Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.48 50.56 48.13 48.83 2,231,000 -1.84(-3.63%)
Jan 28, 2021 50.08 51.98 50.01 50.67 2,884,431 +1.82(+3.73%)
Jan 27, 2021 50.97 51.22 48.09 48.85 3,784,139 -2.98(-5.75%)
Jan 26, 2021 53.50 53.65 51.62 51.83 2,736,108 -1.07(-2.02%)
Jan 25, 2021 54.00 54.05 51.23 52.90 2,799,899 -1.57(-2.88%)
Jan 22, 2021 54.20 54.65 53.71 54.47 936,100 -0.49(-0.89%)
Jan 21, 2021 54.86 55.64 54.16 54.96 1,334,705 -0.85(-1.52%)
Jan 20, 2021 54.99 56.10 54.66 55.81 1,150,787 +1.10(+2.01%)
Jan 19, 2021 54.47 55.12 53.42 54.71 1,193,512 +1.06(+1.98%)
Jan 15, 2021 55.53 56.18 53.57 53.65 2,052,700 -1.77(-3.19%)
Jan 14, 2021 52.51 56.14 52.32 55.42 3,173,732 +3.57(+6.89%)
Jan 13, 2021 51.46 52.37 50.63 51.85 1,652,488 +0.16(+0.31%)
Jan 12, 2021 50.43 51.90 50.14 51.69 1,958,086 +1.54(+3.07%)
Jan 11, 2021 50.10 50.85 49.60 50.15 1,955,827 -0.83(-1.63%)
Jan 08, 2021 51.79 51.93 50.48 50.98 1,043,800 -0.34(-0.66%)
Jan 07, 2021 51.72 52.46 51.28 51.32 1,227,831 -0.20(-0.39%)
Jan 06, 2021 49.85 52.12 49.52 51.52 2,013,572 +1.66(+3.33%)
Jan 05, 2021 48.84 50.69 48.79 49.86 1,644,877 +0.62(+1.26%)
Jan 04, 2021 52.17 52.19 48.81 49.24 2,218,096 -2.76(-5.31%)
Dec 31, 2020 52.00 52.00 52.00 1,243,041 -0.90(-1.70%)
Dec 30, 2020 52.00 53.03 51.98 52.90 1,243,041 +0.87(+1.67%)
Dec 29, 2020 52.98 53.14 51.78 52.03 912,998 -0.55(-1.05%)
Dec 28, 2020 52.95 53.76 52.41 52.58 1,306,928 +0.33(+0.63%)
Dec 24, 2020 52.25 52.56 51.12 52.25 814,700 +0.41(+0.79%)
Dec 23, 2020 50.63 52.72 50.61 51.84 2,143,220 +1.49(+2.96%)
Dec 22, 2020 50.71 50.76 49.70 50.35 1,790,999 +0.13(+0.26%)
Dec 21, 2020 48.91 50.67 48.27 50.22 2,141,471 -0.13(-0.26%)
Dec 18, 2020 49.74 50.63 49.60 50.35 2,931,400 +0.18(+0.36%)
Dec 17, 2020 50.23 50.25 49.05 50.17 1,582,137 +0.42(+0.84%)
Dec 16, 2020 49.83 50.06 49.05 49.75 1,485,670 -0.58(-1.15%)
Dec 15, 2020 49.34 50.57 48.29 50.33 1,626,894 +1.40(+2.86%)
Dec 14, 2020 50.84 51.00 48.54 48.93 2,157,738 -0.95(-1.90%)
Dec 11, 2020 51.18 51.42 48.91 49.88 1,964,800 -1.41(-2.75%)
Dec 10, 2020 49.14 51.37 49.10 51.29 1,332,731 +0.93(+1.85%)
Dec 09, 2020 51.45 51.85 49.58 50.36 1,625,059 -0.61(-1.20%)
Dec 08, 2020 50.51 51.76 50.15 50.97 1,811,260 -0.04(-0.08%)
Dec 07, 2020 52.64 52.94 50.80 51.01 2,703,804 -1.93(-3.65%)
Dec 04, 2020 54.05 54.96 52.34 52.94 2,113,500 -0.07(-0.13%)
Dec 03, 2020 52.18 54.63 52.06 53.01 2,640,381 +1.72(+3.35%)
Dec 02, 2020 50.19 51.49 49.91 51.29 1,822,656 +0.35(+0.69%)
Dec 01, 2020 51.77 52.57 50.92 50.94 1,428,323 -0.03(-0.06%)
Nov 30, 2020 52.00 52.00 49.62 50.97 2,022,000 -0.58(-1.13%)
Nov 27, 2020 52.46 53.42 51.39 51.55 1,338,000 -0.92(-1.75%)
Nov 25, 2020 51.94 52.74 50.82 52.47 1,661,400 +0.10(+0.19%)
Nov 24, 2020 51.42 52.75 50.26 52.37 3,327,778 +2.65(+5.33%)
Nov 23, 2020 48.40 49.97 48.18 49.72 1,876,059 +2.00(+4.19%)
Nov 20, 2020 48.23 48.26 46.63 47.72 1,929,000 -0.77(-1.59%)
Nov 19, 2020 47.36 48.54 47.01 48.49 1,645,144 +0.77(+1.61%)
Nov 18, 2020 48.50 49.71 47.60 47.72 1,985,037 +0.26(+0.55%)
Nov 17, 2020 46.34 48.05 46.00 47.46 1,801,638 +0.30(+0.64%)
Nov 16, 2020 47.48 47.66 45.28 47.16 3,727,311 +2.50(+5.60%)
Nov 13, 2020 43.11 44.87 42.78 44.66 1,923,100 +2.25(+5.31%)
Nov 12, 2020 43.05 44.27 41.90 42.41 2,473,692 -1.93(-4.35%)
Nov 11, 2020 45.20 45.41 43.68 44.34 2,184,581 -1.18(-2.59%)
Nov 10, 2020 45.90 46.65 44.20 45.52 3,640,319 -0.39(-0.85%)
Nov 09, 2020 45.00 46.28 43.45 45.91 7,010,571 +7.65(+19.99%)
Nov 06, 2020 38.90 38.94 37.76 38.26 1,339,900 -0.92(-2.35%)
Nov 05, 2020 38.23 39.55 38.10 39.18 1,471,993 +1.38(+3.65%)
Nov 04, 2020 37.73 39.28 36.90 37.80 2,425,285 -0.76(-1.97%)
Nov 03, 2020 39.37 39.71 38.22 38.56 2,131,303 +0.29(+0.76%)
Nov 02, 2020 38.22 38.43 36.82 38.27 1,722,949 +0.38(+1.00%)
Oct 30, 2020 36.55 37.95 36.26 37.89 2,886,600 +1.11(+3.02%)
Oct 29, 2020 35.61 37.09 35.52 36.78 1,970,951 +1.07(+3.00%)
Oct 28, 2020 36.50 36.77 35.06 35.71 1,862,294 -1.76(-4.70%)
Oct 27, 2020 38.31 38.56 37.29 37.47 1,755,760 -1.11(-2.88%)
Oct 26, 2020 40.88 41.12 37.93 38.58 2,755,347 -2.99(-7.19%)
Oct 23, 2020 40.63 41.73 39.83 41.57 1,974,500 +0.98(+2.41%)
Oct 22, 2020 39.15 41.32 38.90 40.59 2,675,601 +0.90(+2.27%)
Oct 21, 2020 39.69 40.04 38.95 39.69 1,719,399 -0.31(-0.78%)
Oct 20, 2020 40.33 40.78 39.69 40.00 1,678,243 +0.42(+1.06%)
Oct 19, 2020 39.61 40.86 39.36 39.58 2,152,759 +0.23(+0.58%)
Oct 16, 2020 38.18 39.75 38.06 39.35 2,457,600 +1.32(+3.47%)
Oct 15, 2020 38.02 38.20 37.33 38.03 1,818,640 -0.52(-1.35%)
Oct 14, 2020 38.09 39.35 38.09 38.55 2,196,947 +0.55(+1.45%)
Oct 13, 2020 38.22 38.65 37.81 38.00 1,939,596 -0.41(-1.07%)
Oct 12, 2020 38.32 38.59 37.82 38.41 2,138,986 -0.28(-0.72%)
Oct 09, 2020 38.23 39.10 37.92 38.69 2,633,400 +0.06(+0.16%)
Oct 08, 2020 37.73 39.46 37.62 38.63 3,649,200 +1.61(+4.35%)
Oct 07, 2020 37.21 37.64 36.80 37.02 2,102,272 +0.93(+2.58%)
Oct 06, 2020 38.22 38.44 36.06 36.09 2,039,814 -1.48(-3.94%)
Oct 05, 2020 37.92 38.00 36.87 37.57 1,987,126 +0.05(+0.13%)
Oct 02, 2020 35.60 38.15 35.31 37.52 3,904,400 +0.61(+1.65%)
Oct 01, 2020 37.09 37.21 36.23 36.91 1,856,233 +0.28(+0.76%)
Sep 30, 2020 37.59 38.27 36.47 36.63 1,921,689 -0.04(-0.11%)
Sep 29, 2020 37.40 37.42 36.28 36.67 1,743,705 -0.87(-2.32%)
Sep 28, 2020 37.59 38.26 36.74 37.54 2,922,607 +0.84(+2.29%)
Sep 25, 2020 35.49 36.90 35.40 36.70 1,767,600 +1.00(+2.80%)
Sep 24, 2020 36.54 36.59 34.83 35.70 3,325,605 -1.16(-3.15%)
Sep 23, 2020 38.35 38.84 36.81 36.86 2,095,263 -1.02(-2.69%)
Sep 22, 2020 37.85 38.47 37.52 37.88 1,852,740 +0.24(+0.64%)
Sep 21, 2020 39.36 39.80 37.54 37.64 2,861,793 -3.40(-8.28%)
Sep 18, 2020 41.62 41.90 40.44 41.04 3,010,700 -1.11(-2.63%)
Sep 17, 2020 42.49 43.56 41.93 42.15 1,743,416 -0.97(-2.25%)
Sep 16, 2020 42.13 43.94 41.57 43.12 2,407,290 +0.94(+2.23%)
Sep 15, 2020 41.69 42.47 41.40 42.18 1,723,633 +0.67(+1.61%)
Sep 14, 2020 40.80 41.63 40.44 41.51 1,966,631 +1.18(+2.93%)
Sep 11, 2020 40.76 40.88 39.77 40.33 2,445,900 -0.56(-1.37%)
Sep 10, 2020 41.29 41.67 40.81 40.89 2,018,868 +0.22(+0.54%)
Sep 09, 2020 40.70 41.27 39.68 40.67 2,248,206 -0.93(-2.24%)
Sep 08, 2020 40.17 42.57 40.06 41.60 2,914,369 +0.78(+1.91%)
Sep 04, 2020 41.32 41.82 39.38 40.82 3,242,200 +0.43(+1.06%)
Sep 03, 2020 41.03 42.39 39.26 40.39 3,140,120 -0.08(-0.20%)
Sep 02, 2020 39.23 40.56 38.77 40.47 2,374,384 +1.32(+3.37%)
Sep 01, 2020 38.10 40.06 37.82 39.15 2,282,042 +0.20(+0.51%)
Aug 31, 2020 40.40 40.65 38.90 38.95 2,829,407 -1.78(-4.37%)
Aug 28, 2020 39.05 40.74 38.56 40.73 3,823,800 +2.23(+5.79%)
Aug 27, 2020 37.90 39.43 37.69 38.50 3,447,490 +1.81(+4.93%)
Aug 26, 2020 37.52 37.71 36.60 36.69 1,614,901 -1.02(-2.70%)
Aug 25, 2020 38.18 38.48 36.75 37.71 2,345,127 +0.19(+0.51%)
Aug 24, 2020 35.77 37.69 35.44 37.52 2,583,875 +2.09(+5.90%)
Aug 21, 2020 35.85 36.25 35.38 35.43 1,370,200 -0.34(-0.95%)
Aug 20, 2020 35.50 35.99 35.04 35.77 1,362,916 -0.08(-0.22%)
Aug 19, 2020 36.32 37.61 35.78 35.85 1,966,169 -0.34(-0.94%)
Aug 18, 2020 36.55 36.85 35.83 36.19 1,455,235 -0.07(-0.19%)
Aug 17, 2020 37.48 37.63 36.17 36.26 2,085,744 -1.42(-3.77%)
Aug 14, 2020 37.06 38.05 36.85 37.68 1,871,900 -0.11(-0.29%)
Aug 13, 2020 37.80 38.96 37.55 37.79 1,802,703 -0.67(-1.74%)
Aug 12, 2020 39.53 39.74 37.57 38.46 2,186,265 -0.52(-1.33%)
Aug 11, 2020 40.90 41.05 38.67 38.98 3,600,131 -0.27(-0.69%)
Aug 10, 2020 36.98 39.47 36.96 39.25 3,807,100 +2.64(+7.21%)
Aug 07, 2020 36.00 36.63 35.79 36.61 1,588,400 +0.19(+0.52%)
Aug 06, 2020 35.75 36.69 35.33 36.42 2,586,042 +0.66(+1.85%)
Aug 05, 2020 35.39 36.04 34.41 35.76 3,065,510 +1.46(+4.26%)
Aug 04, 2020 34.01 35.02 33.95 34.30 2,276,787 +0.30(+0.88%)
Aug 03, 2020 34.09 34.61 33.22 34.00 2,632,923 -0.44(-1.28%)
Jul 31, 2020 34.21 34.59 33.65 34.44 2,226,200 -0.22(-0.63%)
Jul 30, 2020 34.10 35.00 33.89 34.66 1,694,962 -0.10(-0.29%)
Jul 29, 2020 35.12 35.35 34.30 34.76 1,521,053 -0.24(-0.69%)
Jul 28, 2020 33.93 35.48 33.84 35.00 2,242,215 +0.85(+2.49%)
Jul 27, 2020 35.02 35.44 33.88 34.15 2,127,452 -0.91(-2.60%)
Jul 24, 2020 35.64 36.38 34.68 35.06 2,781,000 -1.61(-4.39%)
Jul 23, 2020 36.45 37.95 34.85 36.67 3,276,345 +0.37(+1.02%)
Jul 22, 2020 35.92 37.31 35.72 36.30 1,781,110 +0.10(+0.28%)
Jul 21, 2020 35.89 36.69 35.75 36.20 1,644,379 +0.31(+0.86%)
Jul 20, 2020 36.62 37.32 35.56 35.89 1,892,658 -1.11(-3.00%)
Jul 17, 2020 37.25 37.52 36.58 37.00 1,147,000 -0.28(-0.75%)
Jul 16, 2020 37.77 38.23 36.81 37.28 1,739,876 -1.48(-3.82%)
Jul 15, 2020 37.58 38.94 36.89 38.76 3,518,885 +3.27(+9.21%)
Jul 14, 2020 34.27 35.85 34.13 35.49 1,729,279 +0.61(+1.75%)
Jul 13, 2020 35.95 36.13 34.63 34.88 2,249,056 -0.85(-2.38%)
Jul 10, 2020 34.00 36.04 33.62 35.73 2,016,400 +1.29(+3.75%)
Jul 09, 2020 36.00 36.12 34.38 34.44 2,177,179 -1.82(-5.02%)
Jul 08, 2020 35.60 36.34 35.17 36.26 2,140,412 +0.16(+0.44%)
Jul 07, 2020 36.22 36.55 35.65 36.10 2,686,847 -0.98(-2.64%)
Jul 06, 2020 37.34 37.90 36.03 37.08 2,130,667 +0.59(+1.62%)
Jul 02, 2020 37.20 37.49 36.27 36.49 2,753,400 +0.79(+2.21%)
Jul 01, 2020 37.18 38.29 35.50 35.70 3,146,318 -0.56(-1.54%)
Jun 30, 2020 36.44 36.81 35.32 36.26 3,098,139 -0.65(-1.76%)
Jun 29, 2020 34.73 37.12 34.06 36.91 3,554,087 +2.61(+7.61%)
Jun 26, 2020 35.45 35.65 33.51 34.30 3,578,700 -1.18(-3.33%)
Jun 25, 2020 33.24 35.68 33.00 35.48 3,049,345 +1.09(+3.17%)
Jun 24, 2020 36.08 36.34 34.30 34.39 3,469,686 -2.44(-6.63%)
Jun 23, 2020 36.87 37.00 35.63 36.83 2,824,411 +0.36(+0.99%)
Jun 22, 2020 35.50 36.79 35.23 36.47 2,918,573 +0.18(+0.50%)
Jun 19, 2020 38.33 38.35 35.51 36.29 3,873,100 -1.16(-3.10%)
Jun 18, 2020 36.58 37.84 36.13 37.45 3,384,161 +0.04(+0.11%)
Jun 17, 2020 37.61 38.17 36.75 37.41 2,485,564 -0.80(-2.09%)
Jun 16, 2020 40.51 40.80 37.77 38.21 5,069,873 +0.44(+1.16%)
Jun 15, 2020 35.62 38.57 35.38 37.77 5,529,800 -0.70(-1.82%)
Jun 12, 2020 39.72 39.80 36.33 38.47 6,102,200 +2.88(+8.09%)
Jun 11, 2020 36.11 38.13 35.18 35.59 6,817,927 -5.89(-14.20%)
Jun 10, 2020 44.26 44.26 39.81 41.48 8,561,064 -4.62(-10.02%)
Jun 09, 2020 48.06 48.48 44.01 46.10 7,379,217 -4.14(-8.24%)
Jun 08, 2020 45.90 50.81 45.25 50.24 13,201,324 +7.52(+17.60%)
Jun 05, 2020 47.84 48.66 41.81 42.72 9,436,900 +0.40(+0.95%)
Jun 04, 2020 41.00 43.41 39.57 42.32 6,762,884 +3.02(+7.68%)
Jun 03, 2020 37.28 40.63 37.22 39.30 4,506,360 +3.10(+8.56%)
Jun 02, 2020 37.05 37.40 35.63 36.20 3,470,732 +0.09(+0.25%)
Jun 01, 2020 34.38 36.58 34.05 36.11 2,887,325 +1.92(+5.62%)
May 29, 2020 33.19 35.12 32.78 34.19 3,563,100 -0.27(-0.78%)
May 28, 2020 35.88 36.00 34.03 34.46 3,274,985 -1.28(-3.58%)
May 27, 2020 38.53 39.47 34.43 35.74 5,497,917 +0.71(+2.03%)
May 26, 2020 33.58 35.44 33.32 35.03 4,605,272 +4.01(+12.93%)
May 22, 2020 32.32 32.61 30.32 31.02 2,888,300 -0.82(-2.58%)
May 21, 2020 30.36 32.19 30.21 31.84 3,277,221 +1.58(+5.22%)
May 20, 2020 29.35 30.47 29.12 30.26 2,673,626 +1.60(+5.58%)
May 19, 2020 29.61 29.96 28.04 28.66 3,189,434 -0.39(-1.34%)
May 18, 2020 27.67 29.50 27.08 29.05 4,331,753 +3.42(+13.34%)
May 15, 2020 25.65 26.58 25.15 25.63 2,787,200 -0.51(-1.95%)
May 14, 2020 24.42 26.18 23.39 26.14 3,507,122 +0.62(+2.43%)
May 13, 2020 26.56 26.66 24.80 25.52 3,448,512 -1.33(-4.95%)
May 12, 2020 28.46 28.99 26.82 26.85 2,982,814 -1.51(-5.32%)
May 11, 2020 29.48 29.49 28.24 28.36 2,992,001 -1.64(-5.47%)
May 08, 2020 28.77 30.16 28.56 30.00 2,771,900 +1.75(+6.19%)
May 07, 2020 28.06 29.09 27.80 28.25 2,908,604 +0.42(+1.51%)
May 06, 2020 28.88 29.06 27.20 27.83 2,993,564 -1.14(-3.94%)
May 05, 2020 29.72 30.37 28.41 28.97 3,956,899 +0.20(+0.70%)
May 04, 2020 27.12 28.90 26.56 28.77 4,455,462 -1.34(-4.45%)
May 01, 2020 31.41 31.85 29.60 30.11 2,392,700 -2.41(-7.41%)
Apr 30, 2020 32.78 33.50 31.40 32.52 2,677,312 -1.48(-4.35%)
Apr 29, 2020 34.06 34.72 32.72 34.00 4,001,242 +2.42(+7.66%)
Apr 28, 2020 28.89 32.25 28.70 31.58 3,953,651 +3.73(+13.39%)
Apr 27, 2020 28.34 29.26 27.70 27.85 2,766,344 -0.16(-0.57%)
Apr 24, 2020 28.56 28.82 27.20 28.01 3,055,100 -0.19(-0.67%)
Apr 23, 2020 28.01 28.98 27.75 28.20 2,398,693 +0.67(+2.43%)
Apr 22, 2020 29.00 29.23 27.02 27.53 2,600,042 -0.76(-2.69%)
Apr 21, 2020 27.80 29.19 27.61 28.29 1,883,722 -0.94(-3.22%)
Apr 20, 2020 28.94 29.96 28.13 29.23 1,812,319 -0.70(-2.34%)
Apr 17, 2020 29.69 30.28 29.31 29.93 2,491,800 +1.67(+5.91%)
Apr 16, 2020 29.24 29.45 27.51 28.26 3,255,627 -1.82(-6.05%)
Apr 15, 2020 32.24 32.42 29.00 30.08 4,251,021 -0.97(-3.12%)
Apr 14, 2020 30.58 31.92 30.42 31.05 2,781,920 +1.54(+5.22%)
Apr 13, 2020 32.63 32.86 28.61 29.51 3,180,629 -2.10(-6.64%)
Apr 09, 2020 31.24 33.60 30.39 31.61 4,210,800 +2.47(+8.48%)
Apr 08, 2020 30.20 30.32 28.95 29.14 2,936,073 +0.11(+0.38%)
Apr 07, 2020 29.34 31.77 28.54 29.03 3,766,700 +2.36(+8.85%)
Apr 06, 2020 26.04 27.27 24.92 26.67 3,723,693 +1.98(+8.02%)
Apr 03, 2020 25.16 25.65 23.58 24.69 2,707,400 +0.03(+0.12%)
Apr 02, 2020 26.14 27.02 24.28 24.66 3,062,599 -1.69(-6.41%)
Apr 01, 2020 26.92 27.55 25.25 26.35 3,348,467 -2.12(-7.45%)
Mar 31, 2020 28.96 30.70 28.13 28.47 2,667,411 +0.14(+0.49%)
Mar 30, 2020 29.13 29.95 26.55 28.33 2,838,432 -1.54(-5.16%)
Mar 27, 2020 31.73 31.90 29.78 29.87 3,546,900 -2.62(-8.06%)
Mar 26, 2020 31.91 33.37 30.02 32.49 4,915,027 +2.65(+8.88%)
Mar 25, 2020 33.56 34.25 28.36 29.84 7,733,245 +0.93(+3.22%)
Mar 24, 2020 29.44 31.26 27.38 28.91 4,746,782 +4.88(+20.31%)
Mar 23, 2020 24.00 24.98 22.15 24.03 3,685,248 +0.47(+1.99%)
Mar 20, 2020 25.71 27.97 23.34 23.56 4,062,500 -0.62(-2.56%)
Mar 19, 2020 24.70 25.99 22.01 24.18 2,900,760 -0.95(-3.78%)
Mar 18, 2020 29.53 30.04 20.02 25.13 5,067,079 -7.40(-22.75%)
Mar 17, 2020 33.06 36.20 31.28 32.53 3,707,286 +0.00(+0.00%)
Mar 16, 2020 32.02 34.40 28.92 32.53 4,454,937 -5.42(-14.28%)
Mar 13, 2020 38.10 38.10 33.00 37.95 3,947,800 +2.87(+8.18%)
Mar 12, 2020 40.11 43.40 35.01 35.08 4,730,731 -10.62(-23.24%)
Mar 11, 2020 45.10 46.04 43.37 45.70 3,185,245 -1.08(-2.31%)
Mar 10, 2020 45.31 47.69 43.37 46.78 3,139,125 +3.59(+8.31%)
Mar 09, 2020 43.16 45.19 42.14 43.19 3,413,762 -2.02(-4.47%)
Mar 06, 2020 41.50 48.40 41.40 45.21 5,041,700 +1.75(+4.03%)
Mar 05, 2020 47.66 47.66 43.36 43.46 3,858,123 -6.23(-12.54%)
Mar 04, 2020 48.19 49.71 46.57 49.69 3,479,800 +2.32(+4.90%)
Mar 03, 2020 50.47 50.47 46.30 47.37 3,414,476 -2.66(-5.32%)
Mar 02, 2020 50.85 51.30 48.38 50.03 3,073,062 -0.43(-0.85%)
Feb 28, 2020 50.96 52.01 49.45 50.46 3,535,300 -2.50(-4.72%)
Feb 27, 2020 54.79 56.68 52.91 52.96 2,704,620 -4.41(-7.69%)
Feb 26, 2020 59.37 59.66 57.20 57.37 1,813,933 -1.44(-2.45%)
Feb 25, 2020 63.17 63.21 58.66 58.81 1,685,769 -4.20(-6.67%)
Feb 24, 2020 63.48 63.83 62.20 63.01 1,285,366 -2.42(-3.70%)
Feb 21, 2020 64.91 65.53 63.95 65.43 926,500 +0.07(+0.11%)
Feb 20, 2020 64.90 65.97 64.90 65.36 786,912 +0.19(+0.29%)
Feb 19, 2020 65.61 65.81 64.76 65.17 863,761 -0.32(-0.49%)
Feb 18, 2020 65.94 66.31 65.40 65.49 1,265,866 -0.62(-0.94%)
Feb 14, 2020 66.32 66.95 65.46 66.11 1,006,200 -0.02(-0.02%)
Feb 13, 2020 64.80 66.39 64.77 66.12 1,547,304 +0.95(+1.46%)
Feb 12, 2020 64.73 65.78 64.44 65.17 937,896 +0.98(+1.53%)
Feb 11, 2020 64.11 64.91 64.07 64.19 792,806 +0.12(+0.19%)
Feb 10, 2020 63.18 64.12 63.08 64.07 817,485 +0.47(+0.73%)
Feb 07, 2020 63.54 63.85 62.92 63.60 1,346,392 -0.06(-0.09%)
Feb 06, 2020 66.46 66.46 63.48 63.66 1,539,327 -2.30(-3.48%)
Feb 05, 2020 66.33 66.42 65.57 65.96 1,339,795 +0.56(+0.85%)
Feb 04, 2020 65.22 66.03 65.06 65.40 1,522,530 +1.11(+1.73%)
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.