Cardinal Health (NY: CAH )

52.97 USD +0.22 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 55.63 55.81 53.22 53.73 2,622,100 -1.84(-3.31%)
Jan 28, 2021 55.45 56.32 55.25 55.57 1,856,098 +0.28(+0.51%)
Jan 27, 2021 54.98 55.62 54.71 55.29 2,733,821 -0.19(-0.34%)
Jan 26, 2021 55.15 55.85 54.94 55.48 893,588 +0.45(+0.82%)
Jan 25, 2021 54.94 55.29 54.38 55.03 1,429,825 -0.36(-0.65%)
Jan 22, 2021 54.88 55.73 54.70 55.39 1,326,200 +0.32(+0.58%)
Jan 21, 2021 54.45 55.31 53.15 55.07 1,995,088 +0.48(+0.88%)
Jan 20, 2021 54.82 55.03 54.19 54.59 1,605,860 -0.22(-0.40%)
Jan 19, 2021 55.63 55.73 54.54 54.81 1,674,913 -0.63(-1.14%)
Jan 15, 2021 55.33 55.58 54.20 55.44 1,257,900 +0.05(+0.09%)
Jan 14, 2021 55.34 55.91 54.76 55.39 1,681,250 -0.01(-0.02%)
Jan 13, 2021 55.91 56.24 55.39 55.40 994,041 -0.59(-1.05%)
Jan 12, 2021 55.90 56.24 55.47 55.99 1,277,892 +0.25(+0.45%)
Jan 11, 2021 55.60 56.33 55.47 55.74 1,271,461 -0.17(-0.30%)
Jan 08, 2021 56.65 56.99 55.55 55.91 2,137,400 -0.40(-0.71%)
Jan 07, 2021 55.21 56.56 55.06 56.31 3,344,602 +1.25(+2.27%)
Jan 06, 2021 53.39 55.20 53.23 55.06 2,775,768 +1.94(+3.65%)
Jan 05, 2021 53.07 53.65 51.93 53.12 1,845,940 +0.19(+0.36%)
Jan 04, 2021 53.88 54.04 52.11 52.93 2,861,028 -0.63(-1.18%)
Dec 31, 2020 53.56 53.56 53.56 1,122,161 +0.07(+0.13%)
Dec 30, 2020 53.57 53.84 53.12 53.49 1,122,161 -0.01(-0.02%)
Dec 29, 2020 53.88 54.09 53.14 53.50 925,338 -0.16(-0.30%)
Dec 28, 2020 54.09 54.43 53.31 53.66 975,278 -0.14(-0.26%)
Dec 24, 2020 53.93 54.07 53.31 53.80 349,600 -0.06(-0.11%)
Dec 23, 2020 53.77 54.29 53.64 53.86 925,208 +0.23(+0.43%)
Dec 22, 2020 54.10 54.42 53.55 53.63 1,171,761 -0.39(-0.72%)
Dec 21, 2020 54.00 54.44 53.30 54.02 1,740,488 -0.94(-1.71%)
Dec 18, 2020 54.18 55.03 53.82 54.96 2,925,600 +0.74(+1.36%)
Dec 17, 2020 54.61 54.66 53.65 54.22 3,102,618 -0.02(-0.04%)
Dec 16, 2020 54.71 54.86 54.12 54.24 1,139,142 -0.68(-1.24%)
Dec 15, 2020 54.05 55.22 54.00 54.92 1,494,301 +1.37(+2.56%)
Dec 14, 2020 54.91 55.02 53.36 53.55 1,953,828 -0.73(-1.34%)
Dec 11, 2020 55.09 55.13 53.93 54.28 2,268,100 -1.17(-2.11%)
Dec 10, 2020 55.71 56.05 55.23 55.45 1,649,065 -0.70(-1.25%)
Dec 09, 2020 56.46 56.69 55.42 56.15 1,245,624 -0.32(-0.57%)
Dec 08, 2020 55.29 56.63 55.14 56.47 1,487,384 +1.07(+1.93%)
Dec 07, 2020 56.63 56.63 55.06 55.40 2,775,137 -1.59(-2.79%)
Dec 04, 2020 55.72 56.99 55.07 56.99 2,223,600 +1.56(+2.81%)
Dec 03, 2020 55.72 56.18 54.90 55.43 3,345,166 -0.22(-0.40%)
Dec 02, 2020 53.87 55.85 53.80 55.65 3,001,465 +1.62(+3.00%)
Dec 01, 2020 55.40 55.44 53.87 54.03 2,231,351 -0.56(-1.03%)
Nov 30, 2020 53.90 54.80 53.49 54.59 5,380,611 +0.81(+1.51%)
Nov 27, 2020 53.59 54.25 53.49 53.78 788,100 +0.01(+0.02%)
Nov 25, 2020 54.03 54.13 53.20 53.77 1,908,800 -0.20(-0.37%)
Nov 24, 2020 52.89 54.13 52.40 53.97 2,287,636 +1.68(+3.21%)
Nov 23, 2020 52.35 52.75 51.70 52.29 2,003,946 +0.43(+0.83%)
Nov 20, 2020 52.08 52.55 51.27 51.86 2,449,600 -0.43(-0.82%)
Nov 19, 2020 52.98 52.98 51.51 52.29 2,834,034 -1.03(-1.93%)
Nov 18, 2020 55.11 55.95 53.19 53.32 2,497,266 -1.36(-2.49%)
Nov 17, 2020 55.00 55.34 53.20 54.68 3,747,552 -3.79(-6.48%)
Nov 16, 2020 58.50 59.19 58.02 58.47 2,164,204 +1.04(+1.81%)
Nov 13, 2020 56.36 57.59 55.99 57.43 1,435,100 +1.43(+2.55%)
Nov 12, 2020 55.64 56.49 55.20 56.00 1,612,050 -0.23(-0.41%)
Nov 11, 2020 57.54 57.69 55.88 56.23 1,899,357 -1.14(-1.99%)
Nov 10, 2020 55.60 57.83 55.21 57.37 3,553,220 +1.96(+3.54%)
Nov 09, 2020 55.64 56.30 54.03 55.41 3,043,284 +2.77(+5.26%)
Nov 06, 2020 53.23 53.55 52.24 52.64 2,255,600 -0.42(-0.79%)
Nov 05, 2020 51.51 54.28 51.50 53.06 4,443,906 +3.62(+7.32%)
Nov 04, 2020 50.00 50.83 49.30 49.44 2,899,688 +0.65(+1.33%)
Nov 03, 2020 48.53 49.40 48.44 48.79 2,180,132 +1.27(+2.67%)
Nov 02, 2020 46.80 47.84 46.26 47.52 2,496,422 +1.73(+3.78%)
Oct 30, 2020 45.49 46.26 45.15 45.79 4,173,800 +0.18(+0.39%)
Oct 29, 2020 45.83 46.15 44.92 45.61 1,894,122 -0.35(-0.76%)
Oct 28, 2020 46.55 47.01 45.88 45.96 1,698,131 -1.52(-3.20%)
Oct 27, 2020 47.85 48.39 47.47 47.48 1,473,210 -0.55(-1.15%)
Oct 26, 2020 48.88 49.13 47.69 48.03 1,643,069 -1.31(-2.66%)
Oct 23, 2020 49.11 49.54 48.75 49.34 1,290,000 +0.57(+1.17%)
Oct 22, 2020 47.90 48.90 47.90 48.77 1,396,519 +0.94(+1.97%)
Oct 21, 2020 47.47 48.26 47.31 47.83 1,294,430 +0.12(+0.25%)
Oct 20, 2020 48.23 48.46 47.69 47.71 1,678,557 -0.19(-0.40%)
Oct 19, 2020 48.78 49.24 47.80 47.90 1,791,457 -0.89(-1.82%)
Oct 16, 2020 48.89 49.35 48.36 48.79 1,284,500 -0.13(-0.27%)
Oct 15, 2020 47.74 48.95 47.48 48.92 1,180,127 +0.55(+1.14%)
Oct 14, 2020 48.00 48.90 47.73 48.37 1,240,600 +0.45(+0.94%)
Oct 13, 2020 47.80 48.34 47.68 47.92 1,256,476 -0.40(-0.83%)
Oct 12, 2020 48.23 48.51 47.88 48.32 1,138,293 +0.29(+0.60%)
Oct 09, 2020 48.92 48.93 47.81 48.03 2,002,500 -0.65(-1.34%)
Oct 08, 2020 47.29 48.73 46.80 48.68 1,774,793 +1.53(+3.24%)
Oct 07, 2020 46.55 47.43 46.54 47.15 1,758,654 +0.68(+1.46%)
Oct 06, 2020 47.59 47.80 46.32 46.47 1,854,283 -0.68(-1.44%)
Oct 05, 2020 46.50 47.43 46.07 47.15 2,820,713 +0.85(+1.84%)
Oct 02, 2020 45.52 46.76 45.29 46.30 1,747,100 +0.22(+0.48%)
Oct 01, 2020 47.19 47.20 45.81 46.08 2,115,029 -0.87(-1.85%)
Sep 30, 2020 46.59 47.41 46.34 46.95 3,221,953 +0.06(+0.13%)
Sep 29, 2020 47.63 47.68 46.74 46.89 1,545,439 -0.66(-1.39%)
Sep 28, 2020 47.97 48.54 47.46 47.55 1,837,220 +0.12(+0.25%)
Sep 25, 2020 46.70 47.68 46.28 47.43 2,944,800 +1.62(+3.54%)
Sep 24, 2020 45.50 46.23 44.65 45.81 2,880,526 +0.56(+1.24%)
Sep 23, 2020 47.20 47.21 45.24 45.25 2,526,006 -1.83(-3.89%)
Sep 22, 2020 47.10 47.53 46.83 47.08 2,423,525 -0.02(-0.04%)
Sep 21, 2020 47.03 47.36 46.48 47.10 2,632,383 -0.58(-1.22%)
Sep 18, 2020 47.30 48.33 47.23 47.68 4,227,400 +0.38(+0.80%)
Sep 17, 2020 46.70 47.36 45.89 47.30 3,926,774 +0.09(+0.19%)
Sep 16, 2020 46.74 47.70 46.70 47.21 4,038,243 +0.66(+1.42%)
Sep 15, 2020 47.44 47.77 46.53 46.55 2,599,977 -0.50(-1.06%)
Sep 14, 2020 48.61 48.99 46.93 47.05 4,552,063 -1.33(-2.75%)
Sep 11, 2020 48.84 48.84 47.86 48.38 1,481,000 -0.16(-0.33%)
Sep 10, 2020 49.31 49.55 48.51 48.54 2,393,970 -1.00(-2.02%)
Sep 09, 2020 49.56 50.04 48.96 49.54 1,560,330 +0.27(+0.55%)
Sep 08, 2020 49.67 49.93 48.82 49.27 2,823,864 -0.45(-0.91%)
Sep 04, 2020 50.17 50.21 49.00 49.72 2,368,900 -0.30(-0.60%)
Sep 03, 2020 51.35 51.90 49.46 50.02 3,189,695 -0.97(-1.90%)
Sep 02, 2020 49.62 51.28 49.33 50.99 2,355,425 +1.65(+3.34%)
Sep 01, 2020 50.52 50.74 48.57 49.34 2,032,897 -1.42(-2.80%)
Aug 31, 2020 50.25 51.23 50.22 50.76 2,278,921 +0.26(+0.51%)
Aug 28, 2020 50.60 50.79 49.98 50.50 1,119,800 -0.17(-0.34%)
Aug 27, 2020 51.19 51.46 50.26 50.67 1,932,032 -0.28(-0.55%)
Aug 26, 2020 50.21 51.10 49.94 50.95 2,038,282 +0.39(+0.77%)
Aug 25, 2020 49.85 50.60 49.46 50.56 1,781,098 +0.76(+1.53%)
Aug 24, 2020 50.23 50.27 49.44 49.80 1,365,943 -0.05(-0.10%)
Aug 21, 2020 49.95 50.32 49.59 49.85 1,628,900 -0.31(-0.62%)
Aug 20, 2020 51.37 51.53 50.04 50.16 1,729,618 -1.48(-2.87%)
Aug 19, 2020 51.98 52.63 51.51 51.64 1,358,715 -0.41(-0.79%)
Aug 18, 2020 52.70 53.29 51.93 52.05 1,723,822 -0.68(-1.29%)
Aug 17, 2020 53.70 53.78 52.60 52.73 1,616,753 -0.95(-1.77%)
Aug 14, 2020 52.20 53.70 51.92 53.68 1,985,600 +1.25(+2.38%)
Aug 13, 2020 53.42 53.65 52.26 52.43 2,608,915 -1.39(-2.58%)
Aug 12, 2020 53.48 54.17 53.26 53.82 1,635,241 +0.78(+1.47%)
Aug 11, 2020 53.36 53.92 52.85 53.04 1,782,380 -0.02(-0.04%)
Aug 10, 2020 52.58 53.81 52.35 53.06 2,161,700 +0.48(+0.91%)
Aug 07, 2020 52.62 52.74 51.61 52.58 2,844,700 -0.53(-1.00%)
Aug 06, 2020 52.50 55.45 52.11 53.11 5,228,907 -4.49(-7.80%)
Aug 05, 2020 58.64 58.97 57.09 57.60 2,764,179 -0.23(-0.40%)
Aug 04, 2020 57.76 58.34 57.03 57.83 1,888,382 -0.21(-0.36%)
Aug 03, 2020 55.55 58.31 55.54 58.04 2,856,062 +3.42(+6.26%)
Jul 31, 2020 56.43 56.50 53.91 54.62 4,728,200 -1.86(-3.29%)
Jul 30, 2020 56.81 57.00 55.60 56.48 2,437,405 -1.22(-2.11%)
Jul 29, 2020 56.88 57.99 56.53 57.70 1,894,063 +1.12(+1.98%)
Jul 28, 2020 57.34 57.59 56.49 56.58 1,524,349 -0.90(-1.57%)
Jul 27, 2020 56.27 57.52 55.74 57.48 1,704,555 +0.98(+1.73%)
Jul 24, 2020 56.75 57.63 56.14 56.50 1,504,300 -0.05(-0.09%)
Jul 23, 2020 56.27 57.05 56.04 56.55 1,685,157 +0.39(+0.69%)
Jul 22, 2020 56.00 56.33 55.52 56.16 1,531,696 +0.17(+0.30%)
Jul 21, 2020 53.54 56.05 53.54 55.99 2,661,299 +2.84(+5.34%)
Jul 20, 2020 53.26 53.42 52.52 53.15 2,959,624 +0.02(+0.04%)
Jul 17, 2020 52.60 53.35 52.38 53.13 1,139,900 +0.71(+1.35%)
Jul 16, 2020 51.92 52.72 51.58 52.42 1,387,534 +0.33(+0.63%)
Jul 15, 2020 51.49 52.28 51.19 52.09 1,642,780 +1.16(+2.28%)
Jul 14, 2020 49.63 51.00 49.51 50.93 1,669,909 +1.06(+2.13%)
Jul 13, 2020 49.61 50.66 49.26 49.87 2,143,738 +0.51(+1.03%)
Jul 10, 2020 48.76 49.54 48.25 49.36 1,841,200 +0.48(+0.98%)
Jul 09, 2020 50.19 50.27 48.39 48.88 1,575,881 -1.41(-2.80%)
Jul 08, 2020 50.32 50.53 49.40 50.29 1,975,238 +0.07(+0.14%)
Jul 07, 2020 51.01 51.32 50.17 50.22 1,619,319 -1.52(-2.94%)
Jul 06, 2020 52.22 52.46 51.30 51.74 2,284,126 -0.06(-0.12%)
Jul 02, 2020 52.32 52.75 51.54 51.80 2,371,400 +0.12(+0.23%)
Jul 01, 2020 52.32 52.58 51.46 51.68 1,633,726 -0.51(-0.98%)
Jun 30, 2020 51.28 52.57 50.83 52.19 2,559,771 +0.22(+0.42%)
Jun 29, 2020 50.96 51.97 50.93 51.97 1,604,455 +1.42(+2.81%)
Jun 26, 2020 51.76 52.33 50.43 50.55 8,788,300 -1.32(-2.54%)
Jun 25, 2020 51.66 52.31 51.17 51.87 2,493,768 -0.14(-0.27%)
Jun 24, 2020 53.00 53.58 51.58 52.01 2,300,057 -1.47(-2.75%)
Jun 23, 2020 54.29 54.54 53.41 53.48 1,589,515 -0.34(-0.63%)
Jun 22, 2020 53.69 53.95 52.94 53.82 1,285,013 +0.01(+0.02%)
Jun 19, 2020 54.14 54.78 53.32 53.81 4,669,000 +0.70(+1.32%)
Jun 18, 2020 53.50 53.65 52.66 53.11 2,023,729 -0.55(-1.02%)
Jun 17, 2020 54.51 54.63 53.50 53.66 2,102,312 -0.84(-1.54%)
Jun 16, 2020 54.80 55.04 53.61 54.50 2,564,726 +1.04(+1.95%)
Jun 15, 2020 51.83 53.93 51.25 53.46 1,946,511 +0.57(+1.08%)
Jun 12, 2020 54.00 54.40 51.50 52.89 1,747,700 +0.40(+0.76%)
Jun 11, 2020 54.10 54.48 52.12 52.49 1,888,398 -2.98(-5.37%)
Jun 10, 2020 57.92 58.03 55.38 55.47 2,206,901 -2.18(-3.78%)
Jun 09, 2020 58.68 58.91 57.08 57.65 1,458,612 -1.66(-2.80%)
Jun 08, 2020 57.06 59.46 56.90 59.31 2,562,208 +2.04(+3.56%)
Jun 05, 2020 57.06 58.49 57.00 57.27 1,856,700 +0.78(+1.38%)
Jun 04, 2020 56.17 57.08 55.82 56.49 2,077,663 -0.13(-0.23%)
Jun 03, 2020 55.99 57.13 55.82 56.62 2,163,750 +0.85(+1.52%)
Jun 02, 2020 54.52 55.99 54.01 55.77 2,941,947 +1.07(+1.96%)
Jun 01, 2020 54.48 55.07 54.14 54.70 1,247,782 +0.01(+0.02%)
May 29, 2020 54.50 55.03 53.72 54.69 4,376,700 +0.32(+0.59%)
May 28, 2020 54.31 55.29 53.81 54.37 1,655,974 +0.62(+1.15%)
May 27, 2020 52.76 53.75 51.69 53.75 1,911,353 +1.15(+2.19%)
May 26, 2020 54.77 55.07 52.44 52.60 2,524,726 -0.99(-1.85%)
May 22, 2020 53.05 53.70 52.64 53.59 1,364,500 +0.41(+0.77%)
May 21, 2020 52.70 53.46 52.28 53.18 1,410,382 +0.23(+0.43%)
May 20, 2020 52.02 53.76 51.04 52.95 2,745,854 +1.39(+2.70%)
May 19, 2020 51.90 52.73 51.52 51.56 2,086,826 -0.65(-1.24%)
May 18, 2020 50.07 52.45 50.07 52.21 2,710,162 +3.26(+6.66%)
May 15, 2020 48.30 49.00 47.76 48.95 2,548,500 +1.65(+3.49%)
May 14, 2020 46.65 47.36 45.76 47.30 2,640,570 -0.30(-0.63%)
May 13, 2020 50.03 50.20 47.27 47.60 2,340,731 -2.50(-4.99%)
May 12, 2020 53.46 54.33 50.05 50.10 2,421,252 -3.14(-5.90%)
May 11, 2020 53.09 54.20 52.11 53.24 5,884,538 +3.36(+6.74%)
May 08, 2020 49.31 50.24 48.16 49.88 2,768,100 +1.36(+2.80%)
May 07, 2020 48.06 49.03 48.00 48.52 3,117,783 +1.12(+2.36%)
May 06, 2020 47.82 48.53 47.39 47.40 3,022,105 -0.05(-0.11%)
May 05, 2020 47.54 48.30 47.15 47.45 2,137,963 +0.43(+0.91%)
May 04, 2020 47.29 47.47 46.34 47.02 2,546,106 -0.40(-0.84%)
May 01, 2020 49.00 49.00 47.19 47.42 2,235,700 -2.06(-4.16%)
Apr 30, 2020 50.93 51.25 49.04 49.48 7,132,122 -1.88(-3.66%)
Apr 29, 2020 51.95 52.07 50.83 51.36 2,539,970 -0.09(-0.17%)
Apr 28, 2020 51.93 52.65 51.14 51.45 1,903,272 -0.48(-0.92%)
Apr 27, 2020 50.74 53.05 50.62 51.93 2,208,766 +1.61(+3.20%)
Apr 24, 2020 49.60 50.59 48.99 50.32 1,963,800 +1.00(+2.03%)
Apr 23, 2020 49.24 50.07 48.85 49.32 1,942,127 +0.28(+0.57%)
Apr 22, 2020 49.16 49.44 48.54 49.04 1,740,496 +0.77(+1.60%)
Apr 21, 2020 50.05 50.19 48.02 48.27 1,857,409 -2.47(-4.87%)
Apr 20, 2020 50.76 52.33 50.12 50.74 1,901,601 -0.49(-0.96%)
Apr 17, 2020 51.00 51.41 49.85 51.23 2,143,700 +1.17(+2.34%)
Apr 16, 2020 50.16 50.64 49.11 50.06 1,725,027 -0.01(-0.02%)
Apr 15, 2020 49.83 50.40 48.95 50.07 2,265,209 -0.62(-1.22%)
Apr 14, 2020 50.15 50.98 49.32 50.69 1,917,254 +1.66(+3.39%)
Apr 13, 2020 50.33 50.33 48.65 49.03 1,775,648 -1.40(-2.78%)
Apr 09, 2020 49.23 50.79 49.23 50.43 2,012,600 +1.03(+2.09%)
Apr 08, 2020 48.36 49.83 47.39 49.40 2,659,306 +1.52(+3.17%)
Apr 07, 2020 50.47 50.77 47.79 47.88 2,407,262 -1.47(-2.98%)
Apr 06, 2020 48.40 49.74 47.36 49.35 3,545,504 +2.74(+5.88%)
Apr 03, 2020 45.79 47.18 45.58 46.61 2,567,900 +0.19(+0.41%)
Apr 02, 2020 46.94 47.55 44.58 46.42 3,265,584 -1.29(-2.70%)
Apr 01, 2020 46.15 48.11 46.00 47.71 3,426,441 -0.23(-0.48%)
Mar 31, 2020 48.83 50.19 46.99 47.94 6,194,706 -0.50(-1.03%)
Mar 30, 2020 46.25 48.67 45.86 48.44 3,754,812 +4.06(+9.15%)
Mar 27, 2020 44.00 45.55 43.16 44.38 3,046,700 -1.02(-2.25%)
Mar 26, 2020 42.62 45.67 41.81 45.40 3,516,214 +3.15(+7.46%)
Mar 25, 2020 43.66 46.19 41.93 42.25 3,625,887 -1.29(-2.96%)
Mar 24, 2020 41.80 44.18 40.97 43.54 3,274,953 +2.54(+6.20%)
Mar 23, 2020 42.90 43.00 39.05 41.00 3,344,749 -2.33(-5.38%)
Mar 20, 2020 44.83 46.07 42.30 43.33 3,900,100 -0.46(-1.05%)
Mar 19, 2020 45.16 46.33 42.12 43.79 2,538,421 -1.91(-4.18%)
Mar 18, 2020 45.10 49.19 41.50 45.70 3,776,232 -2.06(-4.31%)
Mar 17, 2020 44.92 48.55 43.60 47.76 3,982,940 +3.54(+8.01%)
Mar 16, 2020 42.59 46.87 42.16 44.22 3,499,892 -3.40(-7.14%)
Mar 13, 2020 44.38 47.75 42.56 47.62 4,410,300 +5.23(+12.34%)
Mar 12, 2020 45.75 46.00 42.36 42.39 4,218,488 -6.26(-12.87%)
Mar 11, 2020 48.46 49.33 47.61 48.65 3,576,313 -1.06(-2.13%)
Mar 10, 2020 49.20 49.82 46.90 49.71 3,013,703 +1.78(+3.71%)
Mar 09, 2020 48.00 49.74 47.11 47.93 4,876,911 -3.34(-6.51%)
Mar 06, 2020 50.86 52.17 50.03 51.27 2,889,200 -1.21(-2.31%)
Mar 05, 2020 53.21 54.16 51.82 52.48 3,369,749 -2.15(-3.94%)
Mar 04, 2020 54.79 56.09 53.23 54.63 4,431,322 +1.67(+3.15%)
Mar 03, 2020 53.98 54.89 51.51 52.96 3,434,509 -1.06(-1.96%)
Mar 02, 2020 52.31 54.02 51.77 54.02 4,629,775 +1.90(+3.65%)
Feb 28, 2020 50.58 52.15 49.49 52.12 6,367,000 -0.13(-0.25%)
Feb 27, 2020 54.24 55.38 52.24 52.25 4,825,694 -2.76(-5.02%)
Feb 26, 2020 55.45 56.74 54.99 55.01 3,160,693 -0.43(-0.78%)
Feb 25, 2020 58.50 58.80 55.26 55.44 2,763,569 -2.70(-4.64%)
Feb 24, 2020 58.21 58.94 57.91 58.14 2,105,211 -1.58(-2.65%)
Feb 21, 2020 60.17 60.39 59.50 59.72 2,275,300 -0.70(-1.16%)
Feb 20, 2020 59.09 60.53 58.76 60.42 2,686,743 +1.07(+1.80%)
Feb 19, 2020 58.90 59.37 58.66 59.35 1,896,891 +0.34(+0.58%)
Feb 18, 2020 59.60 59.99 58.78 59.01 2,276,273 -0.61(-1.02%)
Feb 14, 2020 59.19 59.79 57.61 59.62 3,284,800 +0.22(+0.37%)
Feb 13, 2020 59.54 60.32 59.37 59.40 1,953,266 -0.73(-1.21%)
Feb 12, 2020 60.00 60.69 59.69 60.13 2,290,579 +0.72(+1.21%)
Feb 11, 2020 59.25 59.47 58.35 59.41 2,611,266 +0.22(+0.37%)
Feb 10, 2020 58.25 59.70 58.00 59.19 3,616,614 +0.95(+1.63%)
Feb 07, 2020 59.09 60.48 57.74 58.24 4,384,600 -0.02(-0.03%)
Feb 06, 2020 57.55 59.80 56.84 58.26 6,734,981 +5.58(+10.59%)
Feb 05, 2020 52.09 53.45 52.03 52.68 5,655,576 +1.09(+2.11%)
Feb 04, 2020 52.06 52.68 51.54 51.59 3,442,814 +0.33(+0.64%)
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.