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

WEC Energy Group Inc (NY: WEC )

79.85 -0.50 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 85.30 85.81 84.27 85.01 2,457,555 -0.25(-0.29%)
Oct 28, 2022 82.84 85.55 82.84 85.26 1,849,756 +2.68(+3.25%)
Oct 27, 2022 82.45 83.55 82.23 82.58 1,321,131 +0.60(+0.73%)
Oct 26, 2022 82.31 82.81 81.48 81.98 1,303,476 +0.29(+0.35%)
Oct 25, 2022 80.76 82.06 80.65 81.69 1,698,579 +0.94(+1.16%)
Oct 24, 2022 81.32 82.02 80.34 80.75 1,225,204 +0.10(+0.13%)
Oct 21, 2022 80.00 81.28 79.35 80.65 1,306,247 +1.13(+1.42%)
Oct 20, 2022 80.53 80.99 79.22 79.53 1,816,375 -1.24(-1.53%)
Oct 19, 2022 80.71 81.21 79.89 80.76 1,139,495 -0.95(-1.16%)
Oct 18, 2022 80.91 82.03 80.74 81.71 1,485,945 +1.99(+2.50%)
Oct 17, 2022 79.23 80.81 79.20 79.72 1,794,116 +1.26(+1.60%)
Oct 14, 2022 79.58 80.01 77.16 78.46 2,099,571 -0.39(-0.50%)
Oct 13, 2022 75.67 79.14 75.23 78.86 2,305,573 +2.32(+3.03%)
Oct 12, 2022 79.30 79.30 76.48 76.54 2,106,247 -2.75(-3.46%)
Oct 11, 2022 79.12 80.27 78.96 79.28 1,505,516 -0.11(-0.14%)
Oct 10, 2022 79.76 80.88 79.29 79.40 1,931,218 -0.17(-0.21%)
Oct 07, 2022 80.59 80.92 78.89 79.56 2,508,581 -0.97(-1.20%)
Oct 06, 2022 83.77 84.02 80.33 80.53 2,171,287 -3.76(-4.46%)
Oct 05, 2022 85.75 85.75 83.38 84.29 1,548,879 -2.36(-2.73%)
Oct 04, 2022 86.19 87.16 85.69 86.66 1,732,732 +0.47(+0.54%)
Oct 03, 2022 84.97 86.98 84.03 86.19 2,239,676 +2.95(+3.54%)
Sep 30, 2022 86.18 86.39 83.00 83.24 2,380,860 -2.22(-2.59%)
Sep 29, 2022 88.69 88.69 85.31 85.45 1,316,615 -3.56(-4.00%)
Sep 28, 2022 89.40 89.69 87.87 89.02 1,940,146 +0.81(+0.92%)
Sep 27, 2022 90.85 90.94 87.91 88.21 1,397,803 -2.27(-2.51%)
Sep 26, 2022 92.31 92.41 89.74 90.48 1,280,657 -2.20(-2.37%)
Sep 23, 2022 92.56 92.92 91.41 92.68 1,147,946 -0.54(-0.58%)
Sep 22, 2022 92.89 93.70 92.26 93.22 945,819 +0.20(+0.22%)
Sep 21, 2022 94.64 95.40 92.98 93.01 1,265,110 -0.96(-1.02%)
Sep 20, 2022 94.73 94.73 93.30 93.97 1,268,009 -1.23(-1.29%)
Sep 19, 2022 94.13 95.21 93.57 95.20 882,561 +0.92(+0.98%)
Sep 16, 2022 94.32 94.92 93.88 94.28 2,896,839 +0.21(+0.23%)
Sep 15, 2022 96.47 96.47 93.74 94.06 2,009,648 -3.15(-3.24%)
Sep 14, 2022 96.52 98.13 96.45 97.21 1,044,469 +0.60(+0.62%)
Sep 13, 2022 99.12 99.36 96.23 96.61 1,636,558 -3.20(-3.21%)
Sep 12, 2022 99.25 100.15 98.93 99.82 1,095,877 +0.74(+0.75%)
Sep 09, 2022 99.06 99.40 98.09 99.07 1,020,563 +0.40(+0.41%)
Sep 08, 2022 98.69 99.43 98.31 98.67 1,466,675 -0.20(-0.20%)
Sep 07, 2022 96.56 99.09 96.48 98.87 1,501,052 +2.94(+3.07%)
Sep 06, 2022 96.22 97.25 95.57 95.93 1,619,414 +0.05(+0.05%)
Sep 02, 2022 97.58 98.25 95.48 95.88 910,687 -1.53(-1.57%)
Sep 01, 2022 96.25 97.80 95.81 97.41 1,750,786 +1.41(+1.46%)
Aug 31, 2022 96.08 97.11 95.96 96.00 1,820,163 -0.31(-0.32%)
Aug 30, 2022 97.75 98.19 96.06 96.31 1,036,033 -1.59(-1.63%)
Aug 29, 2022 97.30 98.55 96.56 97.90 756,071 +0.36(+0.37%)
Aug 26, 2022 98.64 99.29 97.49 97.54 1,033,188 -1.33(-1.35%)
Aug 25, 2022 98.73 98.95 97.91 98.87 1,000,174 +0.33(+0.33%)
Aug 24, 2022 98.66 98.99 97.91 98.54 739,296 -0.07(-0.08%)
Aug 23, 2022 99.42 99.42 97.94 98.62 870,622 -0.77(-0.78%)
Aug 22, 2022 99.86 100.47 99.14 99.39 1,139,573 -0.85(-0.84%)
Aug 19, 2022 100.25 100.71 99.70 100.23 991,422 +0.27(+0.27%)
Aug 18, 2022 99.70 100.04 98.81 99.97 848,212 +0.40(+0.40%)
Aug 17, 2022 99.30 100.45 99.30 99.57 1,075,304 -0.04(-0.04%)
Aug 16, 2022 98.82 99.93 98.82 99.60 936,925 +0.68(+0.69%)
Aug 15, 2022 98.47 99.10 97.68 98.92 929,521 +0.60(+0.61%)
Aug 12, 2022 97.62 98.36 97.30 98.33 1,350,916 +1.22(+1.26%)
Aug 11, 2022 97.27 98.06 96.47 97.11 1,067,974 -0.10(-0.11%)
Aug 10, 2022 97.43 97.63 96.39 97.21 1,062,983 -0.05(-0.05%)
Aug 09, 2022 96.62 97.51 96.26 97.26 676,084 +1.16(+1.20%)
Aug 08, 2022 95.87 96.43 95.47 96.10 1,433,846 +0.79(+0.82%)
Aug 05, 2022 95.87 96.06 94.07 95.32 1,148,856 -0.67(-0.70%)
Aug 04, 2022 96.33 97.09 95.59 95.99 1,445,829 -0.21(-0.22%)
Aug 03, 2022 95.53 96.58 93.68 96.21 1,378,293 +0.40(+0.41%)
Aug 02, 2022 96.40 97.39 95.65 95.81 1,424,951 -0.22(-0.23%)
Aug 01, 2022 95.62 96.46 95.10 96.03 1,419,386 +0.07(+0.08%)
Jul 29, 2022 95.01 96.44 95.01 95.96 1,373,148 +0.75(+0.79%)
Jul 28, 2022 93.75 95.48 93.45 95.21 1,342,389 +2.34(+2.52%)
Jul 27, 2022 92.61 93.12 92.20 92.87 1,138,775 -0.17(-0.18%)
Jul 26, 2022 91.10 93.12 91.10 93.03 1,146,398 +1.56(+1.71%)
Jul 25, 2022 90.18 91.51 90.06 91.47 952,025 +1.02(+1.12%)
Jul 22, 2022 89.43 90.49 89.36 90.46 992,491 +1.51(+1.69%)
Jul 21, 2022 88.74 89.09 88.47 88.95 1,409,356 +0.09(+0.10%)
Jul 20, 2022 91.07 91.25 88.70 88.86 2,311,152 -2.72(-2.97%)
Jul 19, 2022 91.84 92.28 91.25 91.57 1,496,047 +0.24(+0.26%)
Jul 18, 2022 92.66 92.81 91.20 91.33 1,026,388 -1.79(-1.93%)
Jul 15, 2022 93.07 93.26 91.74 93.13 1,270,760 +0.59(+0.64%)
Jul 14, 2022 90.94 92.74 90.75 92.54 939,280 -0.02(-0.02%)
Jul 13, 2022 92.35 93.43 91.98 92.55 990,185 -0.31(-0.33%)
Jul 12, 2022 92.46 94.04 92.21 92.86 1,120,759 -0.10(-0.11%)
Jul 11, 2022 91.65 93.32 91.57 92.96 966,121 +0.98(+1.07%)
Jul 08, 2022 92.33 92.45 91.66 91.98 994,521 -0.28(-0.30%)
Jul 07, 2022 93.58 93.80 91.81 92.26 1,582,600 -1.34(-1.43%)
Jul 06, 2022 91.87 94.13 91.68 93.60 1,639,052 +2.22(+2.43%)
Jul 05, 2022 94.89 94.98 90.10 91.38 1,508,900 -3.44(-3.63%)
Jul 01, 2022 93.41 95.05 92.90 94.82 1,745,007 +1.79(+1.93%)
Jun 30, 2022 91.56 94.08 91.36 93.03 2,278,562 +1.23(+1.34%)
Jun 29, 2022 91.81 92.14 91.27 91.80 1,025,737 +0.18(+0.19%)
Jun 28, 2022 91.82 92.57 91.56 91.62 1,582,189 -0.15(-0.16%)
Jun 27, 2022 90.16 91.80 89.55 91.77 1,983,583 +1.96(+2.18%)
Jun 24, 2022 88.19 90.17 88.19 89.81 1,956,368 +1.68(+1.91%)
Jun 23, 2022 86.70 88.27 86.61 88.13 1,350,860 +1.82(+2.11%)
Jun 22, 2022 84.68 87.16 84.65 86.31 2,230,145 +1.36(+1.60%)
Jun 21, 2022 83.61 85.47 83.36 84.95 1,895,740 +1.41(+1.69%)
Jun 17, 2022 84.72 84.75 82.46 83.53 2,849,327 -0.78(-0.92%)
Jun 16, 2022 83.89 84.63 82.64 84.31 2,189,711 -0.62(-0.73%)
Jun 15, 2022 85.66 86.25 83.87 84.93 1,861,586 -0.16(-0.18%)
Jun 14, 2022 88.24 88.69 84.26 85.09 1,743,188 -3.26(-3.69%)
Jun 13, 2022 91.00 91.12 87.93 88.35 1,743,770 -3.45(-3.76%)
Jun 10, 2022 91.17 92.60 90.60 91.80 1,853,000 -0.19(-0.21%)
Jun 09, 2022 94.91 95.28 91.93 91.99 1,305,146 -3.17(-3.33%)
Jun 08, 2022 97.23 97.23 95.09 95.16 1,187,571 -2.45(-2.51%)
Jun 07, 2022 96.33 97.69 95.55 97.61 1,335,360 +1.19(+1.24%)
Jun 06, 2022 96.66 97.04 96.29 96.42 841,679 +0.12(+0.12%)
Jun 03, 2022 96.75 97.06 96.10 96.30 902,976 -0.63(-0.65%)
Jun 02, 2022 97.23 97.30 94.98 96.93 1,173,113 +0.18(+0.18%)
Jun 01, 2022 97.47 97.63 96.33 96.75 1,680,948 -0.37(-0.38%)
May 31, 2022 97.46 97.94 96.45 97.12 2,054,498 -1.35(-1.37%)
May 27, 2022 97.13 98.81 96.87 98.47 1,300,870 +1.04(+1.07%)
May 26, 2022 98.25 98.61 97.30 97.43 1,972,043 -0.38(-0.39%)
May 25, 2022 99.79 99.91 97.36 97.80 2,693,607 -2.28(-2.28%)
May 24, 2022 97.49 100.19 96.94 100.09 1,457,668 +3.01(+3.10%)
May 23, 2022 97.06 97.60 95.75 97.07 1,333,616 +1.36(+1.42%)
May 20, 2022 95.30 95.86 94.23 95.72 1,900,518 +0.63(+0.66%)
May 19, 2022 94.04 95.72 92.99 95.09 2,065,484 +0.85(+0.90%)
May 18, 2022 96.06 96.19 94.00 94.24 2,267,540 -1.39(-1.45%)
May 17, 2022 95.35 95.77 93.32 95.62 1,408,604 +0.63(+0.66%)
May 16, 2022 94.60 95.38 93.88 94.99 1,413,513 +0.63(+0.67%)
May 13, 2022 94.48 95.05 92.47 94.37 1,711,496 +1.17(+1.26%)
May 12, 2022 93.51 94.35 92.07 93.19 1,470,371 -0.19(-0.20%)
May 11, 2022 92.53 94.77 92.53 93.38 1,886,740 +1.00(+1.08%)
May 10, 2022 93.48 94.65 91.43 92.38 1,528,494 -1.17(-1.26%)
May 09, 2022 91.93 94.13 91.52 93.55 1,974,562 +1.17(+1.27%)
May 06, 2022 92.24 92.82 91.31 92.38 2,008,673 -0.38(-0.41%)
May 05, 2022 92.90 93.47 91.94 92.75 1,406,063 -0.45(-0.48%)
May 04, 2022 91.09 93.35 91.09 93.20 1,853,834 +1.84(+2.01%)
May 03, 2022 92.14 93.64 91.24 91.37 2,055,670 -0.16(-0.17%)
May 02, 2022 92.15 94.25 90.36 91.53 2,453,861 -0.29(-0.32%)
Apr 29, 2022 93.75 94.17 91.68 91.82 2,205,706 -2.51(-2.66%)
Apr 28, 2022 93.98 94.92 93.37 94.32 1,442,538 +0.63(+0.68%)
Apr 27, 2022 94.17 95.14 93.31 93.69 1,238,241 -0.50(-0.53%)
Apr 26, 2022 94.00 95.43 93.72 94.19 1,441,378 -0.26(-0.27%)
Apr 25, 2022 95.64 95.80 93.15 94.44 1,511,749 -0.98(-1.03%)
Apr 22, 2022 97.09 97.09 95.25 95.43 1,651,460 -1.63(-1.68%)
Apr 21, 2022 96.55 98.03 96.17 97.06 1,243,004 +0.33(+0.34%)
Apr 20, 2022 96.79 97.24 96.14 96.73 1,182,765 +0.81(+0.84%)
Apr 19, 2022 94.90 96.20 94.66 95.92 1,576,909 +1.54(+1.63%)
Apr 18, 2022 94.92 95.45 93.78 94.38 969,057 -0.32(-0.34%)
Apr 14, 2022 95.10 95.54 94.66 94.70 1,046,679 -0.01(-0.01%)
Apr 13, 2022 95.88 96.12 94.58 94.71 1,234,523 -1.11(-1.16%)
Apr 12, 2022 94.82 96.02 94.28 95.82 1,375,561 +0.69(+0.72%)
Apr 11, 2022 96.13 96.76 95.01 95.13 1,325,537 -0.76(-0.79%)
Apr 08, 2022 95.66 96.52 95.25 95.89 1,506,953 +0.62(+0.66%)
Apr 07, 2022 95.44 95.80 94.46 95.27 1,691,106 -0.15(-0.15%)
Apr 06, 2022 93.84 95.87 93.63 95.42 1,475,156 +2.06(+2.20%)
Apr 05, 2022 92.28 94.25 92.28 93.36 1,725,237 +1.14(+1.23%)
Apr 04, 2022 92.24 92.47 91.01 92.22 1,201,023 -0.59(-0.63%)
Apr 01, 2022 91.54 92.86 91.12 92.81 1,520,330 +1.21(+1.32%)
Mar 31, 2022 91.97 92.86 91.57 91.60 1,706,898 -0.44(-0.48%)
Mar 30, 2022 91.31 92.05 91.02 92.04 1,146,840 +1.02(+1.12%)
Mar 29, 2022 90.84 91.04 89.85 91.02 1,482,284 +0.58(+0.64%)
Mar 28, 2022 90.04 90.45 89.48 90.44 875,375 +0.44(+0.49%)
Mar 25, 2022 88.93 90.04 88.78 90.00 1,175,610 +1.34(+1.51%)
Mar 24, 2022 87.92 89.07 87.62 88.66 1,417,936 +1.04(+1.18%)
Mar 23, 2022 87.53 88.16 86.88 87.62 1,617,615 +0.10(+0.12%)
Mar 22, 2022 88.09 88.15 86.87 87.52 1,760,906 -0.30(-0.34%)
Mar 21, 2022 87.05 88.45 87.05 87.83 1,278,096 +0.94(+1.08%)
Mar 18, 2022 87.69 88.23 86.67 86.89 3,055,123 -1.02(-1.16%)
Mar 17, 2022 86.95 88.38 86.79 87.91 2,568,303 +1.09(+1.26%)
Mar 16, 2022 86.81 86.95 85.52 86.82 2,277,840 +0.01(+0.01%)
Mar 15, 2022 87.09 87.16 85.97 86.81 1,962,322 +0.74(+0.86%)
Mar 14, 2022 86.62 87.19 85.78 86.06 1,724,152 -0.07(-0.09%)
Mar 11, 2022 85.84 87.07 85.84 86.14 1,384,136 +0.28(+0.32%)
Mar 10, 2022 84.57 86.04 85.86 2,222,149 +0.88(+1.04%)
Mar 09, 2022 86.93 87.03 84.87 84.98 1,758,083 -1.28(-1.49%)
Mar 08, 2022 87.82 88.13 86.13 86.27 2,050,145 -1.33(-1.52%)
Mar 07, 2022 86.86 87.83 85.91 87.60 2,138,409 +0.77(+0.89%)
Mar 04, 2022 84.48 86.88 84.25 86.83 2,141,869 +1.98(+2.34%)
Mar 03, 2022 83.45 85.28 83.44 84.84 1,495,813 +1.71(+2.05%)
Mar 02, 2022 81.83 83.45 81.75 83.14 1,807,584 +1.17(+1.43%)
Mar 01, 2022 83.51 84.08 81.38 81.96 2,193,409 -1.44(-1.73%)
Feb 28, 2022 82.83 83.50 82.54 83.40 1,874,201 +0.03(+0.03%)
Feb 25, 2022 81.95 83.75 82.32 83.38 2,385,464 +1.99(+2.45%)
Feb 24, 2022 80.79 81.49 79.97 81.38 3,045,699 +0.31(+0.38%)
Feb 23, 2022 82.40 82.75 80.90 81.07 1,781,861 -1.33(-1.61%)
Feb 22, 2022 82.95 83.07 81.94 82.40 1,671,912 -0.19(-0.23%)
Feb 18, 2022 82.60 0 +0.56(+0.68%)
Feb 17, 2022 81.88 82.42 81.06 82.04 1,558,189 +0.25(+0.30%)
Feb 16, 2022 81.87 82.29 81.10 81.79 2,690,277 +0.20(+0.25%)
Feb 15, 2022 82.61 82.94 81.39 81.59 2,290,161 -0.67(-0.81%)
Feb 14, 2022 83.70 84.09 81.51 82.26 2,095,349 -1.45(-1.73%)
Feb 11, 2022 84.20 84.59 83.23 83.71 2,500,331 -0.06(-0.07%)
Feb 10, 2022 85.06 85.52 83.38 83.76 1,694,471 -2.11(-2.46%)
Feb 09, 2022 86.51 86.82 85.50 85.88 1,573,462 -0.14(-0.16%)
Feb 08, 2022 86.76 86.86 85.83 86.01 1,323,904 -0.23(-0.26%)
Feb 07, 2022 86.12 86.64 85.39 86.24 1,668,493 +0.07(+0.08%)
Feb 04, 2022 86.53 87.41 85.53 86.17 1,753,357 -0.96(-1.10%)
Feb 03, 2022 88.05 86.86 87.12 2,114,989 -0.39(-0.45%)
Feb 02, 2022 86.48 87.87 86.40 87.51 1,999,737 +0.87(+1.01%)
Feb 01, 2022 88.26 88.56 85.87 86.64 1,993,675 -1.71(-1.94%)
Jan 31, 2022 87.08 88.52 88.35 1,341,557 +0.43(+0.49%)
Jan 28, 2022 86.34 88.02 85.97 87.92 1,216,170 +1.33(+1.54%)
Jan 27, 2022 86.12 87.73 85.92 86.59 1,438,401 +0.91(+1.06%)
Jan 26, 2022 86.04 87.00 85.01 85.68 1,613,544 -0.58(-0.68%)
Jan 25, 2022 85.98 86.72 85.25 86.27 1,391,853 -0.35(-0.40%)
Jan 24, 2022 87.09 88.29 84.57 86.61 1,962,258 -1.69(-1.92%)
Jan 21, 2022 88.93 89.88 87.94 88.31 1,971,859 +0.29(+0.33%)
Jan 20, 2022 87.56 88.54 87.23 88.02 1,547,852 +0.58(+0.67%)
Jan 19, 2022 87.41 88.52 86.68 87.43 2,062,372 +0.24(+0.27%)
Jan 18, 2022 87.12 87.38 85.61 87.20 1,474,093 -0.44(-0.50%)
Jan 14, 2022 87.63 0 -0.94(-1.06%)
Jan 13, 2022 87.65 88.59 87.23 88.57 1,216,238 +1.44(+1.65%)
Jan 12, 2022 86.25 87.31 85.74 87.13 1,349,719 +0.35(+0.40%)
Jan 11, 2022 88.42 88.58 86.31 86.79 1,208,777 -1.44(-1.63%)
Jan 10, 2022 88.53 89.00 87.82 88.22 1,310,805 -0.28(-0.32%)
Jan 07, 2022 87.64 88.94 86.98 88.51 1,324,035 +0.78(+0.89%)
Jan 06, 2022 88.76 89.19 87.62 87.72 1,055,980 -0.56(-0.63%)
Jan 05, 2022 87.10 89.00 87.10 88.28 1,201,989 +1.01(+1.16%)
Jan 04, 2022 87.31 88.31 87.01 87.27 1,246,827 -0.22(-0.25%)
Jan 03, 2022 88.42 88.42 86.46 87.49 1,334,866 -0.89(-1.01%)
Dec 31, 2021 88.48 88.77 87.68 88.38 685,856 -0.05(-0.05%)
Dec 30, 2021 88.49 88.51 87.78 88.42 553,050 +0.18(+0.21%)
Dec 29, 2021 88.00 88.39 87.72 88.24 611,474 +0.38(+0.44%)
Dec 28, 2021 87.03 87.89 86.57 87.86 715,790 +1.11(+1.28%)
Dec 27, 2021 86.29 86.83 85.93 86.75 739,806 +0.57(+0.67%)
Dec 23, 2021 86.40 86.73 85.97 86.18 805,474 -0.11(-0.13%)
Dec 22, 2021 85.98 86.85 85.65 86.29 721,815 +0.04(+0.04%)
Dec 21, 2021 88.01 88.33 85.84 86.25 1,552,208 -1.40(-1.60%)
Dec 20, 2021 87.23 87.88 86.39 87.65 1,295,187 -0.02(-0.02%)
Dec 17, 2021 89.08 89.86 87.62 87.67 3,162,169 -1.88(-2.10%)
Dec 16, 2021 87.99 89.95 87.84 89.55 1,990,872 +1.26(+1.42%)
Dec 15, 2021 86.48 88.39 86.48 88.30 2,716,822 +2.02(+2.34%)
Dec 14, 2021 86.59 86.84 86.06 86.28 2,265,191 -0.32(-0.37%)
Dec 13, 2021 85.19 87.06 85.19 86.59 1,798,147 +1.48(+1.74%)
Dec 10, 2021 84.88 85.45 84.33 85.11 1,588,732 +0.62(+0.73%)
Dec 09, 2021 84.51 85.07 83.35 84.49 992,196 +0.22(+0.26%)
Dec 08, 2021 84.06 84.86 83.49 84.27 1,105,923 +0.20(+0.24%)
Dec 07, 2021 83.77 84.57 83.34 84.07 1,233,044 +0.07(+0.09%)
Dec 06, 2021 83.76 85.03 83.39 84.00 1,521,949 +0.99(+1.20%)
Dec 03, 2021 80.99 83.19 80.58 83.01 1,647,227 +2.09(+2.59%)
Dec 02, 2021 80.09 81.51 80.06 80.91 1,590,568 +1.08(+1.36%)
Dec 01, 2021 79.52 81.65 79.12 79.83 2,011,971 +0.68(+0.86%)
Nov 30, 2021 81.59 82.14 79.07 79.15 4,038,709 -3.24(-3.93%)
Nov 29, 2021 81.53 82.70 80.95 82.39 1,167,225 +1.20(+1.48%)
Nov 26, 2021 82.32 83.04 81.06 81.19 806,094 -1.38(-1.68%)
Nov 24, 2021 82.89 83.01 82.16 82.57 869,104 -0.28(-0.34%)
Nov 23, 2021 83.48 83.66 82.74 82.85 1,050,966 -0.47(-0.57%)
Nov 22, 2021 82.28 83.68 82.01 83.33 908,202 +0.91(+1.10%)
Nov 19, 2021 82.40 82.67 82.01 82.42 1,283,138 +0.36(+0.43%)
Nov 18, 2021 82.53 82.06 81.59 82.06 779,963 -0.61(-0.74%)
Nov 17, 2021 81.80 82.81 81.41 82.67 845,344 +0.58(+0.71%)
Nov 16, 2021 82.44 82.73 81.89 82.09 1,025,912 -0.36(-0.43%)
Nov 15, 2021 81.28 82.45 80.88 82.44 1,117,667 +1.64(+2.03%)
Nov 12, 2021 81.20 81.43 80.58 80.80 1,543,505 -0.26(-0.33%)
Nov 11, 2021 82.21 82.49 80.97 81.07 1,140,537 -1.46(-1.77%)
Nov 10, 2021 81.47 82.55 82.53 875,069 +1.39(+1.71%)
Nov 09, 2021 80.76 81.69 80.43 81.13 1,105,257 +0.76(+0.94%)
Nov 08, 2021 82.11 82.11 80.15 80.38 1,926,076 -1.73(-2.11%)
Nov 05, 2021 81.14 82.36 81.09 82.11 915,611 +1.04(+1.28%)
Nov 04, 2021 81.29 81.54 80.17 81.07 1,511,410 -0.14(-0.17%)
Nov 03, 2021 82.13 83.08 80.18 81.21 1,140,761 -0.92(-1.12%)
Nov 02, 2021 81.95 82.66 81.25 82.13 1,648,974 +0.50(+0.61%)
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.