Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 66.06 66.75 65.78 66.68 9,306,332 +1.07(+1.63%)
Mar 30, 2023 65.79 65.93 65.41 65.61 4,573,670 +0.02(+0.03%)
Mar 29, 2023 65.63 65.86 65.28 65.59 5,581,699 -0.02(-0.03%)
Mar 28, 2023 65.50 65.99 65.38 65.61 4,901,250 +0.12(+0.19%)
Mar 27, 2023 65.51 66.21 65.43 65.49 6,980,875 +0.38(+0.58%)
Mar 24, 2023 64.65 65.20 64.16 65.11 6,522,768 +0.67(+1.05%)
Mar 23, 2023 65.03 65.32 64.11 64.44 6,988,673 -0.25(-0.39%)
Mar 22, 2023 64.93 65.42 64.67 64.69 6,920,151 -0.26(-0.40%)
Mar 21, 2023 64.92 65.24 64.34 64.95 8,356,694 +0.26(+0.40%)
Mar 20, 2023 64.20 64.82 63.73 64.69 10,117,520 +0.68(+1.07%)
Mar 17, 2023 64.78 64.78 63.70 64.01 22,469,466 -0.55(-0.85%)
Mar 16, 2023 64.49 65.04 63.36 64.55 10,957,141 -0.37(-0.56%)
Mar 15, 2023 63.61 65.15 63.55 64.92 11,121,772 +0.97(+1.52%)
Mar 14, 2023 63.78 64.03 63.27 63.95 9,779,040 +0.45(+0.71%)
Mar 13, 2023 62.93 64.54 62.80 63.50 9,976,571 +0.28(+0.44%)
Mar 10, 2023 63.80 64.85 62.95 63.22 10,687,974 -0.77(-1.20%)
Mar 09, 2023 65.04 65.15 63.82 63.99 7,850,873 -0.75(-1.16%)
Mar 08, 2023 65.33 65.47 64.40 64.74 6,270,514 -0.68(-1.04%)
Mar 07, 2023 66.56 66.58 64.88 65.42 8,456,024 -0.87(-1.31%)
Mar 06, 2023 66.74 67.02 66.12 66.29 7,276,249 -0.38(-0.58%)
Mar 03, 2023 66.73 66.79 66.20 66.67 6,798,065 +0.11(+0.16%)
Mar 02, 2023 66.60 67.08 66.37 66.56 6,365,743 -0.16(-0.25%)
Mar 01, 2023 66.09 67.14 66.01 66.73 6,114,836 +0.38(+0.58%)
Feb 28, 2023 67.15 67.29 66.20 66.34 9,039,554 -0.99(-1.47%)
Feb 27, 2023 67.62 67.74 67.08 67.33 5,187,502 -0.18(-0.27%)
Feb 24, 2023 68.41 68.52 67.17 67.52 6,655,941 -1.17(-1.71%)
Feb 23, 2023 68.67 69.25 68.20 68.69 5,674,411 +0.09(+0.13%)
Feb 22, 2023 68.59 68.99 67.90 68.60 5,944,463 +0.09(+0.13%)
Feb 21, 2023 68.57 68.95 68.13 68.52 6,433,750 +0.11(+0.15%)
Feb 17, 2023 67.94 69.02 67.84 68.41 11,570,806 +0.25(+0.37%)
Feb 16, 2023 68.11 68.52 67.51 68.16 5,814,276 -0.60(-0.87%)
Feb 15, 2023 69.56 69.72 68.63 68.76 6,122,782 -0.75(-1.08%)
Feb 14, 2023 70.53 70.68 69.46 69.51 5,827,157 -0.89(-1.26%)
Feb 13, 2023 69.48 70.65 69.25 70.39 8,968,242 +0.93(+1.34%)
Feb 10, 2023 68.99 69.61 68.54 69.46 8,961,553 +0.68(+0.99%)
Feb 09, 2023 70.70 71.04 68.72 68.78 13,334,767 -2.08(-2.93%)
Feb 08, 2023 71.49 71.60 70.17 70.86 10,550,042 -0.84(-1.17%)
Feb 07, 2023 71.72 71.86 71.17 71.69 9,074,978 -0.01(-0.01%)
Feb 06, 2023 71.63 72.33 71.41 71.70 7,392,927 +0.08(+0.11%)
Feb 03, 2023 70.43 71.64 69.86 71.63 10,614,630 +1.62(+2.31%)
Feb 02, 2023 67.65 70.11 67.15 70.01 13,528,884 +1.48(+2.16%)
Feb 01, 2023 70.17 70.17 68.12 68.53 11,148,614 -1.37(-1.95%)
Jan 31, 2023 69.37 69.90 68.93 69.89 9,743,778 +0.60(+0.86%)
Jan 30, 2023 69.84 70.14 69.15 69.30 9,251,392 -0.40(-0.58%)
Jan 27, 2023 70.22 70.66 69.60 69.70 5,640,752 -0.52(-0.74%)
Jan 26, 2023 70.34 70.42 69.25 70.22 6,785,772 -0.17(-0.25%)
Jan 25, 2023 69.81 70.46 69.28 70.39 6,899,580 +0.80(+1.15%)
Jan 24, 2023 70.23 72.15 69.38 69.60 7,587,737 -0.89(-1.26%)
Jan 23, 2023 71.28 71.38 70.09 70.48 7,719,376 -0.86(-1.20%)
Jan 20, 2023 71.10 71.34 70.56 71.34 10,933,047 +0.38(+0.54%)
Jan 19, 2023 69.61 71.07 69.42 70.95 9,756,144 +1.55(+2.23%)
Jan 18, 2023 69.60 69.91 69.35 69.40 8,701,198 -0.16(-0.24%)
Jan 17, 2023 70.34 70.70 69.28 69.57 9,317,418 -0.19(-0.28%)
Jan 13, 2023 68.91 69.77 68.72 69.76 9,476,844 +0.88(+1.27%)
Jan 12, 2023 68.96 69.22 68.36 68.88 7,046,581 -0.33(-0.47%)
Jan 11, 2023 68.80 69.25 68.33 69.21 7,555,349 +0.28(+0.40%)
Jan 10, 2023 68.58 68.98 68.10 68.93 6,936,578 +0.62(+0.90%)
Jan 09, 2023 70.35 70.38 68.07 68.32 13,517,642 -1.91(-2.73%)
Jan 06, 2023 69.61 70.61 69.36 70.23 7,599,486 +1.04(+1.50%)
Jan 05, 2023 69.02 69.63 68.82 69.19 8,430,968 -0.13(-0.18%)
Jan 04, 2023 68.96 69.93 68.47 69.32 10,422,870 +0.34(+0.50%)
Jan 03, 2023 68.50 69.65 68.42 68.97 8,163,984 +0.30(+0.43%)
Dec 30, 2022 68.85 68.99 67.65 68.68 7,369,310 -0.14(-0.21%)
Dec 29, 2022 69.01 69.34 68.60 68.82 4,492,667 +0.10(+0.15%)
Dec 28, 2022 69.56 69.56 68.65 68.72 5,439,412 -0.59(-0.85%)
Dec 27, 2022 69.85 69.96 68.84 69.31 6,260,508 -0.27(-0.38%)
Dec 23, 2022 70.39 70.52 69.22 69.57 7,364,959 -0.90(-1.27%)
Dec 22, 2022 69.77 70.50 69.53 70.47 7,962,929 +0.48(+0.68%)
Dec 21, 2022 69.44 70.20 69.02 69.99 8,873,394 +0.65(+0.94%)
Dec 20, 2022 69.98 70.30 69.15 69.34 9,671,568 -0.49(-0.70%)
Dec 19, 2022 70.31 70.85 69.34 69.83 8,546,353 -0.31(-0.45%)
Dec 16, 2022 71.09 71.53 70.03 70.15 28,334,630 -1.44(-2.01%)
Dec 15, 2022 73.42 73.70 71.31 71.59 11,187,950 -2.04(-2.77%)
Dec 14, 2022 74.27 74.36 73.28 73.63 9,636,046 -0.20(-0.27%)
Dec 13, 2022 75.75 75.75 73.75 73.83 16,358,165 -1.47(-1.95%)
Dec 12, 2022 75.35 75.54 74.73 75.30 7,408,206 +0.06(+0.08%)
Dec 09, 2022 76.48 77.00 75.15 75.24 9,279,240 -1.00(-1.31%)
Dec 08, 2022 76.34 76.44 75.85 76.25 7,133,934 -0.05(-0.06%)
Dec 07, 2022 75.18 76.58 75.07 76.29 8,169,595 +0.01(+0.01%)
Dec 06, 2022 77.03 77.54 75.86 76.28 8,096,753 -0.74(-0.97%)
Dec 05, 2022 77.25 77.72 76.74 77.03 7,114,729 -0.41(-0.53%)
Dec 02, 2022 76.71 77.47 76.71 77.44 6,670,143 +0.24(+0.31%)
Dec 01, 2022 76.82 77.73 76.41 77.20 10,799,871 +0.57(+0.75%)
Nov 30, 2022 76.12 76.65 75.06 76.63 20,179,798 +1.19(+1.58%)
Nov 29, 2022 75.22 75.51 74.74 75.43 6,746,743 -0.11(-0.14%)
Nov 28, 2022 75.67 76.07 75.23 75.54 6,568,833 -0.10(-0.13%)
Nov 25, 2022 75.70 76.15 75.54 75.64 4,965,907 +0.10(+0.13%)
Nov 23, 2022 75.02 75.62 74.96 75.54 5,971,988 +0.27(+0.36%)
Nov 22, 2022 75.42 75.94 75.20 75.27 7,412,201 -0.10(-0.13%)
Nov 21, 2022 74.12 75.47 74.09 75.37 9,400,121 +1.44(+1.95%)
Nov 18, 2022 74.00 74.59 73.48 73.93 9,669,896 +0.28(+0.38%)
Nov 17, 2022 72.20 74.04 72.20 73.65 7,816,555 +0.96(+1.33%)
Nov 16, 2022 73.08 74.21 72.56 72.69 10,615,600 -0.12(-0.17%)
Nov 15, 2022 72.93 73.28 71.84 72.81 11,746,602 -0.11(-0.14%)
Nov 14, 2022 73.11 74.30 72.70 72.91 14,844,858 +0.41(+0.57%)
Nov 11, 2022 74.55 74.89 71.16 72.50 19,190,704 -3.26(-4.31%)
Nov 10, 2022 77.08 77.09 75.05 75.77 10,355,280 -0.38(-0.50%)
Nov 09, 2022 75.97 77.48 75.97 76.15 10,395,259 -0.19(-0.25%)
Nov 08, 2022 75.59 76.78 75.27 76.34 8,920,473 +0.75(+1.00%)
Nov 07, 2022 75.13 76.06 74.85 75.59 8,048,740 +0.39(+0.52%)
Nov 04, 2022 75.22 75.67 74.37 75.20 8,578,239 +0.29(+0.38%)
Nov 03, 2022 73.74 75.11 73.65 74.91 9,494,526 +0.98(+1.33%)
Nov 02, 2022 74.13 73.93 8,979,442 -0.24(-0.32%)
Nov 01, 2022 73.50 74.25 73.14 74.17 9,293,280 +0.22(+0.30%)
Oct 31, 2022 73.11 75.08 72.89 73.95 12,978,535 +0.61(+0.83%)
Oct 28, 2022 71.83 73.49 71.67 73.33 10,792,378 +2.13(+2.99%)
Oct 27, 2022 70.90 71.86 70.51 71.21 9,741,434 +0.14(+0.20%)
Oct 26, 2022 69.77 71.79 69.68 71.06 10,916,456 +1.60(+2.31%)
Oct 25, 2022 69.34 69.88 68.96 69.46 8,249,084 -0.21(-0.30%)
Oct 24, 2022 69.35 70.21 69.25 69.67 7,734,566 +0.74(+1.08%)
Oct 21, 2022 67.15 69.22 66.76 68.92 8,633,513 +1.78(+2.64%)
Oct 20, 2022 67.82 67.96 66.84 67.15 9,631,236 -0.75(-1.11%)
Oct 19, 2022 68.28 68.47 67.49 67.90 6,788,622 -0.57(-0.84%)
Oct 18, 2022 68.81 69.17 68.25 68.48 8,316,524 +0.34(+0.50%)
Oct 17, 2022 67.53 68.35 67.44 68.13 6,933,519 +0.73(+1.08%)
Oct 14, 2022 67.69 68.48 67.27 67.41 10,469,882 -0.14(-0.21%)
Oct 13, 2022 65.44 67.79 65.39 67.55 10,063,478 +1.42(+2.15%)
Oct 12, 2022 66.52 67.28 66.10 66.13 7,002,565 -0.35(-0.53%)
Oct 11, 2022 65.44 67.16 65.24 66.48 9,367,638 +1.12(+1.71%)
Oct 10, 2022 66.03 66.25 65.22 65.36 9,302,599 -1.16(-1.75%)
Oct 07, 2022 67.14 67.25 66.11 66.53 8,312,807 -0.52(-0.77%)
Oct 06, 2022 67.57 67.61 66.72 67.04 7,905,159 -0.64(-0.94%)
Oct 05, 2022 67.20 68.01 66.94 67.68 7,165,196 +0.23(+0.34%)
Oct 04, 2022 66.91 68.12 66.41 67.46 11,094,789 +0.64(+0.96%)
Oct 03, 2022 67.60 67.74 65.73 66.81 12,766,948 -0.53(-0.79%)
Sep 30, 2022 68.00 68.31 67.24 67.34 11,978,389 -0.59(-0.86%)
Sep 29, 2022 68.34 68.78 67.41 67.93 10,163,324 -0.33(-0.49%)
Sep 28, 2022 67.32 68.28 67.31 68.26 13,103,308 +1.61(+2.42%)
Sep 27, 2022 67.01 67.73 66.50 66.65 12,684,092 +0.20(+0.30%)
Sep 26, 2022 66.44 67.12 66.02 66.45 10,813,872 -0.53(-0.79%)
Sep 23, 2022 67.29 67.61 66.43 66.98 8,645,997 -0.55(-0.81%)
Sep 22, 2022 65.55 68.09 65.55 67.53 10,566,504 +1.73(+2.63%)
Sep 21, 2022 66.06 66.66 65.78 65.80 12,516,420 -0.26(-0.39%)
Sep 20, 2022 66.12 66.37 65.59 66.05 7,869,609 -0.44(-0.66%)
Sep 19, 2022 67.31 67.77 65.87 66.49 10,474,010 -1.26(-1.86%)
Sep 16, 2022 67.97 68.44 67.16 67.75 17,275,330 -0.25(-0.36%)
Sep 15, 2022 66.92 68.33 66.84 68.00 10,026,892 +1.24(+1.86%)
Sep 14, 2022 66.82 67.48 66.34 66.76 16,404,162 -0.54(-0.80%)
Sep 13, 2022 67.79 68.30 67.04 67.30 10,434,481 -1.25(-1.82%)
Sep 12, 2022 71.62 71.98 68.44 68.55 25,154,942 +2.08(+3.14%)
Sep 09, 2022 65.63 66.83 65.57 66.46 6,922,311 +0.74(+1.12%)
Sep 08, 2022 65.32 65.91 64.59 65.72 9,656,840 +0.59(+0.90%)
Sep 07, 2022 65.05 65.82 64.55 65.14 7,582,261 +0.10(+0.16%)
Sep 06, 2022 65.31 65.43 64.53 65.03 8,897,428 +0.04(+0.06%)
Sep 02, 2022 65.71 66.10 64.74 64.99 9,148,967 -0.45(-0.69%)
Sep 01, 2022 63.84 65.46 63.67 65.45 10,169,033 +1.59(+2.49%)
Aug 31, 2022 63.78 64.07 63.31 63.86 14,715,931 +0.20(+0.31%)
Aug 30, 2022 63.23 63.71 62.47 63.66 10,831,275 +0.43(+0.67%)
Aug 29, 2022 66.22 66.23 62.90 63.23 19,506,930 -4.21(-6.24%)
Aug 26, 2022 68.13 68.24 67.38 67.44 7,783,461 -0.29(-0.43%)
Aug 25, 2022 68.83 68.83 67.29 67.73 11,651,135 -0.87(-1.27%)
Aug 24, 2022 69.16 69.28 68.55 68.60 6,484,823 -0.33(-0.48%)
Aug 23, 2022 70.39 70.56 68.77 68.93 9,712,080 -1.69(-2.39%)
Aug 22, 2022 71.36 71.86 70.43 70.62 6,136,717 -0.74(-1.04%)
Aug 19, 2022 70.25 71.72 70.25 71.36 8,380,100 +1.12(+1.59%)
Aug 18, 2022 70.83 71.02 69.74 70.24 5,598,374 -0.39(-0.55%)
Aug 17, 2022 70.01 71.03 69.92 70.63 5,644,307 +0.41(+0.58%)
Aug 16, 2022 70.44 71.14 69.95 70.22 9,529,058 -0.38(-0.54%)
Aug 15, 2022 71.47 71.52 69.90 70.60 11,744,525 -0.99(-1.38%)
Aug 12, 2022 70.65 71.73 70.64 71.59 6,506,908 +1.05(+1.49%)
Aug 11, 2022 70.47 71.54 70.36 70.54 6,484,684 -0.38(-0.53%)
Aug 10, 2022 71.24 71.35 70.05 70.91 8,781,598 -0.09(-0.13%)
Aug 09, 2022 70.19 71.53 70.16 71.01 9,478,222 +1.10(+1.57%)
Aug 08, 2022 68.27 69.94 68.11 69.91 10,389,755 +1.59(+2.33%)
Aug 05, 2022 68.19 68.55 67.93 68.32 9,471,938 +0.00(+0.00%)
Aug 04, 2022 68.95 69.11 68.18 68.32 9,080,239 -0.82(-1.19%)
Aug 03, 2022 69.44 69.64 68.77 69.14 9,154,611 -0.27(-0.40%)
Aug 02, 2022 70.27 70.79 69.38 69.42 7,431,415 -0.32(-0.46%)
Aug 01, 2022 69.87 70.35 69.44 69.74 7,160,332 -0.15(-0.22%)
Jul 29, 2022 70.53 70.72 69.31 69.89 14,208,422 -0.87(-1.23%)
Jul 28, 2022 70.98 71.20 69.36 70.76 9,778,060 -0.10(-0.15%)
Jul 27, 2022 68.57 71.03 68.45 70.87 10,308,321 +1.12(+1.60%)
Jul 26, 2022 69.60 70.32 69.11 69.75 9,491,383 +0.75(+1.08%)
Jul 25, 2022 68.95 69.40 68.66 69.00 6,607,268 -0.10(-0.15%)
Jul 22, 2022 69.39 69.73 68.66 69.11 6,876,894 -0.09(-0.12%)
Jul 21, 2022 68.88 69.47 68.65 69.19 7,641,570 +0.21(+0.30%)
Jul 20, 2022 69.42 69.82 68.57 68.98 12,825,050 -0.30(-0.44%)
Jul 19, 2022 70.21 70.37 69.07 69.29 12,033,179 -0.57(-0.81%)
Jul 18, 2022 71.80 71.80 69.62 69.85 9,496,515 -1.81(-2.52%)
Jul 15, 2022 70.88 71.68 70.37 71.66 11,542,275 +1.55(+2.22%)
Jul 14, 2022 69.76 70.22 69.38 70.11 10,214,004 -0.49(-0.70%)
Jul 13, 2022 70.71 71.26 70.49 70.60 9,038,162 -0.45(-0.64%)
Jul 12, 2022 71.45 71.96 70.91 71.06 9,802,298 -0.52(-0.73%)
Jul 11, 2022 71.52 71.98 71.28 71.58 7,379,113 +0.17(+0.24%)
Jul 08, 2022 70.84 72.03 70.73 71.41 6,956,494 +0.23(+0.32%)
Jul 07, 2022 71.88 72.21 71.06 71.18 15,259,286 -1.02(-1.42%)
Jul 06, 2022 72.23 73.03 71.97 72.20 9,098,098 +0.25(+0.34%)
Jul 05, 2022 72.34 72.60 70.69 71.96 14,347,515 -0.83(-1.15%)
Jul 01, 2022 72.92 72.92 71.78 72.79 11,506,016 -0.15(-0.21%)
Jun 30, 2022 72.97 73.56 72.27 72.94 15,010,647 -0.70(-0.95%)
Jun 29, 2022 74.04 74.48 73.37 73.64 9,272,888 -0.40(-0.53%)
Jun 28, 2022 75.11 75.64 73.84 74.04 9,428,513 -1.20(-1.60%)
Jun 27, 2022 74.54 75.82 74.41 75.24 11,249,308 +0.96(+1.29%)
Jun 24, 2022 73.96 74.32 73.49 74.28 13,151,401 +1.19(+1.63%)
Jun 23, 2022 72.02 73.15 72.02 73.09 13,012,060 +1.07(+1.49%)
Jun 22, 2022 71.94 72.83 71.69 72.02 11,830,883 +0.08(+0.10%)
Jun 21, 2022 70.56 72.46 70.11 71.94 16,526,444 +2.54(+3.66%)
Jun 17, 2022 68.40 69.96 68.39 69.40 37,037,588 +1.08(+1.58%)
Jun 16, 2022 68.18 68.49 67.46 68.32 14,918,489 -0.38(-0.55%)
Jun 15, 2022 68.83 69.24 68.17 68.69 15,162,448 +0.14(+0.21%)
Jun 14, 2022 69.18 69.41 68.10 68.55 14,991,529 -0.67(-0.97%)
Jun 13, 2022 69.48 69.93 68.96 69.22 14,494,554 -1.42(-2.01%)
Jun 10, 2022 70.93 71.24 70.44 70.64 11,655,249 -0.84(-1.17%)
Jun 09, 2022 71.58 72.42 71.33 71.48 12,501,352 -0.19(-0.26%)
Jun 08, 2022 71.99 72.26 71.42 71.67 8,097,015 -0.39(-0.54%)
Jun 07, 2022 70.81 72.18 70.73 72.05 14,875,751 +1.26(+1.78%)
Jun 06, 2022 70.98 71.15 70.27 70.79 12,278,521 +0.08(+0.11%)
Jun 03, 2022 69.95 70.85 69.90 70.72 12,955,904 +0.09(+0.13%)
Jun 02, 2022 71.03 71.12 69.26 70.62 13,611,279 +0.10(+0.15%)
Jun 01, 2022 70.88 71.04 69.94 70.52 13,053,509 -0.46(-0.65%)
May 31, 2022 70.63 71.48 69.30 70.98 30,419,114 -0.65(-0.91%)
May 27, 2022 72.73 72.86 70.99 71.63 17,396,052 -1.36(-1.87%)
May 26, 2022 73.48 73.96 72.74 72.99 12,786,390 +0.33(+0.45%)
May 25, 2022 72.56 73.26 72.12 72.66 13,296,206 +0.10(+0.14%)
May 24, 2022 72.16 73.12 71.89 72.56 14,076,449 +0.40(+0.56%)
May 23, 2022 71.98 72.89 71.93 72.16 14,391,861 +0.48(+0.67%)
May 20, 2022 71.97 72.58 70.88 71.68 17,881,102 +0.22(+0.30%)
May 19, 2022 71.58 72.24 71.20 71.46 15,794,441 -1.00(-1.38%)
May 18, 2022 73.63 73.82 72.29 72.46 15,972,043 -1.13(-1.53%)
May 17, 2022 72.38 73.78 72.25 73.59 15,421,764 +1.23(+1.70%)
May 16, 2022 71.77 72.67 71.57 72.35 14,287,455 +1.04(+1.46%)
May 13, 2022 71.91 72.05 71.05 71.31 14,740,620 -0.47(-0.66%)
May 12, 2022 71.57 71.82 70.43 71.78 17,245,854 +0.14(+0.20%)
May 11, 2022 71.74 72.75 71.56 71.64 14,538,459 -0.13(-0.18%)
May 10, 2022 72.27 72.44 71.15 71.77 16,309,685 +0.02(+0.03%)
May 09, 2022 71.21 72.67 70.43 71.75 20,337,034 -0.38(-0.52%)
May 06, 2022 71.61 72.30 71.27 72.13 16,148,814 +0.40(+0.55%)
May 05, 2022 71.86 72.47 71.06 71.73 15,719,297 -0.06(-0.08%)
May 04, 2022 70.57 72.10 70.37 71.79 18,190,054 +1.19(+1.68%)
May 03, 2022 71.29 71.49 69.81 70.60 15,893,049 -0.03(-0.04%)
May 02, 2022 70.91 71.47 69.92 70.63 21,826,220 -0.18(-0.25%)
Apr 29, 2022 69.41 71.51 69.00 70.81 28,158,302 -1.82(-2.50%)
Apr 28, 2022 72.22 73.14 71.70 72.63 22,789,326 +1.31(+1.83%)
Apr 27, 2022 71.31 71.78 70.64 71.32 13,397,422 +0.21(+0.29%)
Apr 26, 2022 71.48 72.38 71.08 71.11 12,251,445 -0.43(-0.60%)
Apr 25, 2022 71.25 71.72 70.28 71.54 15,885,897 +0.28(+0.40%)
Apr 22, 2022 72.35 72.71 71.20 71.26 16,062,219 -1.70(-2.33%)
Apr 21, 2022 72.70 73.54 72.07 72.97 11,809,823 +0.26(+0.36%)
Apr 20, 2022 71.70 73.09 71.54 72.70 10,333,293 +0.83(+1.15%)
Apr 19, 2022 72.33 72.33 71.48 71.87 13,713,051 -0.33(-0.46%)
Apr 18, 2022 72.58 72.65 71.84 72.20 14,713,646 -0.72(-0.98%)
Apr 14, 2022 72.48 73.49 72.24 72.92 17,783,894 +0.60(+0.83%)
Apr 13, 2022 72.18 72.57 71.92 72.32 10,588,225 +0.30(+0.42%)
Apr 12, 2022 71.70 72.46 71.09 72.02 13,389,500 +0.05(+0.07%)
Apr 11, 2022 73.10 73.50 71.94 71.97 16,540,397 -1.19(-1.63%)
Apr 08, 2022 72.27 73.43 72.21 73.16 23,739,550 +0.48(+0.66%)
Apr 07, 2022 70.91 72.70 70.84 72.68 22,324,834 +1.81(+2.55%)
Apr 06, 2022 69.79 71.01 69.59 70.88 16,390,843 +0.86(+1.22%)
Apr 05, 2022 69.39 70.55 69.20 70.02 12,994,741 +0.60(+0.87%)
Apr 04, 2022 69.62 70.45 69.18 69.42 14,394,970 -0.03(-0.04%)
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.