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

C.H. Robinson Worldwide (NQ: CHRW )

87.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 31, 2021 100.59 101.37 100.20 101.10 628,033 +0.51(+0.50%)
Dec 30, 2021 101.05 101.37 100.13 100.59 514,677 -0.31(-0.31%)
Dec 29, 2021 99.94 101.50 99.47 100.90 990,595 +1.21(+1.22%)
Dec 28, 2021 98.29 99.80 98.06 99.69 826,536 +1.55(+1.58%)
Dec 27, 2021 96.61 98.26 96.28 98.14 488,221 +1.91(+1.98%)
Dec 23, 2021 95.29 96.90 95.29 96.23 546,530 +1.09(+1.15%)
Dec 22, 2021 95.89 96.43 94.75 95.14 698,711 -0.40(-0.42%)
Dec 21, 2021 95.54 96.07 94.32 95.54 1,255,407 +0.91(+0.96%)
Dec 20, 2021 94.90 95.54 93.79 94.63 1,223,696 -0.58(-0.61%)
Dec 17, 2021 97.96 98.29 94.98 95.22 2,563,465 -2.84(-2.89%)
Dec 16, 2021 98.13 99.25 97.82 98.05 1,043,537 +0.40(+0.41%)
Dec 15, 2021 98.09 99.10 97.21 97.65 1,227,620 +0.31(+0.32%)
Dec 14, 2021 97.98 99.28 97.12 97.34 1,373,183 -0.76(-0.78%)
Dec 13, 2021 98.33 99.32 95.84 98.10 1,734,667 +0.27(+0.28%)
Dec 10, 2021 95.31 97.93 94.94 97.83 2,278,339 +3.80(+4.04%)
Dec 09, 2021 93.10 94.59 92.47 94.03 1,242,303 +0.98(+1.05%)
Dec 08, 2021 92.32 93.39 92.16 93.04 1,109,558 +1.21(+1.31%)
Dec 07, 2021 91.89 93.90 91.64 91.84 1,034,513 +0.36(+0.40%)
Dec 06, 2021 91.21 92.11 90.83 91.47 1,178,054 +0.84(+0.93%)
Dec 03, 2021 88.60 90.68 88.60 90.63 1,684,496 +2.60(+2.95%)
Dec 02, 2021 87.77 88.84 87.04 88.04 1,398,073 -1.00(-1.12%)
Dec 01, 2021 89.78 90.26 87.66 89.03 1,040,100 +0.19(+0.21%)
Nov 30, 2021 88.69 89.45 88.41 88.85 2,360,420 -0.50(-0.55%)
Nov 29, 2021 90.23 90.48 89.17 89.34 895,854 -0.62(-0.69%)
Nov 26, 2021 90.53 91.72 89.27 89.96 657,933 -1.85(-2.02%)
Nov 24, 2021 91.08 91.98 90.97 91.81 783,390 +0.46(+0.50%)
Nov 23, 2021 90.21 91.39 89.56 91.35 817,029 +0.92(+1.02%)
Nov 22, 2021 90.60 91.76 89.92 90.43 997,684 +0.48(+0.53%)
Nov 19, 2021 87.95 90.11 87.41 89.95 1,272,966 +2.21(+2.51%)
Nov 18, 2021 88.27 87.81 86.26 87.75 908,792 -0.50(-0.57%)
Nov 17, 2021 89.81 89.85 88.20 88.25 732,672 -1.91(-2.11%)
Nov 16, 2021 89.33 91.37 89.12 90.16 1,459,055 +0.81(+0.91%)
Nov 15, 2021 88.62 89.41 87.93 89.34 969,312 +1.06(+1.20%)
Nov 12, 2021 86.54 88.54 86.42 88.29 704,515 +1.53(+1.77%)
Nov 11, 2021 86.96 87.36 86.37 86.76 637,370 -0.01(-0.01%)
Nov 10, 2021 87.83 86.77 873,138 -1.23(-1.40%)
Nov 09, 2021 88.20 88.86 87.84 88.00 603,202 -0.26(-0.30%)
Nov 08, 2021 88.02 88.82 87.66 88.26 914,527 +0.60(+0.68%)
Nov 05, 2021 90.33 90.59 87.36 87.66 1,010,331 -2.08(-2.32%)
Nov 04, 2021 88.83 90.51 88.54 89.75 1,034,708 +1.47(+1.66%)
Nov 03, 2021 88.19 88.63 85.35 88.28 2,427,101 -0.08(-0.10%)
Nov 02, 2021 89.72 89.94 87.89 88.36 1,794,264 -1.34(-1.49%)
Nov 01, 2021 91.09 91.05 89.52 89.70 1,295,642 -0.92(-1.02%)
Oct 29, 2021 90.85 92.02 90.02 90.62 1,345,641 -1.07(-1.17%)
Oct 28, 2021 91.64 91.12 91.70 1,297,009 +0.47(+0.51%)
Oct 27, 2021 92.03 92.03 87.95 91.23 2,815,056 -0.81(-0.88%)
Oct 26, 2021 92.33 93.02 92.04 1,881,956 +0.30(+0.33%)
Oct 25, 2021 93.16 93.30 91.44 91.75 1,264,367 -1.41(-1.51%)
Oct 22, 2021 92.50 93.40 92.33 93.16 684,119 +0.84(+0.91%)
Oct 21, 2021 92.33 92.71 91.56 92.32 642,740 +0.42(+0.46%)
Oct 20, 2021 91.32 91.93 91.01 91.90 636,245 +0.74(+0.81%)
Oct 19, 2021 91.35 91.38 90.14 91.16 761,474 +0.50(+0.55%)
Oct 18, 2021 89.38 94.04 88.99 90.66 2,570,038 +2.24(+2.54%)
Oct 15, 2021 88.76 90.07 88.36 88.42 1,205,103 +0.64(+0.73%)
Oct 14, 2021 85.89 87.80 85.89 87.77 948,966 +2.29(+2.68%)
Oct 13, 2021 84.82 86.11 83.93 85.49 768,461 +0.60(+0.70%)
Oct 12, 2021 85.18 85.92 84.56 84.89 762,165 -0.38(-0.45%)
Oct 11, 2021 86.35 86.41 84.94 85.27 826,348 +0.56(+0.66%)
Oct 08, 2021 83.78 84.86 83.60 84.71 792,171 +0.95(+1.14%)
Oct 07, 2021 83.30 84.29 83.22 83.76 753,670 +0.86(+1.04%)
Oct 06, 2021 80.84 83.01 80.82 82.90 791,129 +1.27(+1.56%)
Oct 05, 2021 81.01 82.11 80.39 81.63 725,715 +0.83(+1.03%)
Oct 04, 2021 81.00 81.48 80.45 80.80 1,110,861 +0.11(+0.14%)
Oct 01, 2021 82.14 82.14 80.17 80.68 978,455 -0.61(-0.75%)
Sep 30, 2021 82.77 83.16 80.74 81.29 1,079,235 -1.35(-1.63%)
Sep 29, 2021 83.00 83.10 81.93 82.64 748,328 -0.24(-0.29%)
Sep 28, 2021 84.18 83.82 82.70 82.88 747,070 -0.95(-1.14%)
Sep 27, 2021 82.93 84.33 82.36 83.83 826,252 +1.13(+1.37%)
Sep 24, 2021 82.38 83.41 82.11 82.70 919,303 +0.05(+0.06%)
Sep 23, 2021 82.07 82.86 81.99 82.65 805,451 +0.89(+1.09%)
Sep 22, 2021 81.97 82.30 81.51 81.77 862,569 +0.06(+0.07%)
Sep 21, 2021 81.59 81.98 80.71 81.71 917,152 +0.59(+0.73%)
Sep 20, 2021 81.16 81.76 80.42 81.12 1,316,541 -0.58(-0.71%)
Sep 17, 2021 83.91 83.91 81.17 81.70 5,273,275 -2.64(-3.13%)
Sep 16, 2021 84.78 85.74 84.32 84.35 1,116,339 -0.37(-0.44%)
Sep 15, 2021 84.43 85.35 84.00 84.72 1,198,021 +0.55(+0.65%)
Sep 14, 2021 83.71 84.50 83.27 84.17 1,212,499 +0.89(+1.07%)
Sep 13, 2021 83.79 84.83 83.10 83.28 1,644,424 +0.68(+0.83%)
Sep 10, 2021 82.22 83.29 82.10 82.60 1,240,206 +1.05(+1.28%)
Sep 09, 2021 83.00 83.40 81.11 81.55 1,233,823 -1.71(-2.05%)
Sep 08, 2021 82.54 83.52 82.10 83.26 944,335 +0.57(+0.69%)
Sep 07, 2021 84.37 84.37 82.61 82.69 964,153 -1.49(-1.76%)
Sep 03, 2021 84.62 85.16 84.07 84.18 813,027 -0.63(-0.74%)
Sep 02, 2021 83.38 84.85 83.00 84.80 1,282,277 +1.97(+2.38%)
Sep 01, 2021 83.68 83.68 81.35 82.83 1,627,519 -0.84(-1.00%)
Aug 31, 2021 84.34 84.59 83.26 83.67 1,859,203 -0.65(-0.77%)
Aug 30, 2021 84.44 85.08 84.05 84.32 745,997 +0.02(+0.02%)
Aug 27, 2021 83.79 84.62 83.45 84.30 828,988 +0.70(+0.83%)
Aug 26, 2021 83.69 83.97 83.23 83.60 557,745 -0.30(-0.35%)
Aug 25, 2021 83.20 84.34 82.97 83.90 822,609 +0.70(+0.84%)
Aug 24, 2021 83.25 83.83 82.91 83.20 624,995 +0.03(+0.03%)
Aug 23, 2021 82.77 83.82 82.64 83.18 782,085 +0.78(+0.95%)
Aug 20, 2021 81.26 82.59 81.26 82.40 815,969 +0.85(+1.05%)
Aug 19, 2021 82.01 82.45 80.94 81.54 894,083 -0.93(-1.13%)
Aug 18, 2021 84.64 85.11 82.40 82.47 1,161,259 -2.50(-2.94%)
Aug 17, 2021 85.26 85.32 84.05 84.97 732,524 -0.80(-0.93%)
Aug 16, 2021 85.18 86.37 85.02 85.77 783,326 +0.39(+0.46%)
Aug 13, 2021 84.78 85.88 84.64 85.38 706,420 +0.65(+0.77%)
Aug 12, 2021 84.52 85.17 84.01 84.73 683,302 +0.35(+0.42%)
Aug 11, 2021 83.56 84.76 83.14 84.37 744,942 +1.32(+1.59%)
Aug 10, 2021 83.49 83.71 83.01 83.05 650,483 -0.20(-0.23%)
Aug 09, 2021 84.27 84.28 83.18 83.25 587,992 -1.29(-1.53%)
Aug 06, 2021 84.03 84.87 83.74 84.54 1,125,531 +1.17(+1.40%)
Aug 05, 2021 84.37 84.74 82.80 83.37 1,005,805 -0.58(-0.69%)
Aug 04, 2021 84.52 84.81 83.70 83.95 859,001 -0.98(-1.15%)
Aug 03, 2021 83.47 85.39 83.07 84.92 1,352,747 +1.64(+1.96%)
Aug 02, 2021 82.94 83.87 82.61 83.29 1,120,452 +0.45(+0.54%)
Jul 30, 2021 82.68 83.32 82.17 82.84 1,685,694 -0.06(-0.07%)
Jul 29, 2021 82.82 83.58 82.52 82.90 1,263,809 +0.67(+0.81%)
Jul 28, 2021 80.42 83.61 78.66 82.23 2,943,168 -2.61(-3.08%)
Jul 27, 2021 85.37 85.74 84.67 84.84 2,408,391 -1.10(-1.28%)
Jul 26, 2021 86.04 87.16 85.80 85.93 931,739 -0.35(-0.41%)
Jul 23, 2021 85.68 86.35 84.76 86.29 761,643 +1.03(+1.21%)
Jul 22, 2021 86.50 86.59 85.16 85.26 1,122,714 -1.27(-1.47%)
Jul 21, 2021 86.45 87.37 86.19 86.53 796,727 +0.03(+0.03%)
Jul 20, 2021 86.74 87.72 86.27 86.50 1,150,474 -0.02(-0.02%)
Jul 19, 2021 85.95 86.81 85.67 86.52 1,222,253 -0.16(-0.18%)
Jul 16, 2021 87.43 87.52 86.64 86.68 1,479,868 -0.59(-0.68%)
Jul 15, 2021 87.52 88.81 87.16 87.27 974,508 -0.65(-0.74%)
Jul 14, 2021 86.48 88.59 86.24 87.92 1,434,197 +1.88(+2.18%)
Jul 13, 2021 85.49 86.39 85.49 86.05 1,082,718 -0.11(-0.13%)
Jul 12, 2021 86.56 86.93 85.85 86.16 739,200 -0.40(-0.46%)
Jul 09, 2021 86.08 86.74 85.80 86.56 892,882 +1.31(+1.54%)
Jul 08, 2021 85.84 86.12 84.92 85.25 841,717 -1.47(-1.69%)
Jul 07, 2021 86.19 87.14 85.80 86.72 912,184 +0.48(+0.56%)
Jul 06, 2021 86.97 86.97 85.41 86.23 1,020,986 -0.89(-1.02%)
Jul 02, 2021 87.56 87.93 86.90 87.12 816,381 -0.40(-0.46%)
Jul 01, 2021 87.46 87.62 85.81 87.52 1,399,884 +0.50(+0.58%)
Jun 30, 2021 87.52 87.70 86.54 87.02 2,248,814 -0.81(-0.92%)
Jun 29, 2021 87.60 88.24 86.88 87.83 758,431 +0.25(+0.29%)
Jun 28, 2021 89.18 89.18 87.43 87.58 765,460 -1.41(-1.59%)
Jun 25, 2021 87.44 89.11 87.11 88.99 1,096,595 +1.34(+1.53%)
Jun 24, 2021 88.29 88.29 87.35 87.65 548,607 +0.00(+0.00%)
Jun 23, 2021 88.76 88.94 87.64 87.65 677,697 -0.94(-1.06%)
Jun 22, 2021 87.46 88.75 87.11 88.59 934,256 +0.94(+1.07%)
Jun 21, 2021 86.89 88.33 86.71 87.65 840,818 +1.36(+1.57%)
Jun 18, 2021 87.28 87.69 85.50 86.30 2,128,520 -1.98(-2.24%)
Jun 17, 2021 89.56 89.82 87.81 88.28 1,065,652 -1.35(-1.50%)
Jun 16, 2021 92.32 92.32 89.52 89.62 1,061,306 -2.52(-2.73%)
Jun 15, 2021 91.68 92.32 90.92 92.14 799,580 +0.44(+0.48%)
Jun 14, 2021 93.04 93.11 91.43 91.70 965,684 -1.20(-1.29%)
Jun 11, 2021 92.25 92.97 92.13 92.90 818,543 +0.77(+0.84%)
Jun 10, 2021 92.31 92.52 91.42 92.13 1,190,520 +0.16(+0.17%)
Jun 09, 2021 92.08 92.27 91.29 91.97 1,254,228 +0.31(+0.33%)
Jun 08, 2021 91.17 92.07 90.78 91.67 1,114,570 +0.11(+0.12%)
Jun 07, 2021 91.58 91.73 90.01 91.56 1,153,287 +2.05(+2.29%)
Jun 04, 2021 89.02 89.69 88.80 89.50 1,045,913 +0.17(+0.19%)
Jun 03, 2021 88.31 89.52 87.65 89.34 1,434,577 +1.02(+1.16%)
Jun 02, 2021 89.39 89.39 88.05 88.31 822,607 -0.79(-0.88%)
Jun 01, 2021 90.23 90.32 88.83 89.10 857,126 -0.55(-0.62%)
May 28, 2021 89.86 91.09 89.44 89.65 1,013,278 -0.10(-0.11%)
May 27, 2021 90.32 90.90 89.58 89.75 1,643,974 -0.19(-0.22%)
May 26, 2021 88.71 89.96 88.68 89.95 927,708 +1.11(+1.25%)
May 25, 2021 90.29 90.43 88.49 88.84 1,099,090 -1.46(-1.62%)
May 24, 2021 90.21 90.46 88.97 90.30 889,362 +1.05(+1.18%)
May 21, 2021 89.05 90.49 89.02 89.25 2,645,842 +0.06(+0.07%)
May 20, 2021 89.96 90.57 89.08 89.18 1,023,957 -0.80(-0.89%)
May 19, 2021 89.66 90.07 88.17 89.99 1,094,911 -0.06(-0.06%)
May 18, 2021 91.54 91.94 90.01 90.04 715,181 -1.47(-1.61%)
May 17, 2021 91.98 92.40 91.13 91.51 735,420 -0.69(-0.75%)
May 14, 2021 91.82 92.67 91.39 92.20 735,709 +0.53(+0.57%)
May 13, 2021 90.05 92.12 89.91 91.68 723,960 +1.90(+2.12%)
May 12, 2021 90.70 91.25 89.66 89.77 1,172,491 -1.79(-1.96%)
May 11, 2021 93.34 93.52 90.58 91.57 1,032,506 -2.48(-2.63%)
May 10, 2021 92.41 94.86 92.35 94.04 1,512,845 +2.09(+2.27%)
May 07, 2021 90.61 92.20 89.94 91.95 971,172 +1.38(+1.52%)
May 06, 2021 91.41 91.86 89.77 90.58 1,041,098 -0.79(-0.86%)
May 05, 2021 91.84 92.18 90.44 91.36 968,919 -0.40(-0.43%)
May 04, 2021 92.35 92.35 90.91 91.76 1,194,320 +0.21(+0.23%)
May 03, 2021 89.74 92.41 89.74 91.55 1,504,756 +1.84(+2.05%)
Apr 30, 2021 90.07 91.04 88.95 89.71 2,506,524 -0.32(-0.36%)
Apr 29, 2021 86.81 90.04 86.49 90.03 1,777,700 +3.51(+4.06%)
Apr 28, 2021 86.77 87.79 85.01 86.52 2,695,080 -2.74(-3.06%)
Apr 27, 2021 90.74 91.72 89.03 89.26 1,899,819 -1.43(-1.58%)
Apr 26, 2021 92.98 93.05 90.33 90.69 1,076,413 -1.52(-1.64%)
Apr 23, 2021 92.00 92.68 91.33 92.20 909,131 +0.56(+0.62%)
Apr 22, 2021 91.28 92.44 90.96 91.64 881,657 +0.20(+0.22%)
Apr 21, 2021 92.11 92.94 91.20 91.44 1,041,033 -0.49(-0.53%)
Apr 20, 2021 91.46 92.10 90.86 91.93 762,140 +0.78(+0.85%)
Apr 19, 2021 92.92 92.92 90.87 91.15 849,577 -1.96(-2.10%)
Apr 16, 2021 93.67 96.43 92.68 93.11 1,676,932 +0.00(+0.00%)
Apr 15, 2021 91.52 93.36 90.73 93.11 1,301,346 +2.07(+2.27%)
Apr 14, 2021 90.56 91.23 90.02 91.04 797,285 +0.29(+0.32%)
Apr 13, 2021 91.30 91.78 90.05 90.75 954,783 -0.77(-0.84%)
Apr 12, 2021 90.09 91.61 89.84 91.52 825,048 +1.47(+1.63%)
Apr 09, 2021 89.51 90.38 89.21 90.05 592,488 +0.87(+0.97%)
Apr 08, 2021 88.78 89.36 88.21 89.18 712,882 +0.22(+0.25%)
Apr 07, 2021 89.88 90.34 88.74 88.96 670,952 -1.19(-1.32%)
Apr 06, 2021 89.63 90.79 89.63 90.15 879,149 -0.11(-0.12%)
Apr 05, 2021 90.53 91.16 89.67 90.26 866,392 +0.49(+0.55%)
Apr 01, 2021 88.34 90.09 87.78 89.77 995,164 +1.59(+1.80%)
Mar 31, 2021 90.69 90.80 87.86 88.18 1,363,107 -2.20(-2.43%)
Mar 30, 2021 90.10 90.91 90.00 90.38 869,925 +0.37(+0.41%)
Mar 29, 2021 90.28 91.39 89.39 90.01 957,262 -0.27(-0.30%)
Mar 26, 2021 89.51 90.44 89.17 90.28 1,254,777 +1.31(+1.47%)
Mar 25, 2021 88.36 89.39 87.42 88.97 757,398 +1.12(+1.27%)
Mar 24, 2021 87.92 89.30 87.63 87.85 874,492 -0.04(-0.04%)
Mar 23, 2021 88.15 88.76 87.47 87.89 724,378 -0.44(-0.50%)
Mar 22, 2021 89.89 89.89 87.42 88.33 1,418,894 -1.03(-1.15%)
Mar 19, 2021 89.00 89.98 88.21 89.36 2,452,740 +1.01(+1.14%)
Mar 18, 2021 87.56 89.85 87.56 88.35 913,512 +0.40(+0.45%)
Mar 17, 2021 89.34 89.34 87.32 87.95 753,853 -0.92(-1.04%)
Mar 16, 2021 89.52 89.80 87.64 88.88 744,983 -0.96(-1.07%)
Mar 15, 2021 88.76 89.87 88.68 89.84 800,331 +1.20(+1.36%)
Mar 12, 2021 87.79 89.01 87.28 88.64 830,133 +1.28(+1.47%)
Mar 11, 2021 87.06 87.84 86.25 87.35 1,063,635 +0.01(+0.01%)
Mar 10, 2021 86.87 87.65 86.48 87.34 866,506 +0.84(+0.97%)
Mar 09, 2021 85.73 87.93 85.10 86.50 1,069,769 +1.66(+1.96%)
Mar 08, 2021 87.68 88.12 84.77 84.84 1,196,324 -2.05(-2.36%)
Mar 05, 2021 85.01 87.41 84.49 86.89 1,082,170 +1.89(+2.22%)
Mar 04, 2021 85.83 86.24 84.73 85.01 1,329,675 -0.43(-0.51%)
Mar 03, 2021 85.42 87.24 84.53 85.44 1,287,456 -0.14(-0.16%)
Mar 02, 2021 84.74 86.67 84.50 85.58 1,488,417 +0.83(+0.98%)
Mar 01, 2021 84.53 85.55 83.95 84.75 924,503 +1.26(+1.51%)
Feb 26, 2021 82.71 84.62 82.52 83.49 1,527,857 +0.78(+0.94%)
Feb 25, 2021 83.01 83.84 82.48 82.71 984,321 -0.03(-0.03%)
Feb 24, 2021 82.40 83.17 82.00 82.74 1,175,622 +0.23(+0.28%)
Feb 23, 2021 82.51 83.38 81.20 82.51 800,873 -0.04(-0.04%)
Feb 22, 2021 83.25 83.38 82.14 82.54 800,212 -0.88(-1.06%)
Feb 19, 2021 84.01 84.72 83.21 83.43 1,024,592 -0.42(-0.50%)
Feb 18, 2021 82.26 84.03 82.10 83.85 776,473 +1.19(+1.43%)
Feb 17, 2021 81.14 82.75 80.26 82.66 961,580 +1.33(+1.64%)
Feb 16, 2021 84.01 84.55 81.18 81.33 1,150,770 -2.57(-3.07%)
Feb 12, 2021 82.89 84.06 82.84 83.90 712,949 +0.94(+1.13%)
Feb 11, 2021 84.12 84.25 81.86 82.97 803,232 -0.62(-0.75%)
Feb 10, 2021 84.55 84.82 82.64 83.59 976,425 -0.84(-0.99%)
Feb 09, 2021 82.97 84.47 82.42 84.43 1,013,087 +1.75(+2.11%)
Feb 08, 2021 81.97 82.79 81.65 82.68 1,115,140 +1.04(+1.27%)
Feb 05, 2021 80.30 81.66 79.84 81.64 833,515 +1.41(+1.75%)
Feb 04, 2021 80.32 80.86 79.25 80.24 966,652 +0.35(+0.44%)
Feb 03, 2021 79.59 80.43 79.29 79.89 1,055,664 +0.28(+0.36%)
Feb 02, 2021 80.45 81.61 79.39 79.60 1,403,202 +0.17(+0.22%)
Feb 01, 2021 78.63 79.79 78.39 79.43 1,347,750 +0.80(+1.02%)
Jan 29, 2021 81.75 82.17 77.90 78.63 2,554,300 -3.15(-3.85%)
Jan 28, 2021 85.42 85.95 81.71 81.78 1,947,302 -2.33(-2.76%)
Jan 27, 2021 83.87 87.67 81.85 84.11 3,446,268 -5.50(-6.13%)
Jan 26, 2021 91.14 92.32 88.78 89.60 2,741,262 -1.67(-1.83%)
Jan 25, 2021 89.91 91.89 89.77 91.28 1,498,610 +1.40(+1.55%)
Jan 22, 2021 88.73 90.40 88.69 89.88 872,361 -0.14(-0.15%)
Jan 21, 2021 90.47 91.81 90.01 90.02 1,334,845 -0.78(-0.86%)
Jan 20, 2021 89.60 92.36 88.76 90.80 2,191,351 +2.17(+2.45%)
Jan 19, 2021 88.28 90.05 87.82 88.63 1,750,420 +1.13(+1.29%)
Jan 15, 2021 89.46 89.97 87.02 87.50 1,638,303 -1.99(-2.22%)
Jan 14, 2021 88.78 89.80 88.08 89.48 840,999 +1.53(+1.73%)
Jan 13, 2021 89.93 90.08 87.75 87.96 1,038,118 -2.01(-2.24%)
Jan 12, 2021 88.55 90.23 87.53 89.97 1,019,390 +1.26(+1.42%)
Jan 11, 2021 89.31 89.33 86.81 88.71 1,079,048 -0.76(-0.85%)
Jan 08, 2021 88.47 90.66 88.33 89.47 1,359,848 +1.10(+1.25%)
Jan 07, 2021 87.76 88.53 86.79 88.37 1,184,667 +0.85(+0.97%)
Jan 06, 2021 84.69 87.67 84.69 87.53 1,642,419 +3.44(+4.09%)
Jan 05, 2021 84.48 86.00 83.24 84.09 1,566,756 -0.80(-0.94%)
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.