69 46.07 3,038,555 +0.70(+1.54%)
Feb 04, 2020 45.50 45.69 45.27 45.37 2,567,381 +0.41(+0.91%)
Feb 03, 2020 44.97 45.27 44.64 44.96 3,939,435 +0.20(+0.45%)
Jan 31, 2020 45.48 45.62 44.55 44.76 8,398,200 -1.04(-2.27%)
Jan 30, 2020 45.62 46.00 44.78 45.80 5,958,841 +2.12(+4.85%)
Jan 29, 2020 44.06 44.10 43.66 43.68 2,799,517 -0.24(-0.55%)
Jan 28, 2020 43.70 44.10 43.53 43.92 2,219,094 +0.39(+0.90%)
Jan 27, 2020 43.76 43.90 43.37 43.53 2,718,508 -0.77(-1.74%)
Jan 24, 2020 45.05 45.06 43.98 44.30 2,169,200 -0.67(-1.49%)
Jan 23, 2020 44.74 45.04 44.51 44.97 1,459,888 +0.04(+0.09%)
Jan 22, 2020 45.24 45.31 44.89 44.93 2,101,386 -0.19(-0.42%)
Jan 21, 2020 45.10 45.38 44.87 45.12 2,663,411 -0.13(-0.29%)
Jan 17, 2020 45.40 45.55 45.11 45.25 2,741,600 -0.09(-0.20%)
Jan 16, 2020 44.65 45.46 44.58 45.34 2,584,955 +0.95(+2.14%)
Jan 15, 2020 44.35 44.84 44.01 44.39 2,586,664 -0.11(-0.25%)
Jan 14, 2020 44.51 44.64 44.08 44.50 4,798,476 +0.08(+0.18%)
Jan 13, 2020 44.04 44.48 43.98 44.42 3,167,771 +0.47(+1.07%)
Jan 10, 2020 44.37 44.46 43.80 43.95 2,311,300 -0.20(-0.45%)
Jan 09, 2020 44.33 44.33 43.03 44.15 4,080,169 -0.46(-1.03%)
Jan 08, 2020 45.11 45.23 44.38 44.61 3,346,368 -0.50(-1.11%)
Jan 07, 2020 45.57 45.69 45.10 45.11 2,301,278 -0.55(-1.20%)
Jan 06, 2020 45.79 45.85 45.32 45.66 2,831,733 -0.36(-0.78%)
Jan 03, 2020 45.89 46.19 45.72 46.02 2,259,400 -0.09(-0.20%)
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.