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

Genl Mills (NY: GIS )

68.02 -0.20 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 65.44 65.92 64.82 64.91 4,579,600 -0.44(-0.67%)
Jan 30, 2024 64.38 65.39 64.30 65.35 3,020,888 +1.09(+1.70%)
Jan 29, 2024 64.61 64.76 64.15 64.26 3,226,460 -0.25(-0.39%)
Jan 26, 2024 64.78 64.88 64.39 64.51 2,821,310 +0.04(+0.06%)
Jan 25, 2024 63.86 64.58 63.58 64.47 3,070,841 +0.83(+1.30%)
Jan 24, 2024 64.65 64.67 63.60 63.64 3,491,460 -1.11(-1.71%)
Jan 23, 2024 63.39 64.95 63.39 64.75 4,452,701 +1.57(+2.48%)
Jan 22, 2024 63.03 63.45 62.48 63.18 4,328,373 +0.03(+0.05%)
Jan 19, 2024 63.43 63.44 62.65 63.15 3,765,938 -0.16(-0.25%)
Jan 18, 2024 62.72 63.33 62.39 63.31 3,860,557 +0.22(+0.35%)
Jan 17, 2024 62.69 63.66 62.56 63.09 4,829,297 +0.26(+0.41%)
Jan 16, 2024 63.59 63.94 62.73 62.83 4,101,745 -0.56(-0.88%)
Jan 12, 2024 63.42 63.59 63.08 63.39 4,299,573 +0.33(+0.52%)
Jan 11, 2024 63.07 63.43 62.62 63.06 5,727,084 -0.09(-0.14%)
Jan 10, 2024 64.04 64.30 62.94 63.15 4,565,997 -1.23(-1.91%)
Jan 09, 2024 64.04 64.73 63.56 64.38 4,779,130 -0.26(-0.40%)
Jan 08, 2024 64.92 65.14 64.52 64.64 4,030,077 -0.35(-0.54%)
Jan 05, 2024 65.70 65.90 64.32 64.99 4,016,225 -0.75(-1.14%)
Jan 04, 2024 66.73 66.85 65.70 65.74 3,887,742 -0.99(-1.48%)
Jan 03, 2024 67.12 67.68 66.64 66.73 5,477,714 -0.02(-0.03%)
Jan 02, 2024 65.00 66.93 65.00 66.75 5,264,040 +1.61(+2.47%)
Dec 29, 2023 64.90 65.47 64.72 65.14 3,808,726 +0.17(+0.26%)
Dec 28, 2023 64.65 65.09 64.65 64.97 2,369,904 +0.23(+0.36%)
Dec 27, 2023 64.63 64.82 64.26 64.74 2,581,527 +0.04(+0.06%)
Dec 26, 2023 64.31 64.81 64.14 64.70 3,140,175 +0.19(+0.29%)
Dec 22, 2023 64.35 65.02 64.17 64.51 3,211,106 +0.30(+0.47%)
Dec 21, 2023 64.40 65.20 63.60 64.21 4,638,147 -0.12(-0.19%)
Dec 20, 2023 63.95 65.50 63.90 64.33 7,991,507 -2.38(-3.57%)
Dec 19, 2023 66.63 66.83 66.17 66.71 4,819,465 +0.37(+0.56%)
Dec 18, 2023 65.32 66.61 65.08 66.34 5,445,239 +1.12(+1.72%)
Dec 15, 2023 65.67 66.00 64.93 65.22 11,833,554 -1.10(-1.66%)
Dec 14, 2023 68.07 68.24 66.29 66.32 6,085,041 -1.52(-2.24%)
Dec 13, 2023 66.74 68.06 66.61 67.84 4,380,950 +1.10(+1.65%)
Dec 12, 2023 66.33 66.75 65.90 66.74 3,841,210 +0.66(+1.00%)
Dec 11, 2023 65.40 66.14 65.39 66.08 3,429,245 +0.61(+0.93%)
Dec 08, 2023 66.43 66.52 65.46 65.47 2,452,661 -0.92(-1.39%)
Dec 07, 2023 66.07 66.67 65.19 66.39 3,658,218 +0.50(+0.76%)
Dec 06, 2023 64.52 66.23 64.45 65.89 3,568,237 +1.37(+2.12%)
Dec 05, 2023 65.14 65.43 64.28 64.52 2,986,177 -0.43(-0.66%)
Dec 04, 2023 64.06 65.22 64.06 64.95 3,379,298 +0.82(+1.28%)
Dec 01, 2023 63.57 64.16 63.31 64.13 3,349,203 +0.47(+0.74%)
Nov 30, 2023 62.60 63.79 62.40 63.66 6,840,139 +1.07(+1.71%)
Nov 29, 2023 63.35 63.47 62.57 62.59 4,510,313 -0.83(-1.31%)
Nov 28, 2023 63.50 63.78 63.13 63.42 4,572,477 -0.16(-0.25%)
Nov 27, 2023 64.88 65.11 63.42 63.58 4,388,463 -1.60(-2.45%)
Nov 24, 2023 65.01 65.19 64.63 65.18 1,262,496 +0.31(+0.48%)
Nov 22, 2023 65.02 65.29 64.61 64.87 2,747,629 +0.21(+0.32%)
Nov 21, 2023 64.38 64.72 63.74 64.66 2,910,708 +0.53(+0.83%)
Nov 20, 2023 64.54 64.64 63.74 64.13 3,165,037 -0.63(-0.97%)
Nov 17, 2023 65.27 65.33 63.78 64.76 4,623,187 -0.26(-0.40%)
Nov 16, 2023 64.40 65.17 64.30 65.02 9,404,721 +0.33(+0.51%)
Nov 15, 2023 65.02 65.37 64.64 64.69 7,324,831 -0.46(-0.71%)
Nov 14, 2023 65.15 65.53 65.05 65.15 4,655,561 -0.01(-0.02%)
Nov 13, 2023 65.10 65.59 65.07 65.16 3,414,524 -0.12(-0.18%)
Nov 10, 2023 65.44 65.60 65.05 65.28 3,157,395 -0.25(-0.38%)
Nov 09, 2023 65.44 65.70 65.17 65.53 3,566,387 +0.24(+0.37%)
Nov 08, 2023 65.12 65.68 65.02 65.29 3,700,753 +0.19(+0.29%)
Nov 07, 2023 65.19 65.69 65.01 65.10 3,345,770 -0.12(-0.18%)
Nov 06, 2023 65.70 65.89 65.18 65.22 3,945,807 -0.52(-0.79%)
Nov 03, 2023 66.50 66.66 65.71 65.74 3,165,008 -0.50(-0.75%)
Nov 02, 2023 64.95 66.46 64.88 66.24 3,710,009 +1.14(+1.75%)
Nov 01, 2023 65.44 65.78 65.09 65.10 5,220,880 -0.14(-0.21%)
Oct 31, 2023 65.19 65.38 64.81 65.24 3,216,819 +0.41(+0.63%)
Oct 30, 2023 65.25 65.52 64.16 64.83 4,952,894 -0.47(-0.72%)
Oct 27, 2023 65.39 66.01 64.92 65.30 5,292,889 -0.45(-0.68%)
Oct 26, 2023 65.65 66.17 65.22 65.75 6,791,246 +0.10(+0.15%)
Oct 25, 2023 63.67 65.72 63.64 65.65 5,299,791 +2.00(+3.14%)
Oct 24, 2023 63.21 63.99 63.19 63.65 3,170,989 +0.42(+0.66%)
Oct 23, 2023 62.97 63.80 62.93 63.23 3,759,128 -0.01(-0.02%)
Oct 20, 2023 63.17 63.87 63.06 63.24 3,973,748 +0.38(+0.60%)
Oct 19, 2023 62.99 63.46 62.74 62.86 3,396,922 -0.34(-0.54%)
Oct 18, 2023 63.10 63.94 63.03 63.20 3,953,804 +0.22(+0.35%)
Oct 17, 2023 62.97 63.68 62.62 62.98 3,931,204 -0.27(-0.43%)
Oct 16, 2023 63.35 63.64 62.88 63.25 3,496,494 +0.21(+0.33%)
Oct 13, 2023 61.70 63.06 61.51 63.04 4,564,448 +1.51(+2.45%)
Oct 12, 2023 62.57 62.98 61.01 61.53 5,139,077 -1.20(-1.91%)
Oct 11, 2023 63.34 63.59 62.69 62.73 4,108,145 -0.53(-0.84%)
Oct 10, 2023 64.61 64.66 63.01 63.26 6,688,264 -0.70(-1.09%)
Oct 09, 2023 62.60 63.99 62.45 63.96 5,511,205 +1.47(+2.35%)
Oct 06, 2023 61.44 62.64 60.33 62.49 5,714,238 +0.13(+0.21%)
Oct 05, 2023 62.98 63.38 62.24 62.36 5,094,385 -0.74(-1.17%)
Oct 04, 2023 63.09 63.31 62.41 63.10 5,443,413 +0.16(+0.25%)
Oct 03, 2023 62.23 63.19 62.23 62.94 7,922,309 +0.36(+0.58%)
Oct 02, 2023 63.71 63.97 62.27 62.58 6,005,994 -1.41(-2.20%)
Sep 29, 2023 64.40 64.62 63.75 63.99 5,349,503 -0.12(-0.19%)
Sep 28, 2023 64.23 64.44 63.63 64.11 5,249,232 +0.06(+0.09%)
Sep 27, 2023 65.10 65.27 63.70 64.05 4,865,384 -1.17(-1.79%)
Sep 26, 2023 64.52 65.66 64.50 65.22 5,379,320 +0.44(+0.68%)
Sep 25, 2023 64.51 64.89 64.47 64.78 4,420,460 -0.04(-0.06%)
Sep 22, 2023 65.16 65.57 64.50 64.82 6,620,058 -0.66(-1.01%)
Sep 21, 2023 65.71 66.52 65.46 65.48 6,014,490 -0.39(-0.59%)
Sep 20, 2023 66.51 66.66 64.53 65.87 6,782,396 -0.01(-0.02%)
Sep 19, 2023 66.34 66.44 65.59 65.88 5,741,572 -0.22(-0.33%)
Sep 18, 2023 66.01 66.11 65.18 66.10 4,126,438 +0.25(+0.38%)
Sep 15, 2023 66.29 66.73 65.76 65.85 7,635,660 -0.51(-0.77%)
Sep 14, 2023 65.35 66.59 65.35 66.36 3,693,729 +1.10(+1.69%)
Sep 13, 2023 65.71 65.81 65.13 65.26 3,042,638 -0.23(-0.35%)
Sep 12, 2023 66.07 66.44 65.05 65.49 3,233,292 -0.40(-0.61%)
Sep 11, 2023 65.79 66.34 65.41 65.89 3,776,285 -0.26(-0.39%)
Sep 08, 2023 65.08 66.15 64.91 66.15 4,631,456 +1.16(+1.78%)
Sep 07, 2023 65.86 66.37 64.70 64.99 5,308,822 -0.88(-1.34%)
Sep 06, 2023 66.87 67.00 65.83 65.87 4,262,761 -0.23(-0.35%)
Sep 05, 2023 65.66 66.63 65.43 66.10 3,952,295 -0.15(-0.23%)
Sep 01, 2023 67.87 67.99 65.91 66.25 4,404,563 -1.41(-2.08%)
Aug 31, 2023 68.46 68.64 67.64 67.66 5,681,892 -0.62(-0.91%)
Aug 30, 2023 68.74 68.97 68.17 68.28 2,543,400 -0.21(-0.31%)
Aug 29, 2023 68.96 69.03 68.03 68.49 3,230,078 -0.06(-0.09%)
Aug 28, 2023 68.54 69.01 68.20 68.55 3,333,963 +0.18(+0.26%)
Aug 25, 2023 68.35 68.89 67.90 68.37 2,698,066 +0.36(+0.53%)
Aug 24, 2023 68.26 68.80 67.78 68.01 3,797,456 -0.13(-0.19%)
Aug 23, 2023 68.60 68.74 67.88 68.14 4,313,164 -0.30(-0.44%)
Aug 22, 2023 68.56 68.82 68.21 68.44 3,595,709 -0.31(-0.45%)
Aug 21, 2023 69.62 69.96 68.19 68.75 4,741,193 -1.46(-2.08%)
Aug 18, 2023 70.41 70.96 70.09 70.21 5,246,611 -0.08(-0.11%)
Aug 17, 2023 71.40 71.40 70.26 70.29 5,585,908 -1.05(-1.47%)
Aug 16, 2023 71.60 71.91 71.18 71.34 2,707,443 -0.36(-0.50%)
Aug 15, 2023 71.96 72.10 71.40 71.70 2,633,254 -0.57(-0.79%)
Aug 14, 2023 72.93 72.97 71.97 72.27 2,431,981 -0.40(-0.55%)
Aug 11, 2023 72.51 72.71 72.29 72.67 2,480,865 +0.29(+0.40%)
Aug 10, 2023 72.48 72.88 72.19 72.38 3,804,467 +0.22(+0.30%)
Aug 09, 2023 71.48 72.58 71.23 72.16 3,546,717 +0.80(+1.12%)
Aug 08, 2023 73.50 73.61 71.20 71.36 4,772,041 -2.10(-2.86%)
Aug 07, 2023 73.56 73.97 73.29 73.46 2,500,393 -0.13(-0.18%)
Aug 04, 2023 74.61 74.95 73.52 73.59 2,077,804 -0.93(-1.25%)
Aug 03, 2023 75.40 75.77 74.44 74.52 3,571,612 -0.93(-1.23%)
Aug 02, 2023 74.30 75.88 74.27 75.45 4,355,984 +1.11(+1.49%)
Aug 01, 2023 74.88 75.20 73.70 74.34 3,261,398 -0.40(-0.54%)
Jul 31, 2023 75.41 75.41 74.35 74.74 3,378,631 -0.71(-0.94%)
Jul 28, 2023 75.40 75.73 75.20 75.45 2,936,339 +0.45(+0.60%)
Jul 27, 2023 75.66 76.15 74.95 75.00 3,160,681 -0.74(-0.98%)
Jul 26, 2023 76.79 77.08 75.70 75.74 3,466,302 -1.17(-1.52%)
Jul 25, 2023 77.40 77.40 76.61 76.91 2,308,215 -0.34(-0.44%)
Jul 24, 2023 77.22 77.63 76.93 77.25 2,731,421 +0.25(+0.32%)
Jul 21, 2023 76.21 77.06 76.16 77.00 3,548,967 +0.64(+0.84%)
Jul 20, 2023 75.37 76.45 75.04 76.36 3,523,044 +1.15(+1.53%)
Jul 19, 2023 74.39 75.26 74.39 75.21 3,410,258 +0.90(+1.21%)
Jul 18, 2023 74.57 75.17 74.03 74.31 3,335,813 +0.00(+0.00%)
Jul 17, 2023 74.69 74.98 74.28 74.31 2,815,127 -0.70(-0.93%)
Jul 14, 2023 75.18 75.18 74.62 75.01 2,594,263 +0.22(+0.29%)
Jul 13, 2023 74.91 75.35 74.60 74.79 4,286,811 -0.16(-0.21%)
Jul 12, 2023 75.02 75.36 74.61 74.95 3,783,316 -0.13(-0.17%)
Jul 11, 2023 74.90 75.12 74.56 75.08 3,186,325 +0.29(+0.39%)
Jul 10, 2023 75.24 75.59 74.68 74.79 2,961,812 -0.38(-0.51%)
Jul 07, 2023 75.51 75.93 75.13 75.17 4,264,597 -1.26(-1.65%)
Jul 06, 2023 76.59 76.93 76.32 76.43 4,262,050 -0.88(-1.14%)
Jul 05, 2023 76.77 77.35 76.42 77.31 4,786,511 +0.19(+0.25%)
Jul 03, 2023 76.30 77.25 75.80 77.12 2,756,220 +0.42(+0.55%)
Jun 30, 2023 76.48 77.04 76.41 76.70 4,125,997 +0.40(+0.52%)
Jun 29, 2023 76.74 76.86 76.09 76.30 5,836,741 -0.42(-0.55%)
Jun 28, 2023 78.87 78.88 76.28 76.72 11,771,847 -4.18(-5.17%)
Jun 27, 2023 82.40 82.59 80.88 80.90 5,386,668 -0.96(-1.17%)
Jun 26, 2023 81.23 81.98 80.33 81.86 3,544,300 +0.54(+0.66%)
Jun 23, 2023 81.53 82.03 81.21 81.32 3,925,858 +0.02(+0.02%)
Jun 22, 2023 81.74 81.91 81.15 81.30 2,584,707 -0.08(-0.10%)
Jun 21, 2023 80.78 81.39 80.27 81.38 4,784,193 +0.74(+0.92%)
Jun 20, 2023 81.00 81.59 80.63 80.64 3,486,598 -0.07(-0.09%)
Jun 16, 2023 80.60 81.57 80.49 80.71 5,558,192 +0.00(+0.00%)
Jun 15, 2023 80.88 81.43 80.52 80.71 3,518,591 +0.06(+0.07%)
Jun 14, 2023 80.72 81.12 80.31 80.65 3,623,539 -0.08(-0.10%)
Jun 13, 2023 80.87 81.04 80.06 80.73 5,473,504 -0.85(-1.04%)
Jun 12, 2023 82.55 82.64 81.11 81.58 3,854,924 -0.72(-0.87%)
Jun 09, 2023 82.40 82.83 82.10 82.30 2,708,814 -0.35(-0.42%)
Jun 08, 2023 81.39 82.68 81.25 82.65 2,877,547 +1.15(+1.41%)
Jun 07, 2023 81.27 82.16 80.10 81.50 5,185,454 -2.28(-2.72%)
Jun 06, 2023 85.43 85.78 83.14 83.78 2,754,852 -1.46(-1.71%)
Jun 05, 2023 84.67 85.84 84.54 85.24 2,684,288 +0.65(+0.77%)
Jun 02, 2023 83.63 84.61 83.20 84.59 3,403,524 +0.70(+0.83%)
Jun 01, 2023 84.26 84.98 83.82 83.89 2,608,807 -0.27(-0.32%)
May 31, 2023 83.31 84.30 83.11 84.16 8,562,599 +0.89(+1.07%)
May 30, 2023 83.35 83.86 82.31 83.27 4,495,802 -0.91(-1.08%)
May 26, 2023 84.36 84.91 83.65 84.18 2,364,002 -0.33(-0.39%)
May 25, 2023 84.42 84.83 83.64 84.51 2,491,006 -0.56(-0.66%)
May 24, 2023 85.70 85.82 84.66 85.07 2,287,059 -0.40(-0.47%)
May 23, 2023 85.80 85.82 84.38 85.47 3,018,189 -0.23(-0.27%)
May 22, 2023 87.65 87.65 85.22 85.70 3,156,185 -1.93(-2.20%)
May 19, 2023 88.25 88.56 86.97 87.63 4,147,534 -0.87(-0.98%)
May 18, 2023 89.28 89.28 88.03 88.50 3,395,445 -1.35(-1.50%)
May 17, 2023 90.26 90.39 88.66 89.85 2,772,735 -0.41(-0.45%)
May 16, 2023 90.10 90.58 89.23 90.26 2,191,203 -0.03(-0.03%)
May 15, 2023 90.73 90.89 89.52 90.29 2,629,732 -0.32(-0.35%)
May 12, 2023 90.05 90.65 89.97 90.61 2,145,122 +0.35(+0.39%)
May 11, 2023 89.63 90.33 89.01 90.26 1,822,595 +0.69(+0.77%)
May 10, 2023 89.55 89.94 88.76 89.57 2,470,843 -0.02(-0.02%)
May 09, 2023 90.03 90.34 89.55 89.59 2,191,701 -0.28(-0.31%)
May 08, 2023 89.43 90.38 89.14 89.87 2,229,281 +0.06(+0.07%)
May 05, 2023 89.09 89.95 88.96 89.81 2,541,510 +0.41(+0.46%)
May 04, 2023 88.91 89.45 88.30 89.40 2,122,997 +0.57(+0.64%)
May 03, 2023 89.31 89.78 88.70 88.83 3,693,595 -0.17(-0.19%)
May 02, 2023 89.39 89.40 88.14 89.00 3,320,191 -0.37(-0.41%)
May 01, 2023 88.94 89.77 88.83 89.37 2,146,226 +0.74(+0.83%)
Apr 28, 2023 88.79 89.39 88.29 88.63 2,383,463 -0.16(-0.18%)
Apr 27, 2023 87.76 88.81 87.60 88.79 2,202,807 +0.91(+1.04%)
Apr 26, 2023 87.84 88.25 87.61 87.88 2,346,590 -0.62(-0.70%)
Apr 25, 2023 87.81 88.88 87.78 88.50 2,474,745 +0.88(+1.00%)
Apr 24, 2023 87.47 87.98 87.28 87.62 2,123,917 +0.17(+0.19%)
Apr 21, 2023 88.00 88.24 87.28 87.45 1,749,466 -0.12(-0.14%)
Apr 20, 2023 87.42 87.60 87.09 87.57 1,832,690 +0.44(+0.50%)
Apr 19, 2023 87.85 87.92 86.83 87.13 2,198,586 -0.35(-0.40%)
Apr 18, 2023 87.08 87.50 86.72 87.48 1,902,423 +0.39(+0.45%)
Apr 17, 2023 87.05 87.34 86.61 87.09 1,672,931 +0.53(+0.61%)
Apr 14, 2023 87.02 87.25 86.30 86.56 3,491,373 -0.39(-0.45%)
Apr 13, 2023 86.72 87.10 86.43 86.95 2,083,380 -0.06(-0.07%)
Apr 12, 2023 86.68 87.21 86.21 87.01 2,492,808 -0.05(-0.06%)
Apr 11, 2023 86.72 87.55 86.57 87.06 2,812,911 +0.71(+0.82%)
Apr 10, 2023 86.64 86.75 85.62 86.35 2,390,462 -0.55(-0.63%)
Apr 06, 2023 86.74 87.16 86.44 86.90 3,556,229 -0.16(-0.18%)
Apr 05, 2023 86.49 87.32 86.27 87.06 4,624,688 +0.99(+1.15%)
Apr 04, 2023 86.14 86.50 85.46 86.07 4,849,128 +0.15(+0.17%)
Apr 03, 2023 85.49 86.61 85.12 85.92 3,380,396 +0.46(+0.54%)
Mar 31, 2023 85.25 85.53 84.85 85.46 3,069,902 +0.50(+0.59%)
Mar 30, 2023 84.96 85.02 84.28 84.96 3,209,865 -0.07(-0.08%)
Mar 29, 2023 84.82 85.44 84.65 85.03 2,567,357 +0.26(+0.31%)
Mar 28, 2023 85.05 86.15 84.52 84.77 2,805,998 -0.11(-0.13%)
Mar 27, 2023 85.00 86.31 84.70 84.88 4,580,604 +0.08(+0.09%)
Mar 24, 2023 82.85 84.84 82.11 84.80 5,328,884 +2.65(+3.23%)
Mar 23, 2023 81.00 83.32 81.00 82.15 6,082,529 +2.28(+2.85%)
Mar 22, 2023 80.89 81.47 79.77 79.87 3,516,211 -0.88(-1.09%)
Mar 21, 2023 80.96 80.99 80.09 80.75 2,601,422 +0.10(+0.12%)
Mar 20, 2023 80.00 81.16 79.86 80.65 2,849,934 +0.86(+1.08%)
Mar 17, 2023 80.69 81.07 79.20 79.79 8,367,902 -0.68(-0.85%)
Mar 16, 2023 81.13 81.24 79.76 80.47 2,402,069 -0.48(-0.59%)
Mar 15, 2023 80.01 81.07 79.49 80.95 3,315,706 +0.79(+0.99%)
Mar 14, 2023 79.85 80.23 79.34 80.16 2,983,130 +0.37(+0.46%)
Mar 13, 2023 78.52 81.11 78.38 79.79 3,946,805 +1.27(+1.62%)
Mar 10, 2023 78.74 79.43 78.22 78.52 2,663,983 -0.12(-0.15%)
Mar 09, 2023 79.62 79.80 78.33 78.64 2,251,273 -0.53(-0.67%)
Mar 08, 2023 79.36 79.52 78.74 79.17 2,017,020 +0.13(+0.16%)
Mar 07, 2023 79.21 79.34 78.28 79.04 2,287,822 -0.07(-0.09%)
Mar 06, 2023 79.41 79.41 78.69 79.11 2,676,960 -0.49(-0.62%)
Mar 03, 2023 78.51 79.64 77.66 79.60 2,540,021 +0.65(+0.82%)
Mar 02, 2023 78.99 79.43 78.52 78.95 2,386,381 +0.10(+0.13%)
Mar 01, 2023 79.04 79.44 78.03 78.85 3,584,578 -0.66(-0.83%)
Feb 28, 2023 80.75 80.95 79.48 79.51 3,862,946 -1.47(-1.82%)
Feb 27, 2023 80.87 81.38 80.75 80.98 2,671,686 +0.34(+0.42%)
Feb 24, 2023 80.30 80.73 80.06 80.64 2,786,692 +0.34(+0.42%)
Feb 23, 2023 80.28 80.86 79.96 80.30 2,991,916 +0.02(+0.02%)
Feb 22, 2023 80.47 81.57 79.94 80.28 4,089,950 +0.12(+0.15%)
Feb 21, 2023 81.19 81.39 78.79 80.16 7,925,088 +3.39(+4.42%)
Feb 17, 2023 75.30 76.98 74.97 76.77 3,978,730 +1.66(+2.21%)
Feb 16, 2023 74.58 75.20 74.24 75.11 2,649,089 +0.00(+0.00%)
Feb 15, 2023 75.29 75.41 74.44 75.11 2,264,120 -0.24(-0.32%)
Feb 14, 2023 76.59 76.62 75.23 75.35 2,862,776 -1.25(-1.63%)
Feb 13, 2023 76.17 76.66 75.81 76.60 2,425,661 +0.51(+0.67%)
Feb 10, 2023 75.64 76.19 75.21 76.09 2,466,699 +0.87(+1.16%)
Feb 09, 2023 76.12 76.33 75.07 75.22 3,308,724 -0.52(-0.69%)
Feb 08, 2023 76.21 76.36 75.61 75.74 2,414,543 -0.57(-0.75%)
Feb 07, 2023 76.40 76.61 75.42 76.31 3,276,670 -0.87(-1.13%)
Feb 06, 2023 75.55 77.21 75.29 77.18 4,531,115 +1.70(+2.25%)
Feb 03, 2023 76.51 76.54 74.67 75.48 5,555,818 -0.42(-0.55%)
Feb 02, 2023 76.80 77.00 75.21 75.90 7,882,717 -2.09(-2.68%)
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.