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

Hess Corp (NY: HES )

133.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 141.97 143.22 139.66 139.69 2,787,931 -2.97(-2.08%)
Jan 30, 2024 140.72 143.62 140.66 142.67 4,296,043 +0.57(+0.40%)
Jan 29, 2024 143.12 143.46 140.94 142.10 3,518,793 -1.30(-0.91%)
Jan 26, 2024 142.65 143.68 141.51 143.40 2,698,367 +0.23(+0.16%)
Jan 25, 2024 140.04 143.37 139.77 143.17 2,452,126 +3.74(+2.68%)
Jan 24, 2024 138.01 139.44 136.64 139.44 2,403,575 +2.89(+2.12%)
Jan 23, 2024 136.87 137.97 136.34 136.54 1,665,986 -0.42(-0.31%)
Jan 22, 2024 135.82 137.28 135.26 136.96 2,949,628 +0.46(+0.33%)
Jan 19, 2024 136.43 136.77 135.57 136.50 2,690,343 +0.21(+0.15%)
Jan 18, 2024 137.00 137.14 134.83 136.29 2,257,654 -0.97(-0.71%)
Jan 17, 2024 136.16 138.32 135.92 137.27 2,710,434 -0.20(-0.14%)
Jan 16, 2024 139.56 140.35 137.18 137.47 3,043,964 -3.46(-2.45%)
Jan 12, 2024 141.65 142.26 140.19 140.93 2,114,004 +1.97(+1.42%)
Jan 11, 2024 139.13 139.62 138.21 138.96 1,804,495 +0.87(+0.63%)
Jan 10, 2024 139.21 139.62 137.60 138.09 2,145,068 -1.24(-0.89%)
Jan 09, 2024 143.14 143.29 139.30 139.34 2,520,624 -3.67(-2.56%)
Jan 08, 2024 141.60 143.34 140.31 143.00 2,961,011 -1.19(-0.83%)
Jan 05, 2024 146.34 146.34 143.71 144.20 2,190,063 -0.69(-0.47%)
Jan 04, 2024 148.35 149.01 144.75 144.88 2,076,867 -2.05(-1.39%)
Jan 03, 2024 144.31 147.62 143.10 146.93 1,670,804 +3.01(+2.09%)
Jan 02, 2024 144.87 146.18 143.67 143.92 2,679,610 +0.62(+0.43%)
Dec 29, 2023 144.81 144.81 143.01 143.30 2,292,702 -0.58(-0.40%)
Dec 28, 2023 146.32 147.62 143.36 143.88 3,450,700 -3.82(-2.59%)
Dec 27, 2023 147.32 148.43 146.77 147.70 1,474,478 -0.05(-0.03%)
Dec 26, 2023 147.42 148.72 146.96 147.75 2,174,554 +2.06(+1.41%)
Dec 22, 2023 146.81 147.27 145.56 145.69 1,375,694 +0.41(+0.28%)
Dec 21, 2023 145.24 145.67 143.81 145.28 2,112,627 +0.38(+0.26%)
Dec 20, 2023 146.34 148.00 144.90 144.90 2,286,332 -1.30(-0.89%)
Dec 19, 2023 144.86 146.76 144.63 146.21 2,788,070 +1.34(+0.93%)
Dec 18, 2023 146.28 147.11 143.97 144.86 3,021,027 +1.11(+0.77%)
Dec 15, 2023 140.22 144.21 140.05 143.75 6,357,411 +1.94(+1.37%)
Dec 14, 2023 137.36 142.24 136.76 141.81 4,821,442 +6.31(+4.66%)
Dec 13, 2023 133.90 136.15 132.89 135.50 3,388,863 +1.91(+1.43%)
Dec 12, 2023 133.80 135.47 133.12 133.59 3,773,985 -1.39(-1.03%)
Dec 11, 2023 132.88 135.73 132.88 134.98 3,226,686 +1.69(+1.26%)
Dec 08, 2023 132.12 134.03 130.43 133.29 5,572,747 +2.25(+1.72%)
Dec 07, 2023 135.65 136.41 130.69 131.04 7,554,423 -4.01(-2.97%)
Dec 06, 2023 134.61 136.87 133.79 135.06 8,567,942 -2.09(-1.52%)
Dec 05, 2023 140.30 140.45 137.14 137.15 3,826,486 -3.27(-2.33%)
Dec 04, 2023 138.41 141.22 138.25 140.42 3,738,975 +0.62(+0.44%)
Dec 01, 2023 139.21 142.23 138.27 139.80 6,202,922 +0.50(+0.36%)
Nov 30, 2023 139.91 142.31 137.87 139.30 9,623,322 +0.99(+0.72%)
Nov 29, 2023 144.92 145.40 135.42 138.31 12,237,858 -5.98(-4.15%)
Nov 28, 2023 143.02 145.45 142.98 144.29 2,251,724 +1.08(+0.75%)
Nov 27, 2023 143.36 143.82 141.78 143.21 2,174,615 -0.89(-0.62%)
Nov 24, 2023 143.38 144.92 142.98 144.10 811,493 +1.00(+0.70%)
Nov 22, 2023 140.17 143.37 139.50 143.10 1,593,707 +0.08(+0.06%)
Nov 21, 2023 142.51 143.34 141.53 143.02 1,537,814 -0.18(-0.12%)
Nov 20, 2023 143.63 144.54 143.18 143.20 2,870,163 +0.05(+0.03%)
Nov 17, 2023 141.72 143.98 140.94 143.15 2,442,782 +2.96(+2.11%)
Nov 16, 2023 141.17 142.12 139.34 140.19 3,714,203 -2.69(-1.88%)
Nov 15, 2023 141.66 143.98 141.63 142.87 2,246,434 +0.41(+0.28%)
Nov 14, 2023 141.82 142.84 141.11 142.47 3,008,029 +1.07(+0.76%)
Nov 13, 2023 140.33 141.61 139.94 141.40 2,429,892 +1.08(+0.77%)
Nov 10, 2023 140.53 140.62 138.77 140.32 3,500,225 +1.38(+0.99%)
Nov 09, 2023 140.15 141.08 138.77 138.94 3,855,590 -0.56(-0.41%)
Nov 08, 2023 140.87 141.90 139.38 139.50 3,737,609 -2.16(-1.52%)
Nov 07, 2023 142.21 142.84 140.43 141.66 4,495,572 -2.77(-1.91%)
Nov 06, 2023 146.46 146.84 144.27 144.43 1,823,836 -0.51(-0.36%)
Nov 03, 2023 145.85 146.41 143.90 144.94 6,434,565 -1.49(-1.02%)
Nov 02, 2023 140.71 146.82 140.40 146.43 3,794,654 +5.46(+3.87%)
Nov 01, 2023 143.41 143.84 140.86 140.97 6,656,682 -2.13(-1.49%)
Oct 31, 2023 143.88 144.59 142.26 143.10 4,705,888 -0.76(-0.53%)
Oct 30, 2023 142.73 144.11 142.08 143.87 6,911,235 +1.86(+1.31%)
Oct 27, 2023 149.44 149.58 141.48 142.00 8,792,614 -9.80(-6.46%)
Oct 26, 2023 152.24 152.66 150.94 151.80 7,982,025 -1.21(-0.79%)
Oct 25, 2023 153.76 154.29 152.72 153.01 6,347,745 -0.81(-0.53%)
Oct 24, 2023 159.27 160.12 153.44 153.82 14,979,118 -6.03(-3.77%)
Oct 23, 2023 161.93 165.00 159.03 159.85 11,191,611 -1.71(-1.06%)
Oct 20, 2023 163.65 164.69 159.82 161.56 2,231,410 -3.03(-1.84%)
Oct 19, 2023 162.74 166.24 161.39 164.59 1,894,371 +1.10(+0.67%)
Oct 18, 2023 164.10 165.75 162.34 163.49 2,146,492 +0.94(+0.58%)
Oct 17, 2023 159.66 162.84 159.65 162.55 1,436,430 +2.59(+1.62%)
Oct 16, 2023 160.90 161.38 159.38 159.96 1,473,158 +0.43(+0.27%)
Oct 13, 2023 157.67 160.67 156.59 159.53 1,681,021 +4.59(+2.96%)
Oct 12, 2023 155.28 156.85 154.10 154.94 1,746,843 +1.36(+0.88%)
Oct 11, 2023 150.64 153.84 150.46 153.59 2,168,271 +1.32(+0.87%)
Oct 10, 2023 151.62 153.47 150.73 152.27 1,162,975 +0.27(+0.18%)
Oct 09, 2023 148.80 152.81 147.93 152.00 1,730,747 +7.66(+5.31%)
Oct 06, 2023 141.50 146.13 140.48 144.34 1,769,548 +3.68(+2.61%)
Oct 05, 2023 140.78 143.40 140.43 140.66 1,706,183 -1.31(-0.92%)
Oct 04, 2023 145.69 145.93 140.37 141.97 2,930,689 -6.18(-4.17%)
Oct 03, 2023 146.95 148.39 146.48 148.16 1,700,024 +0.38(+0.25%)
Oct 02, 2023 151.69 152.20 146.63 147.78 1,545,686 -3.84(-2.54%)
Sep 29, 2023 155.06 155.78 150.63 151.62 1,883,789 -3.61(-2.32%)
Sep 28, 2023 156.04 157.12 154.20 155.23 2,624,998 -1.39(-0.89%)
Sep 27, 2023 153.30 157.37 152.23 156.62 3,131,872 +5.95(+3.95%)
Sep 26, 2023 148.98 151.66 148.14 150.67 1,982,821 +0.10(+0.07%)
Sep 25, 2023 149.18 150.83 149.95 150.57 1,318,611 +1.80(+1.21%)
Sep 22, 2023 150.79 151.71 148.65 148.77 1,557,455 -0.80(-0.54%)
Sep 21, 2023 155.42 155.53 149.33 149.57 1,820,097 -5.30(-3.42%)
Sep 20, 2023 156.52 158.54 154.63 154.88 1,640,802 -2.74(-1.74%)
Sep 19, 2023 163.10 163.20 156.76 157.61 1,621,179 -3.53(-2.19%)
Sep 18, 2023 160.72 161.50 158.82 161.14 1,333,223 +2.23(+1.40%)
Sep 15, 2023 161.45 162.35 158.82 158.91 2,796,004 -4.06(-2.49%)
Sep 14, 2023 160.70 163.51 160.20 162.96 2,697,365 +4.38(+2.76%)
Sep 13, 2023 159.82 160.38 155.65 158.59 2,480,220 -0.79(-0.50%)
Sep 12, 2023 157.79 160.17 157.48 159.38 1,348,578 +3.26(+2.09%)
Sep 11, 2023 160.04 160.97 154.93 156.12 1,709,106 -2.54(-1.60%)
Sep 08, 2023 158.09 159.76 157.09 158.66 1,658,846 +2.16(+1.38%)
Sep 07, 2023 155.93 157.93 155.50 156.49 1,981,764 +0.51(+0.33%)
Sep 06, 2023 155.19 157.10 154.77 155.98 1,446,943 -0.02(-0.01%)
Sep 05, 2023 156.39 158.09 155.69 156.00 1,307,997 +0.62(+0.40%)
Sep 01, 2023 154.82 156.01 153.87 155.37 1,494,062 +2.67(+1.75%)
Aug 31, 2023 153.36 153.36 151.14 152.71 1,847,937 -0.20(-0.13%)
Aug 30, 2023 153.45 153.56 152.47 152.90 807,829 +0.02(+0.01%)
Aug 29, 2023 151.98 153.01 150.48 152.88 975,241 +1.28(+0.84%)
Aug 28, 2023 149.95 151.79 149.18 151.61 1,163,710 +2.76(+1.85%)
Aug 25, 2023 149.33 149.70 147.18 148.85 1,104,176 +0.57(+0.39%)
Aug 24, 2023 147.67 149.49 146.75 148.28 1,426,403 -0.79(-0.53%)
Aug 23, 2023 148.63 149.33 146.58 149.07 1,632,602 -1.19(-0.79%)
Aug 22, 2023 151.87 152.47 150.07 150.25 1,270,307 -1.63(-1.07%)
Aug 21, 2023 154.73 156.14 151.48 151.88 1,500,745 -1.87(-1.21%)
Aug 18, 2023 150.99 154.04 150.93 153.75 1,029,471 +1.25(+0.82%)
Aug 17, 2023 153.87 155.56 152.11 152.50 1,217,315 +1.52(+1.01%)
Aug 16, 2023 154.41 155.40 150.85 150.97 1,633,665 -2.79(-1.81%)
Aug 15, 2023 154.23 154.81 152.31 153.76 1,106,944 -1.58(-1.02%)
Aug 14, 2023 155.27 155.61 153.92 155.34 1,476,234 -0.50(-0.32%)
Aug 11, 2023 154.75 156.22 154.08 155.85 1,030,812 +1.10(+0.71%)
Aug 10, 2023 154.97 156.27 153.59 154.75 1,072,525 +0.17(+0.11%)
Aug 09, 2023 153.08 155.97 152.65 154.58 1,874,224 +2.96(+1.95%)
Aug 08, 2023 147.53 152.43 146.33 151.63 1,593,030 +1.55(+1.03%)
Aug 07, 2023 150.79 151.62 149.36 150.08 1,236,407 -1.09(-0.72%)
Aug 04, 2023 150.80 152.86 150.32 151.16 1,700,277 +0.99(+0.66%)
Aug 03, 2023 148.07 152.93 147.38 150.17 1,702,295 +2.45(+1.66%)
Aug 02, 2023 147.82 149.44 145.69 147.72 1,777,373 -2.11(-1.41%)
Aug 01, 2023 148.89 150.32 146.90 149.84 1,602,969 -0.13(-0.09%)
Jul 31, 2023 148.26 150.67 147.48 149.97 2,363,934 +2.68(+1.82%)
Jul 28, 2023 146.99 147.45 144.74 147.29 1,325,710 +1.09(+0.74%)
Jul 27, 2023 147.48 150.35 144.90 146.20 2,833,646 +0.30(+0.20%)
Jul 26, 2023 143.83 147.07 143.81 145.91 2,599,670 +0.28(+0.19%)
Jul 25, 2023 142.67 146.54 142.67 145.63 2,049,016 +1.66(+1.15%)
Jul 24, 2023 141.47 145.77 141.14 143.97 2,644,762 +3.42(+2.43%)
Jul 21, 2023 139.60 140.71 137.72 140.55 2,063,765 +1.84(+1.33%)
Jul 20, 2023 137.46 139.21 136.47 138.71 1,810,129 +3.04(+2.24%)
Jul 19, 2023 135.10 137.11 134.17 135.66 1,711,237 +0.60(+0.45%)
Jul 18, 2023 132.28 136.40 132.20 135.06 1,948,404 +2.12(+1.60%)
Jul 17, 2023 133.20 134.39 132.36 132.94 1,502,291 -0.75(-0.56%)
Jul 14, 2023 136.84 137.00 133.01 133.69 1,488,147 -4.42(-3.20%)
Jul 13, 2023 139.10 140.57 136.84 138.11 1,575,387 -1.11(-0.80%)
Jul 12, 2023 138.69 140.16 137.95 139.21 1,886,023 +1.64(+1.19%)
Jul 11, 2023 135.46 137.86 134.54 137.57 1,670,916 +3.16(+2.35%)
Jul 10, 2023 132.19 135.01 131.85 134.41 1,769,073 +1.56(+1.18%)
Jul 07, 2023 128.27 133.90 127.82 132.85 2,699,609 +4.27(+3.32%)
Jul 06, 2023 131.84 133.22 127.62 128.58 2,051,429 -4.30(-3.24%)
Jul 05, 2023 135.28 135.28 131.81 132.88 2,526,553 -2.94(-2.16%)
Jul 03, 2023 134.86 137.01 134.38 135.81 834,452 +1.44(+1.07%)
Jun 30, 2023 133.87 135.40 132.34 134.37 2,481,247 +2.07(+1.56%)
Jun 29, 2023 132.22 132.92 131.20 132.30 1,844,795 +0.31(+0.23%)
Jun 28, 2023 132.15 132.57 130.04 132.00 2,061,349 +0.67(+0.51%)
Jun 27, 2023 133.41 133.45 131.20 131.33 1,969,774 -2.09(-1.57%)
Jun 26, 2023 130.27 133.72 130.01 133.42 1,380,945 +3.34(+2.57%)
Jun 23, 2023 130.18 130.81 129.08 130.08 2,633,254 -2.02(-1.53%)
Jun 22, 2023 130.12 132.21 129.34 132.10 1,753,681 +0.56(+0.43%)
Jun 21, 2023 131.06 133.56 130.49 131.53 1,627,538 +0.71(+0.54%)
Jun 20, 2023 132.99 132.99 129.30 130.82 1,373,331 -3.16(-2.36%)
Jun 16, 2023 134.84 135.36 133.35 133.99 2,601,426 -0.25(-0.18%)
Jun 15, 2023 132.55 136.14 132.34 134.23 1,363,211 +1.76(+1.33%)
Jun 14, 2023 135.98 136.51 130.53 132.47 1,369,796 -2.07(-1.54%)
Jun 13, 2023 134.75 136.98 134.14 134.54 1,685,427 +1.77(+1.34%)
Jun 12, 2023 131.70 134.29 131.04 132.77 1,648,212 -1.61(-1.20%)
Jun 09, 2023 134.73 135.45 133.03 134.37 1,121,635 -0.62(-0.46%)
Jun 08, 2023 135.00 135.88 132.12 134.99 1,399,956 -0.06(-0.04%)
Jun 07, 2023 131.11 135.41 131.10 135.05 1,461,173 +4.76(+3.65%)
Jun 06, 2023 127.38 130.30 127.14 130.29 1,119,260 +0.54(+0.42%)
Jun 05, 2023 132.94 134.47 129.18 129.75 1,720,401 -1.94(-1.47%)
Jun 02, 2023 129.95 132.74 128.53 131.69 1,624,554 +4.55(+3.58%)
Jun 01, 2023 125.05 129.39 124.39 127.14 1,643,058 +2.34(+1.88%)
May 31, 2023 124.06 124.93 122.43 124.80 3,213,251 -1.20(-0.95%)
May 30, 2023 125.68 126.92 124.52 126.00 1,721,564 -2.28(-1.77%)
May 26, 2023 128.95 128.95 126.25 128.27 1,473,513 +1.07(+0.84%)
May 25, 2023 128.57 129.51 126.08 127.20 1,295,457 -3.94(-3.01%)
May 24, 2023 131.09 132.32 129.73 131.14 1,567,843 +1.13(+0.87%)
May 23, 2023 131.92 132.84 129.29 130.01 1,645,099 -1.10(-0.84%)
May 22, 2023 131.62 132.96 130.88 131.11 1,529,805 -0.46(-0.35%)
May 19, 2023 132.65 133.32 131.03 131.57 1,595,564 +0.43(+0.33%)
May 18, 2023 129.69 131.26 128.47 131.14 1,157,460 +0.91(+0.70%)
May 17, 2023 129.98 131.72 128.41 130.24 1,231,531 +2.05(+1.60%)
May 16, 2023 131.76 132.24 128.08 128.19 1,300,618 -4.46(-3.36%)
May 15, 2023 131.90 133.12 130.63 132.65 1,008,841 +1.82(+1.39%)
May 12, 2023 131.90 132.35 129.68 130.83 1,463,893 +0.26(+0.20%)
May 11, 2023 131.21 132.18 128.94 130.57 1,601,188 -2.67(-2.00%)
May 10, 2023 134.88 134.94 130.83 133.24 1,319,451 -0.91(-0.68%)
May 09, 2023 133.39 135.52 132.75 134.15 1,028,772 -0.71(-0.53%)
May 08, 2023 137.30 138.58 134.74 134.85 1,141,808 +0.57(+0.43%)
May 05, 2023 133.44 135.72 132.19 134.28 1,509,817 +5.28(+4.09%)
May 04, 2023 133.67 135.53 128.40 129.00 2,809,592 -4.31(-3.23%)
May 03, 2023 132.88 135.66 131.85 133.31 2,622,210 -1.74(-1.29%)
May 02, 2023 139.42 139.42 133.64 135.05 1,638,016 -6.14(-4.35%)
May 01, 2023 141.11 143.11 140.02 141.19 1,112,616 -1.72(-1.21%)
Apr 28, 2023 139.05 144.21 138.87 142.91 1,164,639 +3.53(+2.53%)
Apr 27, 2023 140.70 141.76 137.10 139.39 1,514,368 -1.45(-1.03%)
Apr 26, 2023 138.10 143.76 137.95 140.84 2,501,390 +1.75(+1.26%)
Apr 25, 2023 141.58 142.56 139.03 139.08 1,837,464 -4.49(-3.13%)
Apr 24, 2023 141.71 144.39 141.48 143.57 1,196,287 +1.86(+1.31%)
Apr 21, 2023 142.33 142.91 140.62 141.71 1,217,939 -0.15(-0.10%)
Apr 20, 2023 141.14 142.03 139.96 141.86 1,138,595 -0.94(-0.66%)
Apr 19, 2023 141.92 142.85 139.87 142.80 1,706,218 -0.85(-0.59%)
Apr 18, 2023 142.96 143.90 142.22 143.64 875,889 +0.15(+0.10%)
Apr 17, 2023 146.49 146.74 142.97 143.50 1,176,849 -3.23(-2.20%)
Apr 14, 2023 146.25 147.97 145.13 146.73 1,574,954 +1.66(+1.14%)
Apr 13, 2023 143.76 146.37 143.02 145.07 1,289,190 +1.06(+0.74%)
Apr 12, 2023 142.85 145.45 142.26 144.01 1,708,182 +1.35(+0.95%)
Apr 11, 2023 141.31 143.39 140.15 142.66 1,448,839 +2.43(+1.74%)
Apr 10, 2023 140.40 142.85 139.46 140.22 1,559,543 +1.43(+1.03%)
Apr 06, 2023 138.92 139.85 137.93 138.80 1,485,556 -1.31(-0.94%)
Apr 05, 2023 139.41 140.16 136.85 140.11 1,368,901 +1.27(+0.92%)
Apr 04, 2023 141.76 141.76 136.77 138.84 1,723,209 -2.55(-1.80%)
Apr 03, 2023 137.25 142.07 137.25 141.39 3,209,793 +11.00(+8.44%)
Mar 31, 2023 131.27 131.41 129.44 130.38 1,384,537 -0.13(-0.10%)
Mar 30, 2023 132.47 132.50 129.29 130.51 1,183,837 -0.52(-0.40%)
Mar 29, 2023 128.84 131.05 128.12 131.03 1,777,449 +3.35(+2.62%)
Mar 28, 2023 124.35 127.91 124.35 127.68 1,630,568 +2.70(+2.16%)
Mar 27, 2023 122.79 126.55 120.90 124.98 2,172,776 +4.31(+3.57%)
Mar 24, 2023 116.06 121.27 115.58 120.68 2,097,590 +1.90(+1.60%)
Mar 23, 2023 122.47 123.79 117.70 118.78 1,464,128 -3.05(-2.51%)
Mar 22, 2023 124.71 125.36 121.72 121.83 1,959,059 -2.39(-1.93%)
Mar 21, 2023 123.05 125.06 122.55 124.22 1,681,720 +4.27(+3.56%)
Mar 20, 2023 117.05 121.36 116.63 119.96 2,080,542 +3.38(+2.90%)
Mar 17, 2023 118.97 119.91 115.27 116.58 5,104,349 -2.42(-2.04%)
Mar 16, 2023 113.20 119.23 112.14 119.00 3,391,322 +3.93(+3.42%)
Mar 15, 2023 117.16 118.60 112.40 115.07 2,893,694 -7.96(-6.47%)
Mar 14, 2023 123.58 126.92 120.96 123.03 2,118,563 +0.05(+0.04%)
Mar 13, 2023 123.89 125.12 121.03 122.98 2,849,956 -4.73(-3.70%)
Mar 10, 2023 131.13 132.53 126.97 127.71 1,646,964 -3.75(-2.86%)
Mar 09, 2023 133.96 135.54 130.81 131.47 1,340,390 -1.95(-1.46%)
Mar 08, 2023 133.94 136.15 131.85 133.41 1,636,485 -1.00(-0.74%)
Mar 07, 2023 138.12 138.34 133.57 134.41 2,031,155 -4.59(-3.30%)
Mar 06, 2023 137.48 139.56 136.03 139.00 1,340,303 +0.38(+0.28%)
Mar 03, 2023 135.03 139.12 134.53 138.62 1,194,581 +0.89(+0.65%)
Mar 02, 2023 135.01 138.05 134.41 137.72 1,220,843 +2.35(+1.73%)
Mar 01, 2023 132.85 136.71 131.92 135.38 1,411,762 +3.10(+2.35%)
Feb 28, 2023 137.67 138.41 132.15 132.27 1,881,680 -4.10(-3.01%)
Feb 27, 2023 136.46 137.57 134.65 136.38 1,324,787 -0.07(-0.05%)
Feb 24, 2023 131.71 136.59 131.28 136.45 1,859,108 +3.09(+2.32%)
Feb 23, 2023 135.29 135.93 131.18 133.35 1,356,643 +1.15(+0.87%)
Feb 22, 2023 133.21 134.66 131.12 132.21 2,066,810 -1.22(-0.91%)
Feb 21, 2023 131.41 133.63 130.68 133.42 1,976,243 +0.34(+0.26%)
Feb 17, 2023 137.94 138.43 132.61 133.08 2,681,318 -8.09(-5.73%)
Feb 16, 2023 143.06 144.09 141.03 141.17 1,324,401 -2.21(-1.54%)
Feb 15, 2023 142.53 144.16 140.08 143.38 1,917,618 -1.94(-1.34%)
Feb 14, 2023 142.71 145.53 142.00 145.32 1,093,380 +0.95(+0.66%)
Feb 13, 2023 142.39 145.08 141.44 144.37 1,501,735 +0.42(+0.29%)
Feb 10, 2023 140.70 144.19 140.70 143.95 1,523,460 +5.84(+4.23%)
Feb 09, 2023 139.84 140.44 137.42 138.11 1,043,670 -2.05(-1.46%)
Feb 08, 2023 139.93 141.21 138.19 140.16 1,419,114 -0.53(-0.38%)
Feb 07, 2023 135.88 141.19 134.20 140.69 1,676,686 +5.86(+4.35%)
Feb 06, 2023 135.19 136.57 132.96 134.83 1,880,465 -0.27(-0.20%)
Feb 03, 2023 136.77 140.18 134.96 135.09 1,888,344 -1.19(-0.87%)
Feb 02, 2023 140.88 141.03 134.76 136.28 3,536,946 -5.36(-3.79%)
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.