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

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Dec 29, 2023 130.96 131.58 129.91 130.49 810,093 -0.98(-0.74%)
Dec 28, 2023 129.73 131.76 129.73 131.47 611,337 +0.74(+0.57%)
Dec 27, 2023 130.63 131.46 130.18 130.72 577,973 -0.04(-0.03%)
Dec 26, 2023 130.15 131.31 129.85 130.76 521,817 +0.70(+0.54%)
Dec 22, 2023 130.68 131.44 129.61 130.06 661,966 +0.06(+0.05%)
Dec 21, 2023 130.02 130.95 129.01 130.00 604,667 +0.69(+0.54%)
Dec 20, 2023 130.91 132.38 129.26 129.31 1,066,312 -1.80(-1.37%)
Dec 19, 2023 129.76 131.13 129.44 131.11 949,341 +1.73(+1.34%)
Dec 18, 2023 130.33 131.03 128.82 129.38 1,118,583 -0.87(-0.67%)
Dec 15, 2023 131.61 132.32 128.96 130.25 2,284,371 -2.71(-2.04%)
Dec 14, 2023 135.14 135.87 132.23 132.96 1,268,005 -0.58(-0.44%)
Dec 13, 2023 129.63 133.61 128.52 133.54 1,431,175 +4.00(+3.09%)
Dec 12, 2023 129.43 129.62 129.43 129.54 1,157,381 +0.32(+0.24%)
Dec 11, 2023 128.88 129.87 128.29 129.22 1,048,968 -0.63(-0.49%)
Dec 08, 2023 130.66 130.70 129.42 129.85 723,017 -1.19(-0.91%)
Dec 07, 2023 131.53 131.93 130.25 131.04 800,006 -0.15(-0.11%)
Dec 06, 2023 130.70 131.53 130.21 131.19 728,294 +1.31(+1.00%)
Dec 05, 2023 131.35 131.50 129.10 129.88 823,565 -1.74(-1.32%)
Dec 04, 2023 130.43 132.30 130.27 131.62 811,202 -0.10(-0.08%)
Dec 01, 2023 130.07 131.91 129.14 131.72 1,076,103 +1.38(+1.06%)
Nov 30, 2023 130.26 131.40 129.40 130.34 2,099,480 +0.61(+0.47%)
Nov 29, 2023 129.94 131.03 129.00 129.73 971,567 +0.55(+0.43%)
Nov 28, 2023 128.91 130.25 128.50 129.17 1,060,378 -0.09(-0.07%)
Nov 27, 2023 130.15 130.73 129.11 129.26 1,259,276 -1.30(-0.99%)
Nov 24, 2023 128.87 130.56 128.61 130.56 602,543 +1.57(+1.22%)
Nov 22, 2023 130.23 130.86 128.93 128.98 1,033,642 -0.36(-0.28%)
Nov 21, 2023 129.48 130.08 128.64 129.34 1,105,673 +0.16(+0.12%)
Nov 20, 2023 129.37 130.49 128.03 129.18 1,482,696 -1.41(-1.08%)
Nov 17, 2023 130.05 130.65 129.14 130.60 1,174,872 +1.10(+0.85%)
Nov 16, 2023 130.22 131.49 129.35 129.50 1,361,562 +0.53(+0.41%)
Nov 15, 2023 128.36 130.06 126.40 128.96 1,525,855 +0.70(+0.55%)
Nov 14, 2023 125.02 128.44 124.49 128.26 1,602,413 +7.86(+6.53%)
Nov 13, 2023 121.03 121.43 119.73 120.40 941,351 -0.99(-0.82%)
Nov 10, 2023 122.86 122.86 120.84 121.39 1,001,159 -0.76(-0.62%)
Nov 09, 2023 124.26 124.42 121.82 122.15 945,263 -1.84(-1.48%)
Nov 08, 2023 124.39 124.39 123.20 123.99 845,469 -0.71(-0.57%)
Nov 07, 2023 126.51 127.95 124.46 124.70 1,206,974 -0.71(-0.56%)
Nov 06, 2023 127.86 129.01 125.09 125.41 1,257,514 -2.42(-1.89%)
Nov 03, 2023 124.99 129.24 124.73 127.82 2,549,984 +5.46(+4.46%)
Nov 02, 2023 118.19 123.03 118.19 122.37 1,916,303 +5.59(+4.79%)
Nov 01, 2023 115.58 117.40 114.01 116.77 1,450,934 +1.13(+0.98%)
Oct 31, 2023 115.03 116.11 114.34 115.64 1,477,526 +0.92(+0.81%)
Oct 30, 2023 114.69 115.62 113.55 114.72 1,199,373 +0.31(+0.28%)
Oct 27, 2023 115.70 116.00 113.92 114.41 858,568 -1.60(-1.38%)
Oct 26, 2023 115.12 117.06 114.98 116.01 983,323 +1.49(+1.30%)
Oct 25, 2023 115.29 115.29 113.70 114.51 1,067,219 -1.25(-1.08%)
Oct 24, 2023 114.85 116.49 114.28 115.76 1,013,684 +2.23(+1.97%)
Oct 23, 2023 112.67 114.81 112.30 113.53 1,072,987 -0.29(-0.26%)
Oct 20, 2023 114.81 115.74 113.67 113.83 1,363,294 -1.20(-1.04%)
Oct 19, 2023 115.48 117.15 114.90 115.03 1,400,661 -1.10(-0.95%)
Oct 18, 2023 118.04 118.44 114.47 116.13 1,581,042 -2.12(-1.80%)
Oct 17, 2023 116.94 118.37 116.72 118.25 1,428,896 +0.31(+0.27%)
Oct 16, 2023 116.49 117.99 115.04 117.93 1,669,998 +1.91(+1.64%)
Oct 13, 2023 116.31 118.39 114.94 116.03 1,762,971 -0.28(-0.25%)
Oct 12, 2023 119.30 119.90 115.88 116.31 1,414,169 -3.82(-3.18%)
Oct 11, 2023 120.60 121.27 118.49 120.14 972,547 +0.35(+0.30%)
Oct 10, 2023 118.81 120.65 118.69 119.78 1,243,422 +1.04(+0.88%)
Oct 09, 2023 116.67 118.76 116.45 118.74 1,115,014 +1.92(+1.64%)
Oct 06, 2023 115.00 117.27 113.69 116.82 1,262,198 +0.12(+0.10%)
Oct 05, 2023 117.10 117.83 115.84 116.71 1,124,206 -0.61(-0.52%)
Oct 04, 2023 115.99 117.44 113.86 117.31 1,592,340 +2.31(+2.01%)
Oct 03, 2023 117.12 117.17 113.42 115.00 2,493,795 -2.70(-2.30%)
Oct 02, 2023 120.90 121.23 116.94 117.71 1,718,066 -4.01(-3.30%)
Sep 29, 2023 123.08 123.16 120.19 121.72 1,999,308 +0.25(+0.20%)
Sep 28, 2023 124.70 124.70 120.94 121.47 2,268,408 -2.71(-2.18%)
Sep 27, 2023 127.14 127.80 124.02 124.19 1,455,887 -3.24(-2.54%)
Sep 26, 2023 130.02 130.97 127.42 127.43 1,186,883 -3.01(-2.31%)
Sep 25, 2023 129.36 130.59 129.41 130.44 912,717 +0.44(+0.34%)
Sep 22, 2023 131.22 131.38 129.84 130.00 1,090,492 -1.28(-0.97%)
Sep 21, 2023 134.19 134.64 131.25 131.27 1,018,676 -3.59(-2.66%)
Sep 20, 2023 136.05 136.64 134.50 134.86 723,505 -0.36(-0.27%)
Sep 19, 2023 135.62 135.84 134.90 135.22 958,175 -0.84(-0.61%)
Sep 18, 2023 136.69 136.81 135.35 136.06 795,725 -0.47(-0.35%)
Sep 15, 2023 137.95 138.58 136.00 136.53 2,218,826 -2.04(-1.48%)
Sep 14, 2023 137.55 138.74 137.40 138.58 890,438 +1.64(+1.20%)
Sep 13, 2023 134.80 137.62 134.77 136.94 941,681 +1.72(+1.27%)
Sep 12, 2023 135.91 136.29 134.81 135.21 1,016,974 -0.65(-0.48%)
Sep 11, 2023 135.09 136.81 135.09 135.86 563,391 +0.48(+0.36%)
Sep 08, 2023 135.45 135.69 134.58 135.38 1,016,663 +0.02(+0.01%)
Sep 07, 2023 134.11 135.75 133.50 135.36 740,093 +1.95(+1.46%)
Sep 06, 2023 134.54 135.08 132.73 133.42 815,797 -0.64(-0.48%)
Sep 05, 2023 135.01 135.35 132.85 134.06 912,481 -1.39(-1.03%)
Sep 01, 2023 137.19 137.52 134.00 135.45 693,420 -0.92(-0.68%)
Aug 31, 2023 137.73 138.16 136.28 136.37 1,324,005 -0.78(-0.57%)
Aug 30, 2023 137.91 139.35 136.96 137.15 588,305 -0.53(-0.39%)
Aug 29, 2023 137.67 137.94 136.62 137.68 593,127 -0.06(-0.04%)
Aug 28, 2023 138.47 138.87 137.66 137.74 432,316 -0.28(-0.21%)
Aug 25, 2023 136.60 138.46 136.38 138.03 649,412 +2.13(+1.57%)
Aug 24, 2023 136.97 138.50 135.50 135.89 597,724 -1.28(-0.93%)
Aug 23, 2023 137.42 137.65 136.38 137.17 599,304 +1.13(+0.83%)
Aug 22, 2023 135.11 136.48 134.47 136.04 604,873 +0.89(+0.66%)
Aug 21, 2023 135.95 136.66 134.25 135.15 661,720 -1.45(-1.06%)
Aug 18, 2023 135.64 137.50 135.64 136.59 2,230,103 +0.75(+0.55%)
Aug 17, 2023 138.01 138.93 135.82 135.84 614,921 -1.79(-1.30%)
Aug 16, 2023 138.85 139.02 137.30 137.63 876,062 -0.66(-0.48%)
Aug 15, 2023 138.92 139.45 138.25 138.29 1,135,246 -1.43(-1.02%)
Aug 14, 2023 137.76 140.00 136.63 139.72 1,758,133 +1.91(+1.38%)
Aug 11, 2023 137.06 138.11 136.68 137.81 469,311 +0.71(+0.52%)
Aug 10, 2023 138.56 139.37 136.61 137.10 677,709 -0.95(-0.69%)
Aug 09, 2023 139.22 140.65 137.94 138.06 874,088 -1.59(-1.14%)
Aug 08, 2023 140.33 140.33 138.18 139.65 927,500 -0.04(-0.03%)
Aug 07, 2023 139.13 140.46 139.13 139.69 690,942 +0.83(+0.60%)
Aug 04, 2023 139.24 140.01 138.11 138.85 1,047,889 -0.16(-0.11%)
Aug 03, 2023 141.80 142.09 139.01 139.01 762,618 -3.46(-2.43%)
Aug 02, 2023 140.56 142.85 140.45 142.47 812,669 +1.18(+0.84%)
Aug 01, 2023 143.93 144.38 141.19 141.29 991,891 -2.91(-2.01%)
Jul 31, 2023 143.99 144.95 143.55 144.19 1,016,466 +0.48(+0.33%)
Jul 28, 2023 146.18 146.21 143.18 143.72 1,040,819 -1.52(-1.04%)
Jul 27, 2023 147.29 147.90 144.07 145.23 1,757,583 +0.69(+0.48%)
Jul 26, 2023 144.27 146.12 143.81 144.54 810,903 -0.48(-0.33%)
Jul 25, 2023 144.07 145.31 143.59 145.02 894,197 +0.54(+0.37%)
Jul 24, 2023 145.65 145.73 143.41 144.48 699,692 -1.07(-0.74%)
Jul 21, 2023 144.20 146.07 143.72 145.55 769,159 +1.84(+1.28%)
Jul 20, 2023 140.88 144.18 140.03 143.72 746,971 +2.90(+2.06%)
Jul 19, 2023 140.40 142.26 140.22 140.82 1,125,597 +1.30(+0.93%)
Jul 18, 2023 140.65 142.20 138.27 139.52 1,181,499 -1.39(-0.99%)
Jul 17, 2023 142.01 142.75 140.88 140.91 775,195 -2.09(-1.46%)
Jul 14, 2023 142.03 143.25 141.19 143.00 779,913 +0.74(+0.52%)
Jul 13, 2023 141.93 142.34 141.31 142.26 842,199 +0.01(+0.01%)
Jul 12, 2023 140.51 142.76 139.55 142.25 910,419 +2.85(+2.04%)
Jul 11, 2023 137.53 139.42 137.33 139.40 733,485 +1.89(+1.37%)
Jul 10, 2023 137.54 138.33 136.64 137.51 733,711 -0.45(-0.33%)
Jul 07, 2023 138.24 139.14 137.62 137.96 633,393 -1.33(-0.95%)
Jul 06, 2023 140.60 141.01 138.97 139.29 968,988 -2.33(-1.64%)
Jul 05, 2023 139.90 143.57 139.84 141.62 1,257,731 +0.81(+0.58%)
Jul 03, 2023 139.38 140.90 138.53 140.81 529,158 +1.19(+0.85%)
Jun 30, 2023 137.66 139.71 137.13 139.62 1,112,764 +2.23(+1.62%)
Jun 29, 2023 136.92 138.38 135.96 137.39 991,302 -0.50(-0.36%)
Jun 28, 2023 139.64 139.64 136.93 137.89 1,338,004 -1.86(-1.33%)
Jun 27, 2023 137.13 140.01 136.26 139.74 2,341,673 +2.59(+1.89%)
Jun 26, 2023 141.52 142.03 136.76 137.15 2,672,196 -5.41(-3.79%)
Jun 23, 2023 145.53 146.16 142.13 142.56 997,761 -2.68(-1.84%)
Jun 22, 2023 145.83 145.83 144.38 145.24 761,334 -0.14(-0.09%)
Jun 21, 2023 144.56 145.41 142.50 145.38 751,002 +0.52(+0.36%)
Jun 20, 2023 145.06 145.61 142.93 144.86 951,187 -0.85(-0.58%)
Jun 16, 2023 144.90 146.73 144.90 145.71 2,087,692 +0.87(+0.60%)
Jun 15, 2023 143.46 145.47 141.73 144.84 727,847 +1.94(+1.35%)
Jun 14, 2023 143.51 144.93 142.73 142.90 815,742 -0.24(-0.17%)
Jun 13, 2023 142.04 143.24 141.53 143.15 687,186 +0.32(+0.23%)
Jun 12, 2023 143.91 144.24 141.50 142.82 886,712 -0.62(-0.43%)
Jun 09, 2023 144.28 144.54 142.17 143.44 885,620 -0.45(-0.31%)
Jun 08, 2023 142.95 144.21 142.44 143.89 645,863 +0.04(+0.03%)
Jun 07, 2023 141.09 143.98 139.83 143.85 747,434 +2.24(+1.58%)
Jun 06, 2023 143.41 143.41 141.58 141.61 601,594 -1.09(-0.77%)
Jun 05, 2023 142.20 143.69 141.45 142.71 705,324 +0.12(+0.08%)
Jun 02, 2023 139.69 142.97 139.22 142.59 937,955 +2.17(+1.55%)
Jun 01, 2023 141.28 141.34 139.10 140.42 1,112,436 -0.86(-0.61%)
May 31, 2023 140.18 141.43 138.73 141.28 2,509,209 +1.22(+0.87%)
May 30, 2023 140.84 142.40 139.89 140.06 819,679 -0.25(-0.18%)
May 26, 2023 139.74 140.37 138.75 140.31 899,029 +0.99(+0.71%)
May 25, 2023 140.23 140.29 138.43 139.32 883,507 -0.70(-0.50%)
May 24, 2023 140.44 141.35 139.63 140.03 699,983 -0.32(-0.23%)
May 23, 2023 139.98 141.89 139.66 140.35 973,571 -0.07(-0.05%)
May 22, 2023 138.39 141.33 138.18 140.42 1,207,124 +2.07(+1.50%)
May 19, 2023 139.40 139.94 138.29 138.34 743,779 -0.27(-0.20%)
May 18, 2023 139.38 139.73 137.41 138.62 735,850 -1.84(-1.31%)
May 17, 2023 141.73 141.82 140.02 140.46 754,949 -1.07(-0.75%)
May 16, 2023 143.93 144.22 140.80 141.52 807,271 -2.80(-1.94%)
May 15, 2023 147.12 147.15 143.77 144.32 607,502 -2.16(-1.48%)
May 12, 2023 147.05 147.92 145.89 146.48 869,311 +0.34(+0.23%)
May 11, 2023 146.70 146.74 144.76 146.14 770,005 -0.31(-0.21%)
May 10, 2023 145.64 146.89 144.88 146.45 989,167 +1.82(+1.26%)
May 09, 2023 144.29 144.37 143.38 144.63 721,614 +0.40(+0.28%)
May 08, 2023 144.45 145.55 143.11 144.23 572,589 -0.25(-0.17%)
May 05, 2023 143.54 144.94 143.21 144.48 563,417 +0.59(+0.41%)
May 04, 2023 143.08 144.43 142.18 143.89 660,112 +1.29(+0.91%)
May 03, 2023 143.79 145.15 142.38 142.59 608,128 -0.24(-0.17%)
May 02, 2023 142.35 143.67 141.05 142.84 849,299 +0.15(+0.10%)
May 01, 2023 144.19 144.50 142.67 142.69 624,162 -1.62(-1.12%)
Apr 28, 2023 144.41 146.22 143.42 144.31 791,129 -0.20(-0.14%)
Apr 27, 2023 144.21 145.28 140.63 144.51 1,094,058 -0.58(-0.40%)
Apr 26, 2023 146.67 147.99 144.91 145.08 842,387 -3.28(-2.21%)
Apr 25, 2023 148.17 148.92 147.70 148.36 847,898 +0.89(+0.60%)
Apr 24, 2023 147.02 148.35 146.16 147.48 1,015,355 +0.56(+0.38%)
Apr 21, 2023 146.49 147.76 145.65 146.91 859,955 +1.28(+0.88%)
Apr 20, 2023 145.10 145.66 143.74 145.64 666,765 +0.59(+0.41%)
Apr 19, 2023 144.68 145.93 144.33 145.04 567,659 +0.89(+0.61%)
Apr 18, 2023 145.83 146.29 143.46 144.16 682,457 -1.69(-1.16%)
Apr 17, 2023 146.47 146.97 144.67 145.85 679,857 +0.14(+0.09%)
Apr 14, 2023 146.17 147.41 144.50 145.72 820,308 -2.24(-1.51%)
Apr 13, 2023 146.28 148.00 145.15 147.96 999,432 +1.15(+0.78%)
Apr 12, 2023 148.82 149.35 146.66 146.81 888,968 -1.21(-0.82%)
Apr 11, 2023 147.33 148.25 146.76 148.01 683,116 +0.16(+0.11%)
Apr 10, 2023 146.88 147.89 144.49 147.85 950,892 +0.01(+0.01%)
Apr 06, 2023 146.98 148.26 146.42 147.84 1,088,225 +1.62(+1.11%)
Apr 05, 2023 144.23 146.84 143.40 146.21 930,489 +3.00(+2.09%)
Apr 04, 2023 141.72 143.85 141.35 143.22 840,664 +1.65(+1.16%)
Apr 03, 2023 141.20 142.61 140.18 141.57 599,176 -1.02(-0.72%)
Mar 31, 2023 142.57 143.33 140.68 142.59 1,089,651 +0.58(+0.41%)
Mar 30, 2023 140.58 142.12 140.36 142.01 787,875 +1.70(+1.21%)
Mar 29, 2023 138.11 140.58 138.11 140.30 625,493 +2.84(+2.07%)
Mar 28, 2023 137.49 139.42 137.01 137.46 693,916 -0.45(-0.32%)
Mar 27, 2023 139.05 139.90 137.20 137.91 884,794 -0.16(-0.11%)
Mar 24, 2023 133.63 138.15 133.16 138.06 860,543 +4.98(+3.74%)
Mar 23, 2023 132.56 134.54 131.92 133.08 1,135,982 +0.33(+0.25%)
Mar 22, 2023 134.69 136.37 132.73 132.75 1,087,335 -2.41(-1.79%)
Mar 21, 2023 138.61 138.94 133.17 135.16 1,470,757 -3.60(-2.60%)
Mar 20, 2023 138.35 139.31 137.95 138.77 1,842,733 +0.73(+0.53%)
Mar 17, 2023 138.24 138.46 136.25 138.04 2,685,280 -0.82(-0.59%)
Mar 16, 2023 136.94 139.16 136.09 138.85 1,455,300 +1.97(+1.44%)
Mar 15, 2023 133.72 137.53 132.51 136.89 1,565,063 +2.88(+2.15%)
Mar 14, 2023 134.54 135.03 131.97 134.01 1,456,430 +1.26(+0.95%)
Mar 13, 2023 130.16 136.02 129.63 132.74 1,706,038 +2.65(+2.04%)
Mar 10, 2023 132.99 133.57 129.33 130.09 1,530,316 -2.16(-1.63%)
Mar 09, 2023 134.51 134.84 131.62 132.25 1,307,665 -2.31(-1.71%)
Mar 08, 2023 132.44 134.79 132.22 134.56 891,194 +1.08(+0.81%)
Mar 07, 2023 136.37 136.71 132.50 133.48 1,167,493 -2.72(-1.99%)
Mar 06, 2023 136.27 137.52 135.50 136.20 1,406,238 +0.21(+0.16%)
Mar 03, 2023 135.59 136.91 134.16 135.98 2,627,411 +1.11(+0.82%)
Mar 02, 2023 134.25 135.90 133.98 134.87 5,452,525 +0.41(+0.30%)
Mar 01, 2023 133.16 136.85 133.06 134.46 6,744,212 -2.18(-1.60%)
Feb 28, 2023 135.36 138.07 134.82 136.64 2,186,306 +0.58(+0.43%)
Feb 27, 2023 138.79 140.21 135.49 136.06 1,191,336 -1.73(-1.26%)
Feb 24, 2023 138.26 138.67 136.60 137.79 942,836 -2.24(-1.60%)
Feb 23, 2023 143.09 143.44 139.73 140.03 1,046,024 -2.74(-1.92%)
Feb 22, 2023 144.18 144.72 142.41 142.78 650,323 -0.95(-0.66%)
Feb 21, 2023 144.59 144.97 143.40 143.73 1,136,834 -1.90(-1.30%)
Feb 17, 2023 143.24 146.64 142.60 145.63 2,785,444 +2.09(+1.46%)
Feb 16, 2023 142.95 143.95 140.31 143.54 1,484,853 -1.74(-1.20%)
Feb 15, 2023 144.68 145.58 144.20 145.28 708,708 -0.06(-0.04%)
Feb 14, 2023 147.39 147.89 144.54 145.34 868,894 -2.34(-1.58%)
Feb 13, 2023 147.03 148.34 146.53 147.67 766,521 +1.23(+0.84%)
Feb 10, 2023 145.10 146.47 143.84 146.45 848,198 +1.35(+0.93%)
Feb 09, 2023 147.34 149.06 144.68 145.09 941,085 -1.59(-1.08%)
Feb 08, 2023 150.88 151.03 146.36 146.68 1,697,914 -4.65(-3.07%)
Feb 07, 2023 151.27 152.17 149.35 151.33 1,033,566 -0.91(-0.60%)
Feb 06, 2023 150.92 152.34 150.67 152.25 1,188,446 +0.44(+0.29%)
Feb 03, 2023 154.07 155.04 150.34 151.81 1,358,459 -3.87(-2.48%)
Feb 02, 2023 154.52 157.60 153.18 155.67 954,762 +1.92(+1.25%)
Feb 01, 2023 151.18 154.59 150.44 153.75 993,314 +2.06(+1.36%)
Jan 31, 2023 150.54 151.69 149.39 151.69 997,992 +1.44(+0.96%)
Jan 30, 2023 151.82 153.60 150.17 150.24 838,882 -1.96(-1.29%)
Jan 27, 2023 150.85 153.05 150.75 152.20 783,169 +0.79(+0.53%)
Jan 26, 2023 150.34 151.59 149.56 151.41 838,395 +0.67(+0.44%)
Jan 25, 2023 148.96 150.87 147.96 150.74 874,808 +0.94(+0.63%)
Jan 24, 2023 145.84 149.97 145.42 149.80 677,192 +3.46(+2.36%)
Jan 23, 2023 146.27 147.89 144.52 146.34 664,157 -0.55(-0.38%)
Jan 20, 2023 145.31 147.00 143.61 146.89 780,501 +1.31(+0.90%)
Jan 19, 2023 148.09 148.28 145.52 145.58 509,190 -2.42(-1.64%)
Jan 18, 2023 153.32 153.60 147.39 148.00 811,586 -4.41(-2.89%)
Jan 17, 2023 153.95 154.44 151.72 152.41 840,252 -1.58(-1.03%)
Jan 13, 2023 153.34 154.89 153.01 154.00 554,777 -0.53(-0.35%)
Jan 12, 2023 156.27 156.29 154.18 154.53 587,465 -1.94(-1.24%)
Jan 11, 2023 156.06 157.41 155.15 156.47 881,362 +0.63(+0.40%)
Jan 10, 2023 153.28 156.17 152.64 155.84 738,404 +2.26(+1.47%)
Jan 09, 2023 152.99 156.32 152.58 153.58 814,676 +0.18(+0.11%)
Jan 06, 2023 150.42 154.20 150.42 153.40 558,377 +3.48(+2.32%)
Jan 05, 2023 151.09 152.43 149.18 149.92 1,006,578 -2.42(-1.59%)
Jan 04, 2023 150.77 153.60 149.97 152.35 689,902 +2.98(+1.99%)
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.