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

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 79.05 81.06 77.96 81.03 1,400,278 +1.95(+2.47%)
Nov 29, 2022 79.62 80.06 78.68 79.07 633,227 -0.65(-0.82%)
Nov 28, 2022 80.43 80.89 79.34 79.72 1,208,822 -1.95(-2.39%)
Nov 25, 2022 81.40 82.13 80.90 81.68 299,980 +0.24(+0.29%)
Nov 23, 2022 79.81 81.57 79.62 81.44 925,272 +1.36(+1.70%)
Nov 22, 2022 78.98 80.47 78.86 80.08 574,367 +1.48(+1.88%)
Nov 21, 2022 78.68 79.72 78.11 78.60 1,424,888 -0.64(-0.81%)
Nov 18, 2022 78.43 79.55 77.54 79.24 964,526 +2.09(+2.71%)
Nov 17, 2022 76.69 78.06 76.69 77.15 1,064,030 -0.83(-1.06%)
Nov 16, 2022 77.10 78.43 76.77 77.98 791,597 +0.70(+0.91%)
Nov 15, 2022 79.62 80.41 77.08 77.28 910,112 -0.67(-0.86%)
Nov 14, 2022 78.16 78.95 77.61 77.95 1,046,031 -0.63(-0.80%)
Nov 11, 2022 76.80 79.03 76.15 78.58 1,075,684 +2.09(+2.73%)
Nov 10, 2022 73.56 76.51 73.20 76.49 1,441,874 +5.31(+7.46%)
Nov 09, 2022 75.07 75.17 71.14 71.18 1,161,367 -4.46(-5.90%)
Nov 08, 2022 74.17 76.31 74.05 75.64 1,424,091 +1.23(+1.65%)
Nov 07, 2022 74.46 75.62 73.58 74.42 2,261,504 +0.64(+0.87%)
Nov 04, 2022 73.54 73.88 71.21 73.78 2,202,030 +1.37(+1.89%)
Nov 03, 2022 69.15 73.12 67.86 72.41 5,252,093 +6.80(+10.37%)
Nov 02, 2022 67.89 67.90 65.61 65.61 2,754,043 -2.16(-3.19%)
Nov 01, 2022 68.17 68.88 67.23 67.77 1,939,110 +0.36(+0.54%)
Oct 31, 2022 66.68 67.73 66.04 67.41 2,052,936 +0.47(+0.70%)
Oct 28, 2022 67.11 68.73 66.54 66.94 3,624,598 -0.09(-0.13%)
Oct 27, 2022 68.01 69.62 66.84 67.03 4,672,259 -1.36(-1.98%)
Oct 26, 2022 68.79 69.87 67.38 68.38 4,798,830 -1.09(-1.57%)
Oct 25, 2022 75.96 76.12 64.86 69.47 9,772,095 -14.07(-16.85%)
Oct 24, 2022 83.00 84.73 82.77 83.55 1,983,363 +1.05(+1.27%)
Oct 21, 2022 81.44 83.29 80.76 82.49 2,279,804 +1.39(+1.71%)
Oct 20, 2022 81.85 83.24 80.52 81.11 1,137,417 -0.54(-0.66%)
Oct 19, 2022 82.60 83.33 80.69 81.65 963,237 -1.72(-2.06%)
Oct 18, 2022 84.13 84.89 82.04 83.37 729,741 +1.46(+1.79%)
Oct 17, 2022 81.45 82.22 80.13 81.91 1,858,040 +1.80(+2.25%)
Oct 14, 2022 82.17 82.78 79.97 80.11 848,897 -1.56(-1.91%)
Oct 13, 2022 78.48 82.17 77.13 81.67 810,204 +1.66(+2.08%)
Oct 12, 2022 79.81 80.30 79.00 80.01 1,132,929 +0.17(+0.21%)
Oct 11, 2022 79.73 80.88 78.96 79.84 808,398 -0.38(-0.48%)
Oct 10, 2022 80.22 80.83 79.54 80.22 826,677 +0.49(+0.62%)
Oct 07, 2022 81.12 81.32 79.21 79.73 921,652 -2.76(-3.35%)
Oct 06, 2022 83.07 84.05 82.21 82.49 1,192,266 -0.98(-1.18%)
Oct 05, 2022 81.85 84.21 81.32 83.48 1,550,234 +0.50(+0.60%)
Oct 04, 2022 82.40 83.28 81.64 82.98 3,502,296 +2.27(+2.81%)
Oct 03, 2022 80.80 81.86 79.67 80.71 2,276,311 +1.07(+1.35%)
Sep 30, 2022 79.31 80.76 79.17 79.63 1,209,266 +0.73(+0.92%)
Sep 29, 2022 79.75 80.15 77.86 78.91 1,170,065 -2.06(-2.55%)
Sep 28, 2022 79.14 81.67 78.29 80.97 1,807,100 +2.61(+3.34%)
Sep 27, 2022 81.03 81.87 77.55 78.36 1,427,367 -1.73(-2.16%)
Sep 26, 2022 80.88 82.00 79.60 80.09 1,480,801 -1.26(-1.55%)
Sep 23, 2022 81.20 81.58 78.94 81.34 2,725,386 -1.47(-1.78%)
Sep 22, 2022 86.16 86.26 82.21 82.82 2,901,939 -3.31(-3.85%)
Sep 21, 2022 89.63 90.13 86.09 86.13 1,375,317 -2.98(-3.34%)
Sep 20, 2022 92.43 92.43 88.66 89.11 1,531,410 -4.46(-4.77%)
Sep 19, 2022 91.23 93.68 91.23 93.57 804,021 +1.28(+1.38%)
Sep 16, 2022 94.41 94.41 90.56 92.29 2,863,028 -3.47(-3.62%)
Sep 15, 2022 95.13 96.25 94.96 95.76 2,270,074 +0.22(+0.23%)
Sep 14, 2022 95.82 96.06 94.48 95.55 1,936,907 -0.15(-0.15%)
Sep 13, 2022 96.10 96.29 94.90 95.69 1,274,373 -2.88(-2.92%)
Sep 12, 2022 97.30 98.66 97.26 98.57 1,150,268 +1.54(+1.59%)
Sep 09, 2022 96.73 97.51 96.05 97.03 1,579,843 +0.82(+0.85%)
Sep 08, 2022 92.28 96.32 92.28 96.21 1,269,211 +2.30(+2.45%)
Sep 07, 2022 91.11 94.17 90.47 93.91 1,056,518 +3.35(+3.70%)
Sep 06, 2022 89.45 90.78 89.26 90.56 971,748 +0.77(+0.85%)
Sep 02, 2022 91.19 91.71 89.15 89.80 805,175 +0.34(+0.38%)
Sep 01, 2022 88.45 89.52 86.96 89.45 749,350 +0.42(+0.47%)
Aug 31, 2022 91.11 91.11 88.86 89.03 989,647 -1.53(-1.69%)
Aug 30, 2022 90.53 91.19 88.37 90.56 1,096,096 +0.39(+0.44%)
Aug 29, 2022 90.00 91.27 89.54 90.17 595,862 -0.36(-0.40%)
Aug 26, 2022 95.09 95.98 90.51 90.53 1,456,069 -4.72(-4.95%)
Aug 25, 2022 96.84 97.02 94.67 95.25 1,181,068 -0.80(-0.83%)
Aug 24, 2022 95.16 96.22 94.72 96.05 883,599 +1.41(+1.48%)
Aug 23, 2022 94.43 95.24 93.97 94.64 781,740 +0.73(+0.77%)
Aug 22, 2022 95.25 95.63 93.82 93.91 731,805 -2.96(-3.05%)
Aug 19, 2022 98.38 99.27 96.45 96.87 624,139 -2.12(-2.14%)
Aug 18, 2022 98.10 99.70 97.97 99.00 737,394 +0.53(+0.54%)
Aug 17, 2022 98.79 99.60 98.26 98.46 890,425 -1.55(-1.55%)
Aug 16, 2022 98.58 100.91 98.28 100.02 942,229 +1.11(+1.12%)
Aug 15, 2022 97.67 99.21 97.42 98.91 1,514,166 +0.50(+0.51%)
Aug 12, 2022 96.75 98.47 96.15 98.41 945,571 +2.69(+2.81%)
Aug 11, 2022 95.03 97.03 94.94 95.71 915,480 +0.56(+0.59%)
Aug 10, 2022 91.96 96.74 91.95 95.15 1,867,788 +5.15(+5.72%)
Aug 09, 2022 91.37 91.37 89.74 90.00 1,136,160 -1.23(-1.34%)
Aug 08, 2022 89.06 91.70 89.06 91.23 1,217,740 +2.70(+3.05%)
Aug 05, 2022 89.63 91.53 87.59 88.53 1,736,131 -2.10(-2.32%)
Aug 04, 2022 93.37 93.37 86.11 90.63 3,782,032 -6.74(-6.92%)
Aug 03, 2022 98.02 98.02 95.91 97.37 620,224 +0.27(+0.28%)
Aug 02, 2022 98.16 98.57 96.65 97.09 1,080,968 -1.61(-1.63%)
Aug 01, 2022 98.69 99.64 98.21 98.70 691,556 -0.99(-0.99%)
Jul 29, 2022 98.19 99.82 98.15 99.69 878,981 +1.46(+1.49%)
Jul 28, 2022 96.85 98.60 95.54 98.23 920,240 +2.14(+2.22%)
Jul 27, 2022 95.38 96.92 93.89 96.09 771,836 +2.40(+2.56%)
Jul 26, 2022 93.35 94.65 92.81 93.69 833,153 -0.09(-0.09%)
Jul 25, 2022 93.02 95.24 92.19 93.78 904,274 +0.71(+0.76%)
Jul 22, 2022 95.20 95.79 92.57 93.07 1,412,520 -2.34(-2.46%)
Jul 21, 2022 91.19 95.43 89.46 95.42 2,708,108 +3.42(+3.72%)
Jul 20, 2022 90.40 92.27 90.40 91.99 1,244,102 +1.65(+1.82%)
Jul 19, 2022 86.93 90.69 86.93 90.35 974,847 +3.75(+4.34%)
Jul 18, 2022 87.23 87.80 85.99 86.59 1,155,645 +0.20(+0.23%)
Jul 15, 2022 87.13 87.28 85.92 86.40 877,751 +0.76(+0.89%)
Jul 14, 2022 85.30 85.91 84.17 85.63 1,115,717 -1.02(-1.18%)
Jul 13, 2022 85.23 87.77 84.96 86.65 1,287,029 +0.30(+0.35%)
Jul 12, 2022 86.41 87.96 85.94 86.35 956,876 -0.32(-0.37%)
Jul 11, 2022 86.55 87.38 86.04 86.67 1,640,255 -0.43(-0.50%)
Jul 08, 2022 88.49 89.30 85.46 87.10 2,006,470 -2.45(-2.74%)
Jul 07, 2022 89.65 90.34 89.30 89.55 933,852 +0.25(+0.29%)
Jul 06, 2022 89.30 89.94 88.09 89.30 1,165,301 +0.62(+0.70%)
Jul 05, 2022 89.73 90.55 86.32 88.68 2,608,306 -2.50(-2.74%)
Jul 01, 2022 90.04 91.95 89.64 91.18 3,434,732 +0.81(+0.90%)
Jun 30, 2022 90.06 91.60 89.47 90.37 868,098 -1.05(-1.15%)
Jun 29, 2022 93.35 93.35 90.36 91.41 804,733 -1.42(-1.53%)
Jun 28, 2022 94.75 95.42 92.67 92.84 819,170 -1.33(-1.42%)
Jun 27, 2022 93.77 94.90 92.85 94.17 683,511 +0.61(+0.65%)
Jun 24, 2022 88.24 93.76 87.91 93.56 3,258,693 +5.74(+6.53%)
Jun 23, 2022 88.90 89.35 86.37 87.83 1,360,728 -0.98(-1.10%)
Jun 22, 2022 89.21 89.79 88.47 88.81 1,189,967 -1.49(-1.65%)
Jun 21, 2022 91.76 92.87 90.16 90.30 1,381,844 -0.86(-0.95%)
Jun 17, 2022 90.70 91.35 89.49 91.16 1,118,841 +0.79(+0.88%)
Jun 16, 2022 91.94 92.30 89.95 90.37 1,400,611 -3.59(-3.82%)
Jun 15, 2022 93.68 95.24 90.81 93.95 1,639,756 +1.77(+1.93%)
Jun 14, 2022 91.88 92.40 90.31 92.18 1,573,538 +0.24(+0.26%)
Jun 13, 2022 94.32 94.63 90.42 91.94 2,462,485 -5.28(-5.44%)
Jun 10, 2022 100.00 100.00 97.22 97.23 1,245,238 -3.49(-3.47%)
Jun 09, 2022 102.50 102.69 100.44 100.72 915,097 -3.64(-3.49%)
Jun 08, 2022 106.79 107.07 103.94 104.36 670,633 -3.46(-3.21%)
Jun 07, 2022 105.06 108.63 104.88 107.82 950,831 +2.08(+1.97%)
Jun 06, 2022 105.47 106.31 105.07 105.74 417,977 +0.98(+0.94%)
Jun 03, 2022 103.52 104.91 103.41 104.76 409,149 -0.18(-0.17%)
Jun 02, 2022 102.35 104.98 102.03 104.94 433,689 +2.64(+2.58%)
Jun 01, 2022 102.79 103.36 100.94 102.30 737,806 -0.10(-0.10%)
May 31, 2022 104.21 104.21 102.08 102.40 1,124,487 -2.44(-2.33%)
May 27, 2022 102.85 104.85 102.16 104.84 1,286,629 +3.42(+3.37%)
May 26, 2022 100.40 102.07 100.40 101.42 753,536 +1.57(+1.57%)
May 25, 2022 97.66 100.42 96.95 99.85 1,141,144 +1.72(+1.75%)
May 24, 2022 98.72 99.85 96.43 98.13 971,064 -2.02(-2.02%)
May 23, 2022 99.92 100.92 99.32 100.15 1,110,121 +1.05(+1.06%)
May 20, 2022 100.12 100.40 96.46 99.10 1,461,556 +0.03(+0.03%)
May 19, 2022 98.45 99.89 97.45 99.07 1,251,277 -0.04(-0.04%)
May 18, 2022 103.44 103.44 98.67 99.11 775,144 -5.12(-4.91%)
May 17, 2022 105.50 106.05 103.64 104.23 812,792 +0.91(+0.88%)
May 16, 2022 101.74 104.26 101.34 103.32 1,171,418 +1.69(+1.66%)
May 13, 2022 100.16 102.90 99.80 101.63 1,132,085 +2.11(+2.12%)
May 12, 2022 98.04 100.94 98.04 99.52 1,211,597 +0.25(+0.25%)
May 11, 2022 99.17 102.68 98.92 99.28 1,233,354 -0.55(-0.55%)
May 10, 2022 101.03 102.10 97.21 99.83 2,005,967 +0.30(+0.30%)
May 09, 2022 101.48 102.29 99.00 99.52 1,191,869 -3.69(-3.57%)
May 06, 2022 105.25 106.05 102.19 103.21 1,044,248 -3.68(-3.44%)
May 05, 2022 110.49 111.52 105.05 106.89 1,259,577 -5.13(-4.58%)
May 04, 2022 109.35 112.25 108.44 112.02 2,203,848 +2.32(+2.11%)
May 03, 2022 107.77 111.34 107.66 109.70 958,585 +1.80(+1.67%)
May 02, 2022 108.99 109.33 106.13 107.90 1,118,356 +0.24(+0.23%)
Apr 29, 2022 108.91 111.07 107.55 107.65 2,162,187 -1.06(-0.97%)
Apr 28, 2022 106.17 109.41 105.76 108.71 1,457,226 +2.63(+2.48%)
Apr 27, 2022 104.52 107.46 104.00 106.08 2,207,096 +1.70(+1.63%)
Apr 26, 2022 114.07 114.48 103.97 104.38 3,357,891 -9.70(-8.51%)
Apr 25, 2022 116.13 116.54 112.11 114.08 1,203,757 -2.69(-2.30%)
Apr 22, 2022 118.16 118.65 116.42 116.77 2,072,401 -2.47(-2.08%)
Apr 21, 2022 120.93 121.41 118.52 119.25 807,722 -0.86(-0.72%)
Apr 20, 2022 118.61 121.00 118.26 120.11 1,504,504 +2.09(+1.77%)
Apr 19, 2022 115.23 118.08 114.48 118.01 1,038,572 +3.41(+2.97%)
Apr 18, 2022 116.48 117.68 114.42 114.61 1,201,185 -1.74(-1.50%)
Apr 14, 2022 118.28 118.28 116.31 116.35 853,309 -1.90(-1.61%)
Apr 13, 2022 116.45 118.36 116.06 118.25 950,980 +2.20(+1.90%)
Apr 12, 2022 117.40 118.39 115.84 116.05 1,287,104 -1.27(-1.08%)
Apr 11, 2022 118.70 119.42 117.05 117.32 1,497,473 -1.61(-1.35%)
Apr 08, 2022 119.34 121.09 118.18 118.92 1,187,367 +0.57(+0.48%)
Apr 07, 2022 119.90 120.20 116.42 118.36 1,608,380 -1.35(-1.13%)
Apr 06, 2022 121.33 122.45 118.89 119.71 1,739,504 -2.38(-1.95%)
Apr 05, 2022 122.20 123.67 121.76 122.08 876,681 -0.96(-0.78%)
Apr 04, 2022 123.09 123.79 120.89 123.04 1,091,181 +0.01(+0.01%)
Apr 01, 2022 123.77 123.98 121.68 123.03 1,340,974 +0.66(+0.54%)
Mar 31, 2022 125.09 125.84 122.34 122.38 874,397 -2.33(-1.87%)
Mar 30, 2022 124.69 125.30 123.25 124.70 940,701 +0.45(+0.36%)
Mar 29, 2022 126.30 126.42 123.26 124.25 1,198,786 -1.50(-1.19%)
Mar 28, 2022 126.15 126.23 124.38 125.75 730,170 -1.11(-0.87%)
Mar 25, 2022 125.99 127.59 125.33 126.86 949,830 +1.16(+0.93%)
Mar 24, 2022 124.25 126.38 122.89 125.69 832,800 +1.96(+1.58%)
Mar 23, 2022 125.05 125.85 123.46 123.74 578,403 -1.49(-1.19%)
Mar 22, 2022 127.18 127.18 124.73 125.22 1,057,295 -1.28(-1.01%)
Mar 21, 2022 124.88 126.77 123.64 126.51 770,871 +1.17(+0.93%)
Mar 18, 2022 123.42 125.83 121.35 125.34 1,517,124 +1.27(+1.02%)
Mar 17, 2022 123.19 124.72 120.94 124.07 1,358,039 +0.76(+0.62%)
Mar 16, 2022 124.65 125.69 121.18 123.31 1,021,665 -1.02(-0.82%)
Mar 15, 2022 122.47 124.47 121.78 124.32 1,204,859 +2.73(+2.25%)
Mar 14, 2022 119.35 122.98 118.92 121.59 1,044,087 +2.81(+2.36%)
Mar 11, 2022 119.57 120.35 118.22 118.79 758,166 -0.19(-0.16%)
Mar 10, 2022 114.48 119.12 114.48 118.98 673,028 +2.78(+2.39%)
Mar 09, 2022 116.32 117.74 115.16 116.20 1,074,697 +2.12(+1.86%)
Mar 08, 2022 120.06 121.34 113.43 114.08 1,842,560 -5.69(-4.75%)
Mar 07, 2022 121.38 124.16 119.23 119.77 1,968,070 -1.62(-1.34%)
Mar 04, 2022 117.23 121.54 116.62 121.39 1,545,304 +1.77(+1.48%)
Mar 03, 2022 119.85 121.27 118.69 119.63 2,115,360 +0.41(+0.34%)
Mar 02, 2022 116.52 120.31 116.22 119.22 2,534,668 +3.00(+2.58%)
Mar 01, 2022 119.62 121.38 116.00 116.22 2,001,323 -3.57(-2.98%)
Feb 28, 2022 117.40 119.93 117.22 119.78 3,714,418 +0.10(+0.08%)
Feb 25, 2022 115.62 120.20 116.75 119.69 1,975,219 +4.47(+3.88%)
Feb 24, 2022 114.14 115.93 113.09 115.21 1,166,581 -1.95(-1.67%)
Feb 23, 2022 118.22 120.19 117.13 117.17 1,169,463 -0.70(-0.60%)
Feb 22, 2022 117.01 119.13 116.62 117.87 933,333 -0.01(-0.01%)
Feb 18, 2022 117.88 0 -0.89(-0.75%)
Feb 17, 2022 120.63 121.65 118.38 118.77 1,148,727 -2.35(-1.94%)
Feb 16, 2022 118.91 121.15 118.22 121.12 994,517 +2.22(+1.86%)
Feb 15, 2022 116.43 119.81 116.43 118.91 1,510,405 +3.33(+2.88%)
Feb 14, 2022 113.35 115.92 112.73 115.58 1,609,516 +1.74(+1.53%)
Feb 11, 2022 113.57 116.17 112.45 113.84 1,349,984 +1.12(+1.00%)
Feb 10, 2022 114.02 115.94 111.92 112.71 1,477,746 +0.18(+0.16%)
Feb 09, 2022 113.03 115.03 110.63 112.54 1,313,793 +1.18(+1.06%)
Feb 08, 2022 109.13 111.53 108.20 111.36 1,101,519 +2.77(+2.55%)
Feb 07, 2022 110.58 111.42 108.33 108.58 749,169 -1.77(-1.60%)
Feb 04, 2022 109.03 111.48 108.60 110.35 714,915 +0.69(+0.63%)
Feb 03, 2022 111.65 109.33 109.66 764,782 -2.46(-2.19%)
Feb 02, 2022 113.74 114.23 111.83 112.12 848,002 -1.18(-1.04%)
Feb 01, 2022 111.73 113.82 111.56 113.30 1,042,850 +1.59(+1.43%)
Jan 31, 2022 109.36 111.93 111.71 1,738,035 +2.39(+2.19%)
Jan 28, 2022 109.50 110.00 107.86 109.32 1,074,243 -0.53(-0.48%)
Jan 27, 2022 105.81 111.60 105.43 109.84 1,347,453 +5.39(+5.16%)
Jan 26, 2022 104.87 106.80 104.03 104.45 1,161,213 -0.29(-0.28%)
Jan 25, 2022 104.24 105.44 101.86 104.75 965,934 -0.90(-0.85%)
Jan 24, 2022 107.31 108.43 103.37 105.64 1,568,559 -4.35(-3.96%)
Jan 21, 2022 113.06 113.76 109.10 110.00 1,788,063 -3.02(-2.67%)
Jan 20, 2022 114.22 115.27 112.79 113.02 1,630,680 -0.72(-0.63%)
Jan 19, 2022 110.55 114.14 109.47 113.74 1,380,266 +3.53(+3.20%)
Jan 18, 2022 109.03 110.61 108.68 110.21 968,102 -0.25(-0.23%)
Jan 14, 2022 110.47 0 +0.73(+0.67%)
Jan 13, 2022 109.36 110.61 108.92 109.74 984,943 +0.67(+0.62%)
Jan 12, 2022 107.33 109.26 106.51 109.06 729,658 +2.28(+2.14%)
Jan 11, 2022 106.09 106.92 105.90 106.78 776,306 +0.49(+0.46%)
Jan 10, 2022 106.69 107.30 105.23 106.29 1,237,989 -0.67(-0.63%)
Jan 07, 2022 107.76 107.77 106.91 106.96 619,310 -0.22(-0.20%)
Jan 06, 2022 106.48 108.23 106.41 107.18 659,047 +0.82(+0.77%)
Jan 05, 2022 105.62 108.39 104.89 106.36 1,030,365 +0.78(+0.74%)
Jan 04, 2022 105.68 107.61 105.38 105.58 1,016,690 -0.39(-0.37%)
Jan 03, 2022 107.96 108.25 105.42 105.97 575,332 -2.05(-1.90%)
Dec 31, 2021 106.57 108.39 106.35 108.02 497,386 +1.22(+1.14%)
Dec 30, 2021 107.25 108.15 105.72 106.80 512,348 -0.29(-0.27%)
Dec 29, 2021 105.83 107.24 105.68 107.09 359,517 +1.40(+1.32%)
Dec 28, 2021 104.44 105.73 103.43 105.69 400,712 +1.65(+1.59%)
Dec 27, 2021 103.00 104.05 102.51 104.04 382,402 +0.84(+0.81%)
Dec 23, 2021 103.22 103.67 102.25 103.20 413,334 +0.20(+0.19%)
Dec 22, 2021 103.23 103.64 102.48 103.01 511,024 -0.13(-0.12%)
Dec 21, 2021 101.64 103.76 101.64 103.14 804,064 +2.24(+2.22%)
Dec 20, 2021 103.07 103.50 99.63 100.90 787,750 -3.52(-3.37%)
Dec 17, 2021 106.89 106.89 104.13 104.41 1,305,428 -1.95(-1.84%)
Dec 16, 2021 106.51 107.33 105.86 106.37 710,044 +0.74(+0.70%)
Dec 15, 2021 102.95 106.08 102.38 105.62 1,163,262 +2.68(+2.60%)
Dec 14, 2021 103.94 104.72 102.72 102.95 1,446,728 -0.87(-0.84%)
Dec 13, 2021 105.88 106.12 103.26 103.82 949,079 -2.19(-2.06%)
Dec 10, 2021 104.67 107.35 103.53 106.01 2,036,496 +4.61(+4.55%)
Dec 09, 2021 103.34 104.49 101.35 101.40 1,055,630 -2.36(-2.28%)
Dec 08, 2021 104.64 105.17 102.47 103.76 840,918 -0.88(-0.84%)
Dec 07, 2021 106.55 106.77 104.38 104.64 771,272 -0.88(-0.83%)
Dec 06, 2021 105.26 107.07 104.30 105.52 1,816,488 +0.80(+0.76%)
Dec 03, 2021 104.07 105.88 103.63 104.72 1,046,489 +0.72(+0.70%)
Dec 02, 2021 103.33 105.47 103.24 103.99 714,843 +0.98(+0.95%)
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.