Edwards Lifesciences (NY: EW )

88.11 USD +1.86 (+2.16%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 91.23 91.23 91.23 1,115,841 +1.59(+1.77%)
Dec 30, 2020 90.50 90.76 89.29 89.64 1,115,841 -0.36(-0.40%)
Dec 29, 2020 91.39 92.08 89.93 90.00 1,476,521 -0.58(-0.64%)
Dec 28, 2020 88.89 90.78 88.89 90.58 1,451,405 +1.95(+2.20%)
Dec 24, 2020 88.52 88.99 88.15 88.63 441,500 +0.35(+0.40%)
Dec 23, 2020 88.50 90.06 88.27 88.28 1,598,329 +0.28(+0.32%)
Dec 22, 2020 85.79 88.44 85.28 88.00 2,183,560 +2.36(+2.76%)
Dec 21, 2020 85.19 85.75 83.21 85.64 2,327,420 -1.18(-1.36%)
Dec 18, 2020 86.44 87.20 85.77 86.82 6,067,600 +0.30(+0.35%)
Dec 17, 2020 85.00 86.59 84.66 86.52 1,688,963 +1.43(+1.68%)
Dec 16, 2020 83.88 86.08 83.72 85.09 1,816,482 -0.06(-0.07%)
Dec 15, 2020 84.77 85.48 83.69 85.15 2,739,695 +1.58(+1.89%)
Dec 14, 2020 84.53 85.80 83.51 83.57 2,407,374 -0.61(-0.72%)
Dec 11, 2020 86.20 86.27 83.65 84.18 2,202,200 -2.56(-2.95%)
Dec 10, 2020 85.03 87.77 84.82 86.74 2,619,418 +1.71(+2.01%)
Dec 09, 2020 85.50 86.00 83.90 85.03 2,898,703 -0.37(-0.43%)
Dec 08, 2020 85.98 86.07 84.32 85.40 1,995,363 -0.66(-0.77%)
Dec 07, 2020 85.70 86.54 85.14 86.06 2,775,039 +0.30(+0.35%)
Dec 04, 2020 84.23 85.96 83.71 85.76 2,413,200 +2.11(+2.52%)
Dec 03, 2020 83.90 84.78 83.38 83.65 1,697,274 -0.82(-0.97%)
Dec 02, 2020 83.67 84.81 83.17 84.47 1,500,478 +0.59(+0.70%)
Dec 01, 2020 84.56 84.93 83.57 83.88 2,529,072 -0.01(-0.01%)
Nov 30, 2020 84.98 84.98 83.12 83.89 3,948,041 -1.37(-1.61%)
Nov 27, 2020 84.87 85.36 83.83 85.26 919,700 +1.05(+1.25%)
Nov 25, 2020 85.27 85.54 83.83 84.21 1,712,100 -1.40(-1.64%)
Nov 24, 2020 85.50 86.15 85.01 85.61 1,903,222 +0.91(+1.07%)
Nov 23, 2020 84.95 85.81 83.86 84.70 1,596,480 +0.17(+0.20%)
Nov 20, 2020 85.03 85.39 84.36 84.53 2,794,800 -0.71(-0.83%)
Nov 19, 2020 84.45 85.54 84.07 85.24 2,178,423 +0.00(+0.00%)
Nov 18, 2020 84.85 87.24 84.60 85.24 5,012,661 +0.06(+0.07%)
Nov 17, 2020 85.25 88.00 83.89 85.18 4,972,505 +3.01(+3.66%)
Nov 16, 2020 82.90 83.20 81.13 82.17 1,840,997 +0.39(+0.48%)
Nov 13, 2020 80.34 82.28 79.89 81.78 2,342,100 +1.43(+1.78%)
Nov 12, 2020 79.38 80.60 78.34 80.35 2,437,634 +0.32(+0.40%)
Nov 11, 2020 81.76 81.76 79.21 80.03 2,468,326 -1.18(-1.45%)
Nov 10, 2020 83.70 83.96 81.00 81.21 3,364,702 -2.79(-3.32%)
Nov 09, 2020 82.00 85.83 81.60 84.00 4,184,721 +5.97(+7.65%)
Nov 06, 2020 77.69 78.51 77.16 78.03 2,585,400 +0.48(+0.62%)
Nov 05, 2020 76.96 78.44 76.14 77.55 2,721,457 +1.58(+2.08%)
Nov 04, 2020 76.42 77.49 75.13 75.97 3,241,409 +1.76(+2.37%)
Nov 03, 2020 73.50 74.80 73.10 74.21 2,517,792 +1.61(+2.22%)
Nov 02, 2020 73.11 73.84 72.14 72.60 2,614,821 +0.91(+1.27%)
Oct 30, 2020 72.48 72.81 70.92 71.69 3,131,400 -1.22(-1.67%)
Oct 29, 2020 73.42 73.99 72.10 72.91 2,253,691 -0.35(-0.48%)
Oct 28, 2020 75.01 75.45 73.18 73.26 3,192,332 -3.24(-4.24%)
Oct 27, 2020 78.35 78.65 76.39 76.50 2,661,658 -1.58(-2.02%)
Oct 26, 2020 79.23 79.52 77.32 78.08 2,396,934 -2.33(-2.90%)
Oct 23, 2020 79.86 80.52 79.07 80.41 2,500,500 +1.03(+1.30%)
Oct 22, 2020 79.74 81.00 78.02 79.38 6,110,730 -4.23(-5.06%)
Oct 21, 2020 84.44 84.84 82.58 83.61 2,149,579 -0.82(-0.97%)
Oct 20, 2020 84.49 85.66 83.69 84.43 1,415,669 +0.43(+0.51%)
Oct 19, 2020 85.50 86.73 83.23 84.00 1,832,939 -1.33(-1.56%)
Oct 16, 2020 85.87 86.98 85.20 85.33 1,831,100 +0.01(+0.01%)
Oct 15, 2020 83.83 85.87 83.49 85.32 2,006,295 +0.15(+0.18%)
Oct 14, 2020 83.92 86.25 83.77 85.17 1,805,162 +1.23(+1.47%)
Oct 13, 2020 84.04 85.01 83.20 83.94 1,830,861 -1.08(-1.27%)
Oct 12, 2020 84.44 85.47 83.18 85.02 2,090,271 +1.12(+1.33%)
Oct 09, 2020 82.60 83.95 81.81 83.90 2,229,600 +2.25(+2.76%)
Oct 08, 2020 82.00 82.25 80.93 81.65 1,804,960 +0.15(+0.18%)
Oct 07, 2020 79.58 81.72 79.45 81.50 1,971,232 +2.91(+3.70%)
Oct 06, 2020 80.28 80.43 78.47 78.59 1,488,329 -1.56(-1.95%)
Oct 05, 2020 79.12 80.50 79.04 80.15 1,662,214 +1.34(+1.70%)
Oct 02, 2020 77.95 79.92 77.67 78.81 1,541,500 -0.17(-0.22%)
Oct 01, 2020 80.38 80.74 78.44 78.98 1,994,130 -0.84(-1.05%)
Sep 30, 2020 78.33 80.99 78.32 79.82 3,248,371 +1.51(+1.93%)
Sep 29, 2020 78.34 80.03 77.97 78.31 2,640,686 +0.60(+0.77%)
Sep 28, 2020 78.35 78.72 77.49 77.71 2,805,633 +0.26(+0.34%)
Sep 25, 2020 74.18 77.49 74.07 77.45 2,869,200 +2.78(+3.72%)
Sep 24, 2020 75.74 76.08 74.25 74.67 2,575,739 -1.38(-1.81%)
Sep 23, 2020 78.75 78.76 75.67 76.05 4,254,114 -2.63(-3.34%)
Sep 22, 2020 81.25 81.45 77.65 78.68 4,061,956 -2.77(-3.40%)
Sep 21, 2020 81.75 82.20 79.70 81.45 2,164,329 -1.75(-2.10%)
Sep 18, 2020 83.58 84.86 82.31 83.20 3,592,800 -0.49(-0.59%)
Sep 17, 2020 83.06 83.93 82.44 83.69 2,463,350 -0.18(-0.21%)
Sep 16, 2020 83.70 84.69 83.54 83.87 1,992,460 +0.57(+0.68%)
Sep 15, 2020 83.48 84.28 82.94 83.30 2,378,691 +0.35(+0.42%)
Sep 14, 2020 82.08 83.50 81.93 82.95 1,702,418 +1.17(+1.43%)
Sep 11, 2020 83.00 83.05 80.98 81.78 1,721,500 -0.86(-1.04%)
Sep 10, 2020 85.14 85.14 82.43 82.64 2,276,472 -2.20(-2.59%)
Sep 09, 2020 83.31 85.71 83.07 84.84 2,160,919 +2.68(+3.26%)
Sep 08, 2020 82.75 83.54 82.03 82.16 2,892,982 -1.55(-1.85%)
Sep 04, 2020 85.77 86.08 82.64 83.71 2,786,900 -1.98(-2.31%)
Sep 03, 2020 87.53 87.60 84.94 85.69 4,145,749 -1.75(-2.00%)
Sep 02, 2020 86.25 87.79 85.96 87.44 3,037,802 +1.53(+1.78%)
Sep 01, 2020 85.09 86.01 84.51 85.91 3,611,793 +0.07(+0.08%)
Aug 31, 2020 84.38 86.41 83.96 85.84 4,171,882 +1.51(+1.79%)
Aug 28, 2020 83.87 84.60 83.16 84.33 2,995,400 +0.63(+0.75%)
Aug 27, 2020 81.52 84.31 81.19 83.70 3,596,609 +2.18(+2.67%)
Aug 26, 2020 80.35 81.71 80.18 81.52 2,714,088 +1.17(+1.46%)
Aug 25, 2020 79.54 80.99 79.21 80.35 2,027,025 +1.64(+2.08%)
Aug 24, 2020 79.00 79.86 78.15 78.71 2,271,111 +0.00(+0.00%)
Aug 21, 2020 78.95 78.95 78.09 78.71 1,699,800 -0.39(-0.49%)
Aug 20, 2020 78.22 79.14 78.03 79.10 1,727,124 +0.33(+0.42%)
Aug 19, 2020 78.87 79.77 78.31 78.77 2,566,238 +0.18(+0.23%)
Aug 18, 2020 78.46 78.82 77.92 78.59 1,397,454 +0.15(+0.19%)
Aug 17, 2020 78.15 79.06 78.07 78.44 1,671,030 +0.37(+0.47%)
Aug 14, 2020 78.69 79.14 77.67 78.07 1,317,700 -1.33(-1.68%)
Aug 13, 2020 78.24 79.84 77.98 79.40 2,331,943 +0.82(+1.04%)
Aug 12, 2020 77.00 78.84 76.96 78.58 2,050,004 +1.92(+2.50%)
Aug 11, 2020 76.47 77.60 75.55 76.66 2,189,809 +0.88(+1.16%)
Aug 10, 2020 76.82 77.13 75.49 75.78 1,902,000 -1.16(-1.51%)
Aug 07, 2020 77.27 77.64 76.16 76.94 2,221,200 -0.47(-0.61%)
Aug 06, 2020 77.53 77.76 76.50 77.41 1,353,588 -0.71(-0.91%)
Aug 05, 2020 76.85 78.40 76.73 78.12 1,420,964 +1.52(+1.98%)
Aug 04, 2020 77.82 77.94 76.05 76.60 2,003,747 -1.42(-1.82%)
Aug 03, 2020 78.58 78.88 77.72 78.02 1,554,860 -0.39(-0.50%)
Jul 31, 2020 79.06 79.30 77.79 78.41 2,184,300 -0.54(-0.68%)
Jul 30, 2020 78.27 79.06 77.42 78.95 1,666,155 -0.38(-0.48%)
Jul 29, 2020 77.73 80.29 77.55 79.33 1,833,981 +1.89(+2.44%)
Jul 28, 2020 78.26 78.89 77.41 77.44 2,007,127 -1.25(-1.59%)
Jul 27, 2020 78.12 79.18 77.40 78.69 2,466,942 +0.56(+0.72%)
Jul 24, 2020 80.00 80.50 76.10 78.13 5,463,000 +0.81(+1.05%)
Jul 23, 2020 77.98 78.92 77.16 77.32 3,360,627 -0.59(-0.76%)
Jul 22, 2020 75.87 78.56 75.63 77.91 3,373,072 +1.97(+2.59%)
Jul 21, 2020 75.39 76.58 75.00 75.94 2,794,633 +1.30(+1.74%)
Jul 20, 2020 74.05 75.81 74.01 74.64 2,609,788 +0.53(+0.72%)
Jul 17, 2020 72.04 74.60 71.25 74.11 5,154,100 +2.26(+3.15%)
Jul 16, 2020 71.96 72.19 71.16 71.85 2,114,980 -0.62(-0.86%)
Jul 15, 2020 72.19 73.61 71.43 72.47 3,810,049 +1.25(+1.76%)
Jul 14, 2020 67.66 71.25 67.51 71.22 4,805,134 +4.03(+6.00%)
Jul 13, 2020 68.49 68.86 66.95 67.19 3,578,994 -0.63(-0.93%)
Jul 10, 2020 68.27 68.38 66.87 67.82 2,799,800 -0.44(-0.64%)
Jul 09, 2020 68.64 69.23 67.27 68.26 2,408,760 -0.50(-0.73%)
Jul 08, 2020 68.66 69.29 67.82 68.76 1,905,174 +0.19(+0.28%)
Jul 07, 2020 69.06 69.91 68.45 68.57 2,552,315 -0.96(-1.38%)
Jul 06, 2020 70.00 70.29 69.21 69.53 2,035,277 +0.34(+0.49%)
Jul 02, 2020 69.55 70.23 68.80 69.19 2,045,100 +0.19(+0.28%)
Jul 01, 2020 69.08 69.58 68.32 69.00 1,915,765 -0.11(-0.16%)
Jun 30, 2020 67.95 69.33 67.28 69.11 2,596,158 +1.22(+1.80%)
Jun 29, 2020 67.62 68.10 66.73 67.89 2,380,380 +0.76(+1.13%)
Jun 26, 2020 68.42 69.08 66.88 67.13 3,768,500 -0.94(-1.38%)
Jun 25, 2020 67.45 68.19 66.45 68.07 3,299,209 +0.58(+0.86%)
Jun 24, 2020 70.17 70.36 67.36 67.49 2,932,936 -3.25(-4.59%)
Jun 23, 2020 70.46 71.83 70.20 70.74 2,746,773 +0.93(+1.33%)
Jun 22, 2020 69.97 70.24 68.74 69.81 2,032,177 -0.43(-0.61%)
Jun 19, 2020 70.97 71.10 69.67 70.24 3,800,100 +0.26(+0.37%)
Jun 18, 2020 69.41 70.27 69.10 69.98 2,808,746 +0.15(+0.21%)
Jun 17, 2020 70.44 70.50 69.47 69.83 3,298,185 -0.38(-0.54%)
Jun 16, 2020 70.67 71.14 69.10 70.21 3,275,723 +1.25(+1.81%)
Jun 15, 2020 66.65 69.69 66.23 68.96 3,485,722 +0.98(+1.44%)
Jun 12, 2020 69.87 70.42 66.84 67.98 3,771,200 -0.08(-0.12%)
Jun 11, 2020 72.59 72.70 67.90 68.06 4,322,280 -5.22(-7.12%)
Jun 10, 2020 75.07 75.35 72.86 73.28 3,706,957 -1.68(-2.24%)
Jun 09, 2020 77.35 77.35 74.62 74.96 3,325,150 -1.99(-2.59%)
Jun 08, 2020 74.05 77.00 74.00 76.95 3,992,246 +2.58(+3.47%)
Jun 05, 2020 71.44 74.60 70.37 74.37 5,009,300 +3.37(+4.75%)
Jun 04, 2020 74.16 74.48 70.73 71.00 3,961,393 -3.73(-4.99%)
Jun 03, 2020 74.61 75.41 73.92 74.73 2,261,043 -0.10(-0.13%)
Jun 02, 2020 74.84 75.14 73.65 74.83 2,648,183 +0.56(+0.75%)
Jun 01, 2020 75.30 75.95 73.54 74.27 2,981,902 -0.64(-0.85%)
May 29, 2020 74.39 75.03 72.63 74.91 4,867,200 +0.86(+1.16%)
May 28, 2020 73.07 75.39 72.65 74.05 3,500,196 +1.93(+2.68%)
May 27, 2020 72.11 72.65 70.31 72.12 3,209,583 -0.22(-0.30%)
May 26, 2020 74.60 74.65 72.17 72.34 2,944,269 -0.60(-0.82%)
May 22, 2020 72.99 73.02 71.68 72.94 2,192,700 +0.10(+0.14%)
May 21, 2020 73.33 73.50 72.40 72.83 2,727,771 -0.82(-1.11%)
May 20, 2020 72.51 73.95 71.82 73.65 3,959,898 +1.92(+2.68%)
May 19, 2020 72.04 72.92 71.67 71.73 2,099,283 -0.41(-0.57%)
May 18, 2020 72.23 73.50 72.12 72.14 2,888,304 +1.16(+1.63%)
May 15, 2020 71.72 72.12 69.94 70.99 2,927,700 -1.50(-2.06%)
May 14, 2020 70.90 72.53 69.67 72.48 2,388,657 +1.11(+1.56%)
May 13, 2020 72.31 73.58 70.57 71.37 3,502,806 -1.12(-1.55%)
May 12, 2020 75.11 75.33 72.41 72.49 2,590,764 -2.53(-3.37%)
May 11, 2020 72.27 75.31 72.27 75.02 4,468,212 +2.40(+3.31%)
May 08, 2020 73.65 74.06 72.41 72.61 1,882,500 -0.07(-0.09%)
May 07, 2020 72.29 73.02 72.00 72.68 4,508,850 +1.44(+2.03%)
May 06, 2020 71.61 72.68 71.00 71.24 2,592,264 -0.29(-0.41%)
May 05, 2020 69.84 72.27 69.43 71.53 2,400,084 +2.55(+3.69%)
May 04, 2020 69.78 69.83 68.17 68.98 2,934,861 -0.80(-1.14%)
May 01, 2020 71.67 71.67 69.25 69.78 2,532,000 -2.72(-3.76%)
Apr 30, 2020 72.60 73.84 72.27 72.50 2,753,442 -0.49(-0.67%)
Apr 29, 2020 71.70 73.67 71.18 72.99 3,108,279 +1.94(+2.73%)
Apr 28, 2020 72.72 73.25 70.96 71.05 3,982,539 -2.24(-3.06%)
Apr 27, 2020 74.50 75.00 72.75 73.29 3,489,558 -1.20(-1.61%)
Apr 24, 2020 78.43 78.43 73.49 74.49 5,384,100 +0.81(+1.10%)
Apr 23, 2020 72.94 74.48 72.36 73.68 3,957,696 +1.51(+2.09%)
Apr 22, 2020 73.13 73.24 70.81 72.17 3,845,247 +0.17(+0.23%)
Apr 21, 2020 73.63 73.82 71.72 72.01 3,432,888 -2.86(-3.82%)
Apr 20, 2020 75.35 75.88 74.43 74.87 2,887,407 -1.27(-1.67%)
Apr 17, 2020 74.52 76.23 73.78 76.14 5,888,400 +3.63(+5.01%)
Apr 16, 2020 72.30 73.18 71.58 72.51 4,335,930 +0.96(+1.34%)
Apr 15, 2020 70.75 72.08 70.38 71.55 2,937,450 -0.50(-0.70%)
Apr 14, 2020 69.94 72.25 69.62 72.05 3,379,188 +2.99(+4.33%)
Apr 13, 2020 71.00 71.22 67.34 69.06 2,901,282 -2.75(-3.83%)
Apr 09, 2020 69.88 72.67 69.08 71.81 4,663,200 +2.80(+4.05%)
Apr 08, 2020 65.71 69.56 64.78 69.02 4,735,941 +4.11(+6.33%)
Apr 07, 2020 67.00 68.98 64.77 64.91 4,904,748 -0.23(-0.35%)
Apr 06, 2020 65.10 65.40 63.18 65.14 5,401,308 +2.12(+3.36%)
Apr 03, 2020 60.81 63.90 60.76 63.02 5,939,400 +1.40(+2.28%)
Apr 02, 2020 57.05 61.77 57.00 61.62 4,586,373 +4.08(+7.08%)
Apr 01, 2020 60.28 61.01 56.44 57.54 5,679,621 -5.33(-8.48%)
Mar 31, 2020 65.22 65.60 62.37 62.87 9,068,496 -2.48(-3.79%)
Mar 30, 2020 66.03 67.50 62.01 65.35 5,567,184 -0.70(-1.05%)
Mar 27, 2020 63.99 67.33 63.90 66.05 3,600,300 -0.43(-0.65%)
Mar 26, 2020 64.55 67.16 64.00 66.48 4,676,346 +2.84(+4.46%)
Mar 25, 2020 61.72 66.13 61.33 63.64 5,938,020 +2.01(+3.27%)
Mar 24, 2020 55.26 61.99 54.86 61.63 7,546,071 +9.22(+17.59%)
Mar 23, 2020 54.63 54.76 51.51 52.41 7,908,033 -3.07(-5.54%)
Mar 20, 2020 60.45 62.67 54.20 55.48 7,064,400 -4.64(-7.72%)
Mar 19, 2020 57.58 62.17 56.08 60.12 7,778,109 +2.41(+4.18%)
Mar 18, 2020 55.43 58.27 54.07 57.71 7,405,317 -1.09(-1.85%)
Mar 17, 2020 56.36 58.94 54.06 58.80 7,945,428 +3.56(+6.44%)
Mar 16, 2020 56.67 58.78 55.06 55.24 7,557,282 -6.59(-10.66%)
Mar 13, 2020 64.98 65.33 57.77 61.83 11,608,800 -0.51(-0.81%)
Mar 12, 2020 61.94 65.84 59.54 62.34 9,305,718 -3.45(-5.24%)
Mar 11, 2020 65.65 67.50 64.86 65.79 5,678,730 -1.83(-2.71%)
Mar 10, 2020 66.02 67.65 64.20 67.62 6,402,723 +4.06(+6.39%)
Mar 09, 2020 63.56 65.62 63.50 63.56 5,836,656 -5.06(-7.37%)
Mar 06, 2020 67.51 68.93 66.59 68.62 5,370,300 -1.04(-1.49%)
Mar 05, 2020 73.04 73.04 68.95 69.65 5,670,402 -2.81(-3.87%)
Mar 04, 2020 71.12 72.47 69.60 72.46 6,833,226 +2.94(+4.23%)
Mar 03, 2020 71.25 72.28 68.46 69.52 6,994,521 -1.45(-2.05%)
Mar 02, 2020 69.00 70.98 68.63 70.97 6,063,186 +2.69(+3.94%)
Feb 28, 2020 69.25 69.25 66.38 68.28 10,069,200 -2.71(-3.81%)
Feb 27, 2020 72.51 73.50 70.92 70.99 6,853,797 -2.87(-3.89%)
Feb 26, 2020 75.05 76.48 73.48 73.86 3,122,970 -0.83(-1.11%)
Feb 25, 2020 75.88 76.14 74.39 74.69 4,229,844 -0.74(-0.98%)
Feb 24, 2020 74.72 76.04 74.52 75.43 4,238,859 -1.65(-2.14%)
Feb 21, 2020 77.60 77.60 76.71 77.08 2,534,100 -0.89(-1.14%)
Feb 20, 2020 78.43 78.55 76.57 77.97 3,072,690 -0.47(-0.59%)
Feb 19, 2020 76.94 79.11 76.82 78.44 4,714,473 +1.92(+2.51%)
Feb 18, 2020 76.19 76.74 75.76 76.51 4,071,153 -0.34(-0.44%)
Feb 14, 2020 76.09 76.92 75.68 76.85 2,039,100 +1.34(+1.77%)
Feb 13, 2020 75.06 76.47 75.06 75.51 4,168,155 -0.09(-0.12%)
Feb 12, 2020 77.12 77.31 74.89 75.60 4,105,077 -1.45(-1.88%)
Feb 11, 2020 76.75 77.26 76.11 77.05 2,578,710 +0.90(+1.19%)
Feb 10, 2020 76.93 77.33 75.69 76.15 3,704,685 -1.32(-1.71%)
Feb 07, 2020 78.55 78.62 76.98 77.47 3,288,900 -1.41(-1.79%)
Feb 06, 2020 77.61 78.89 76.83 78.88 4,488,471 +1.84(+2.38%)
Feb 05, 2020 75.77 77.14 75.77 77.04 5,157,699 +1.59(+2.11%)
Feb 04, 2020 74.46 76.12 74.29 75.45 4,120,779 +2.14(+2.92%)
Feb 03, 2020 73.17 74.76 73.00 73.31 6,823,500 +0.02(+0.03%)
Jan 31, 2020 80.82 80.99 71.72 73.29 12,422,100 -4.70(-6.03%)
Jan 30, 2020 76.81 78.17 76.47 77.99 3,565,323 +0.41(+0.53%)
Jan 29, 2020 77.67 78.69 77.49 77.58 4,559,730 -0.06(-0.08%)
Jan 28, 2020 76.43 77.98 75.72 77.64 3,916,302 +1.33(+1.75%)
Jan 27, 2020 75.66 76.78 74.91 76.31 5,805,282 -0.51(-0.66%)
Jan 24, 2020 77.38 78.02 76.37 76.82 5,010,900 -0.27(-0.35%)
Jan 23, 2020 80.50 80.80 76.17 77.09 9,834,444 -3.91(-4.82%)
Jan 22, 2020 81.16 81.90 80.95 81.00 3,893,601 +0.29(+0.36%)
Jan 21, 2020 79.55 81.10 79.49 80.71 2,537,403 +1.16(+1.46%)
Jan 17, 2020 79.94 79.99 79.34 79.55 4,073,400 +0.02(+0.03%)
Jan 16, 2020 79.46 79.83 78.53 79.53 2,124,501 +0.60(+0.76%)
Jan 15, 2020 78.67 79.31 78.38 78.93 2,865,840 +0.25(+0.32%)
Jan 14, 2020 77.98 78.85 77.70 78.68 3,696,819 +0.88(+1.13%)
Jan 13, 2020 77.83 78.27 77.51 77.80 3,341,730 +0.19(+0.24%)
Jan 10, 2020 78.56 78.67 77.45 77.61 3,465,600 -0.36(-0.46%)
Jan 09, 2020 77.64 78.55 77.36 77.97 4,137,678 +0.82(+1.06%)
Jan 08, 2020 78.00 78.00 76.61 77.15 4,319,352 -0.52(-0.67%)
Jan 07, 2020 78.08 78.60 77.38 77.67 2,621,481 -0.60(-0.76%)
Jan 06, 2020 76.98 78.35 76.67 78.27 3,244,272 +1.06(+1.37%)
Jan 03, 2020 76.17 77.50 76.11 77.21 2,993,400 -0.29(-0.37%)
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.