Ball Corp (NY: BLL )

80.88 USD -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 66.28 66.54 65.51 66.06 668,800 -0.49(-0.74%)
Nov 27, 2019 66.70 67.21 66.27 66.55 1,283,600 +0.05(+0.08%)
Nov 26, 2019 65.12 66.77 64.78 66.50 1,671,484 +1.53(+2.35%)
Nov 25, 2019 65.91 66.12 64.65 64.97 2,619,301 -0.76(-1.16%)
Nov 22, 2019 66.47 66.61 65.60 65.73 1,146,800 -0.43(-0.65%)
Nov 21, 2019 67.35 67.42 66.06 66.16 1,868,001 -1.28(-1.90%)
Nov 20, 2019 66.82 68.00 66.78 67.44 1,486,258 +0.19(+0.28%)
Nov 19, 2019 67.50 68.02 66.98 67.25 2,211,069 -0.34(-0.50%)
Nov 18, 2019 65.42 67.61 65.41 67.59 3,636,720 +1.99(+3.03%)
Nov 15, 2019 65.88 66.05 65.39 65.60 1,360,400 -0.14(-0.21%)
Nov 14, 2019 64.74 65.90 64.71 65.74 1,638,343 +0.61(+0.94%)
Nov 13, 2019 64.81 66.16 64.51 65.13 1,774,577 +0.76(+1.18%)
Nov 12, 2019 64.41 64.75 63.53 64.37 1,876,589 -0.17(-0.26%)
Nov 11, 2019 64.17 65.17 64.00 64.54 1,180,195 -0.11(-0.17%)
Nov 08, 2019 65.29 65.75 64.19 64.65 1,904,900 -0.42(-0.65%)
Nov 07, 2019 66.73 66.91 64.85 65.07 3,782,902 -1.59(-2.39%)
Nov 06, 2019 64.71 66.78 64.63 66.66 2,756,995 +1.95(+3.01%)
Nov 05, 2019 66.26 66.93 64.46 64.71 3,982,923 -1.84(-2.76%)
Nov 04, 2019 68.58 68.68 66.35 66.55 2,684,040 -1.81(-2.65%)
Nov 01, 2019 69.83 70.37 68.01 68.36 3,905,300 -1.61(-2.30%)
Oct 31, 2019 73.57 74.75 68.84 69.97 5,008,968 -3.99(-5.39%)
Oct 30, 2019 72.63 74.39 72.41 73.96 2,473,300 +1.22(+1.68%)
Oct 29, 2019 71.25 73.19 71.18 72.74 1,698,641 +1.40(+1.96%)
Oct 28, 2019 72.40 72.40 71.28 71.34 2,202,026 -0.57(-0.79%)
Oct 25, 2019 71.73 72.31 71.18 71.91 1,346,100 +0.11(+0.15%)
Oct 24, 2019 71.27 72.57 71.27 71.80 1,382,581 +0.72(+1.01%)
Oct 23, 2019 71.03 72.03 70.68 71.08 1,772,144 +0.23(+0.32%)
Oct 22, 2019 72.13 73.14 70.83 70.85 1,584,689 -1.44(-1.99%)
Oct 21, 2019 74.36 74.36 71.75 72.29 1,965,680 -1.82(-2.46%)
Oct 18, 2019 74.04 74.83 72.86 74.11 2,081,700 +0.24(+0.32%)
Oct 17, 2019 72.36 74.91 72.18 73.87 2,395,800 +1.29(+1.78%)
Oct 16, 2019 72.31 72.58 71.16 72.58 1,855,762 +0.42(+0.58%)
Oct 15, 2019 73.28 73.58 72.11 72.16 1,924,379 -0.76(-1.04%)
Oct 14, 2019 73.36 73.46 72.53 72.92 1,278,003 +0.31(+0.43%)
Oct 11, 2019 73.31 73.86 72.53 72.61 2,188,000 -0.23(-0.32%)
Oct 10, 2019 72.03 73.11 71.37 72.84 1,655,796 +0.57(+0.79%)
Oct 09, 2019 71.99 72.98 71.83 72.27 1,711,704 +0.86(+1.20%)
Oct 08, 2019 71.79 72.27 70.73 71.41 1,648,179 -1.04(-1.44%)
Oct 07, 2019 72.41 73.16 71.88 72.45 1,600,615 -0.28(-0.38%)
Oct 04, 2019 71.92 73.38 71.86 72.73 2,224,700 +1.09(+1.52%)
Oct 03, 2019 70.88 72.26 70.43 71.64 1,702,206 +0.82(+1.16%)
Oct 02, 2019 71.30 71.79 69.62 70.82 3,338,537 -1.29(-1.79%)
Oct 01, 2019 72.97 73.16 71.88 72.11 2,101,381 -0.70(-0.96%)
Sep 30, 2019 72.79 73.12 72.48 72.81 2,936,992 +0.02(+0.03%)
Sep 27, 2019 74.44 74.88 72.66 72.79 2,346,900 -1.68(-2.26%)
Sep 26, 2019 74.30 75.16 73.75 74.47 2,065,246 +0.97(+1.32%)
Sep 25, 2019 74.60 74.82 72.83 73.50 2,929,989 -1.22(-1.63%)
Sep 24, 2019 75.01 75.82 74.50 74.72 2,479,363 +0.24(+0.32%)
Sep 23, 2019 74.00 74.85 73.62 74.48 1,986,621 +0.64(+0.87%)
Sep 20, 2019 74.51 75.06 73.81 73.84 3,766,000 -0.44(-0.59%)
Sep 19, 2019 74.26 74.73 73.65 74.28 1,792,504 -0.23(-0.31%)
Sep 18, 2019 75.00 75.23 73.56 74.51 2,183,890 -0.49(-0.65%)
Sep 17, 2019 72.49 75.19 72.20 75.00 2,820,041 +2.80(+3.88%)
Sep 16, 2019 72.76 73.23 72.19 72.20 1,824,847 -0.53(-0.73%)
Sep 13, 2019 73.11 73.35 71.93 72.73 2,414,600 -0.63(-0.86%)
Sep 12, 2019 72.46 74.67 72.33 73.36 3,284,683 +1.48(+2.06%)
Sep 11, 2019 71.44 72.26 70.76 71.88 4,790,448 -0.01(-0.01%)
Sep 10, 2019 73.92 74.09 71.30 71.89 6,394,234 -3.18(-4.24%)
Sep 09, 2019 78.28 78.36 74.60 75.07 3,770,612 -3.23(-4.13%)
Sep 06, 2019 78.71 79.22 78.12 78.30 2,212,500 -0.41(-0.52%)
Sep 05, 2019 81.25 81.88 78.68 78.71 2,103,479 -2.07(-2.56%)
Sep 04, 2019 80.55 80.85 80.03 80.78 1,321,113 +0.85(+1.06%)
Sep 03, 2019 80.00 80.30 79.46 79.93 1,241,835 -0.48(-0.60%)
Aug 30, 2019 80.75 80.97 79.95 80.41 1,911,000 -0.02(-0.02%)
Aug 29, 2019 79.82 80.68 79.47 80.43 923,697 +1.16(+1.46%)
Aug 28, 2019 78.79 79.29 77.80 79.27 1,982,205 +0.25(+0.32%)
Aug 27, 2019 79.18 80.00 78.99 79.02 1,984,643 +0.26(+0.33%)
Aug 26, 2019 78.41 79.15 78.21 78.76 1,556,500 +0.56(+0.72%)
Aug 23, 2019 79.62 80.00 77.88 78.20 1,932,300 -1.56(-1.96%)
Aug 22, 2019 79.78 80.26 79.21 79.76 1,433,230 +0.03(+0.04%)
Aug 21, 2019 79.55 80.49 79.21 79.73 1,719,226 +0.54(+0.68%)
Aug 20, 2019 79.51 80.29 79.05 79.19 1,932,287 -0.55(-0.69%)
Aug 19, 2019 80.04 80.66 79.67 79.74 1,604,586 +0.11(+0.14%)
Aug 16, 2019 78.42 79.77 78.24 79.63 1,701,500 +1.63(+2.09%)
Aug 15, 2019 76.99 78.60 76.79 78.00 1,738,286 +1.15(+1.50%)
Aug 14, 2019 78.31 78.85 76.53 76.85 2,739,913 -2.44(-3.08%)
Aug 13, 2019 76.90 79.46 76.69 79.29 2,372,920 +2.45(+3.19%)
Aug 12, 2019 77.34 77.36 76.25 76.84 1,150,894 -0.62(-0.80%)
Aug 09, 2019 76.12 77.88 76.08 77.46 1,643,800 +1.38(+1.81%)
Aug 08, 2019 75.29 76.64 75.29 76.08 2,102,163 +0.79(+1.05%)
Aug 07, 2019 73.42 75.36 72.93 75.29 1,810,015 +1.34(+1.81%)
Aug 06, 2019 73.96 74.92 73.50 73.95 2,384,370 +0.70(+0.96%)
Aug 05, 2019 73.25 73.96 72.95 73.25 2,466,158 -1.48(-1.98%)
Aug 02, 2019 74.24 75.12 73.59 74.73 2,848,100 -0.01(-0.01%)
Aug 01, 2019 71.42 76.28 71.00 74.74 3,521,443 +3.26(+4.56%)
Jul 31, 2019 72.58 72.73 71.00 71.48 2,916,341 -1.30(-1.79%)
Jul 30, 2019 72.18 72.93 71.99 72.78 1,589,185 +0.50(+0.69%)
Jul 29, 2019 72.09 72.40 71.63 72.28 1,791,815 +0.14(+0.19%)
Jul 26, 2019 71.50 72.36 71.38 72.14 1,897,600 +0.85(+1.19%)
Jul 25, 2019 72.11 72.42 71.17 71.29 1,452,567 -0.74(-1.03%)
Jul 24, 2019 71.74 72.30 71.53 72.03 1,191,892 +0.25(+0.35%)
Jul 23, 2019 71.53 72.00 71.21 71.78 1,073,991 +0.67(+0.94%)
Jul 22, 2019 70.70 71.40 70.48 71.11 1,169,931 +0.41(+0.58%)
Jul 19, 2019 71.15 71.31 70.53 70.70 2,067,500 -0.20(-0.28%)
Jul 18, 2019 67.93 70.94 67.59 70.90 3,391,529 +2.39(+3.49%)
Jul 17, 2019 69.23 69.52 68.51 68.51 1,645,407 -0.56(-0.81%)
Jul 16, 2019 69.47 69.56 68.82 69.07 2,336,097 -0.22(-0.32%)
Jul 15, 2019 69.76 70.10 69.13 69.29 1,880,659 -0.71(-1.01%)
Jul 12, 2019 71.15 71.30 69.46 70.00 1,601,700 -1.15(-1.62%)
Jul 11, 2019 70.43 71.34 70.09 71.15 1,802,018 +0.72(+1.02%)
Jul 10, 2019 71.00 71.51 70.29 70.43 2,241,925 -0.49(-0.69%)
Jul 09, 2019 70.25 70.93 70.04 70.92 1,680,747 +0.32(+0.45%)
Jul 08, 2019 71.17 71.53 70.45 70.60 1,988,935 -1.17(-1.63%)
Jul 05, 2019 71.74 72.00 70.94 71.77 1,497,800 -0.48(-0.66%)
Jul 03, 2019 71.90 72.34 71.67 72.25 1,320,500 +0.69(+0.96%)
Jul 02, 2019 70.41 71.59 70.26 71.56 3,204,665 +1.30(+1.85%)
Jul 01, 2019 70.58 71.32 69.63 70.26 2,294,529 +0.27(+0.39%)
Jun 28, 2019 68.12 70.38 68.06 69.99 10,224,000 +1.89(+2.78%)
Jun 27, 2019 67.84 68.37 67.55 68.10 2,557,768 +0.35(+0.52%)
Jun 26, 2019 68.15 68.15 66.89 67.75 2,279,284 -0.31(-0.46%)
Jun 25, 2019 67.52 68.20 67.29 68.06 2,401,421 +0.88(+1.31%)
Jun 24, 2019 67.12 67.68 66.86 67.18 2,807,303 +0.10(+0.15%)
Jun 21, 2019 67.29 67.30 66.46 67.08 2,237,800 -0.17(-0.25%)
Jun 20, 2019 67.23 67.35 66.69 67.25 1,537,296 +0.59(+0.89%)
Jun 19, 2019 66.67 66.80 66.00 66.66 1,920,922 +0.21(+0.32%)
Jun 18, 2019 65.85 66.99 65.40 66.45 2,167,896 +1.13(+1.73%)
Jun 17, 2019 65.59 65.79 65.28 65.32 1,130,436 -0.09(-0.14%)
Jun 14, 2019 65.09 65.57 64.71 65.41 1,933,300 +0.49(+0.75%)
Jun 13, 2019 66.79 66.83 64.52 64.92 2,046,808 -1.68(-2.52%)
Jun 12, 2019 66.53 66.79 66.26 66.60 1,150,750 +0.16(+0.24%)
Jun 11, 2019 66.50 66.65 65.85 66.44 2,053,316 +0.12(+0.18%)
Jun 10, 2019 66.19 66.52 65.78 66.32 2,020,135 +0.42(+0.64%)
Jun 07, 2019 65.94 66.39 65.69 65.90 2,065,700 +0.24(+0.37%)
Jun 06, 2019 64.36 65.73 64.34 65.66 2,918,802 +1.21(+1.88%)
Jun 05, 2019 63.80 64.63 63.58 64.45 3,256,870 +1.36(+2.16%)
Jun 04, 2019 62.31 63.09 61.98 63.09 2,490,925 +1.04(+1.68%)
Jun 03, 2019 61.50 62.16 61.17 62.05 2,290,345 +0.66(+1.08%)
May 31, 2019 60.06 61.43 60.06 61.39 2,530,300 +0.35(+0.57%)
May 30, 2019 60.40 61.09 60.20 61.04 2,379,075 +0.54(+0.89%)
May 29, 2019 60.75 61.06 60.26 60.50 2,238,874 -0.70(-1.14%)
May 28, 2019 61.41 61.48 61.01 61.20 2,728,456 -0.15(-0.24%)
May 24, 2019 61.40 61.52 61.18 61.35 1,368,900 +0.30(+0.49%)
May 23, 2019 61.18 61.22 60.56 61.05 2,591,388 -0.45(-0.73%)
May 22, 2019 62.54 62.54 61.41 61.50 2,827,590 -0.90(-1.44%)
May 21, 2019 62.32 62.76 61.95 62.40 1,946,695 +0.36(+0.58%)
May 20, 2019 62.19 62.47 61.92 62.04 2,935,806 -0.53(-0.85%)
May 17, 2019 62.00 63.21 61.85 62.57 1,786,200 +0.00(+0.00%)
May 16, 2019 62.73 63.27 62.51 62.57 2,214,714 +0.06(+0.10%)
May 15, 2019 63.24 63.72 62.36 62.51 2,689,285 -0.93(-1.47%)
May 14, 2019 64.68 65.31 63.43 63.44 2,767,410 -0.97(-1.51%)
May 13, 2019 63.25 64.91 63.22 64.41 2,883,692 +0.10(+0.16%)
May 10, 2019 62.39 64.64 62.39 64.31 3,499,100 +1.94(+3.11%)
May 09, 2019 61.44 62.40 61.21 62.37 1,282,394 +0.42(+0.68%)
May 08, 2019 61.84 62.39 61.54 61.95 1,902,138 -0.02(-0.03%)
May 07, 2019 61.52 62.44 61.41 61.97 2,521,621 +0.02(+0.03%)
May 06, 2019 60.78 62.16 60.58 61.95 3,294,818 +0.41(+0.67%)
May 03, 2019 60.10 61.76 60.09 61.54 2,416,400 +1.54(+2.57%)
May 02, 2019 57.67 60.07 56.39 60.00 3,053,984 +1.33(+2.27%)
May 01, 2019 59.97 60.32 58.66 58.67 2,207,897 -1.27(-2.12%)
Apr 30, 2019 59.53 60.02 59.38 59.94 1,786,702 +0.31(+0.52%)
Apr 29, 2019 59.49 59.79 59.11 59.63 1,851,319 -0.07(-0.12%)
Apr 26, 2019 59.03 59.86 59.03 59.70 968,800 +0.74(+1.26%)
Apr 25, 2019 58.96 59.18 58.56 58.96 890,118 +0.06(+0.10%)
Apr 24, 2019 59.59 59.63 58.57 58.90 1,065,917 -0.60(-1.01%)
Apr 23, 2019 58.61 59.60 58.57 59.50 1,396,730 +0.79(+1.35%)
Apr 22, 2019 58.43 59.13 58.43 58.71 1,442,274 +0.20(+0.34%)
Apr 18, 2019 57.07 58.80 57.02 58.51 2,430,100 +1.46(+2.56%)
Apr 17, 2019 57.98 57.98 57.00 57.05 1,650,210 -0.51(-0.89%)
Apr 16, 2019 58.17 58.46 57.37 57.56 1,643,089 -0.78(-1.34%)
Apr 15, 2019 58.27 58.74 58.12 58.34 1,420,061 +0.31(+0.53%)
Apr 12, 2019 58.73 58.85 57.97 58.03 1,889,500 -0.59(-1.01%)
Apr 11, 2019 58.30 58.70 58.03 58.62 1,541,786 +0.37(+0.64%)
Apr 10, 2019 57.87 58.47 57.63 58.25 1,909,974 +0.61(+1.06%)
Apr 09, 2019 57.78 57.78 57.44 57.64 2,191,965 -0.56(-0.96%)
Apr 08, 2019 58.04 58.48 57.39 58.20 1,662,909 +0.09(+0.15%)
Apr 05, 2019 57.91 58.35 57.80 58.11 2,416,600 +0.11(+0.19%)
Apr 04, 2019 57.98 58.21 57.76 58.00 1,316,785 -0.02(-0.03%)
Apr 03, 2019 58.17 58.29 57.87 58.02 2,377,007 +0.04(+0.07%)
Apr 02, 2019 58.56 58.63 57.96 57.98 1,640,883 -0.42(-0.72%)
Apr 01, 2019 58.09 58.57 57.85 58.40 2,181,611 +0.54(+0.93%)
Mar 29, 2019 58.21 58.40 57.62 57.86 2,795,400 -0.08(-0.14%)
Mar 28, 2019 58.37 58.53 57.84 57.94 1,918,480 -0.25(-0.43%)
Mar 27, 2019 58.25 58.59 57.79 58.19 1,808,403 -0.06(-0.10%)
Mar 26, 2019 58.49 58.58 57.90 58.25 2,291,767 +0.14(+0.24%)
Mar 25, 2019 57.83 58.29 57.61 58.11 2,483,796 +0.17(+0.29%)
Mar 22, 2019 58.68 58.79 57.93 57.94 1,378,100 -0.90(-1.53%)
Mar 21, 2019 58.07 58.95 57.96 58.84 1,261,189 +0.72(+1.24%)
Mar 20, 2019 58.06 58.50 57.69 58.12 1,905,188 +0.06(+0.10%)
Mar 19, 2019 58.08 58.24 57.78 58.06 2,555,812 +0.18(+0.31%)
Mar 18, 2019 57.51 57.88 57.24 57.88 2,252,164 +0.38(+0.66%)
Mar 15, 2019 57.21 57.50 56.87 57.50 3,153,700 +0.23(+0.40%)
Mar 14, 2019 57.00 57.39 56.97 57.27 3,171,815 +0.16(+0.28%)
Mar 13, 2019 56.79 57.27 56.63 57.11 4,073,998 +0.48(+0.85%)
Mar 12, 2019 55.75 56.72 55.62 56.63 2,518,026 +1.03(+1.85%)
Mar 11, 2019 55.04 55.73 55.03 55.60 3,404,941 +0.59(+1.07%)
Mar 08, 2019 53.97 55.08 53.72 55.01 1,872,600 +0.33(+0.60%)
Mar 07, 2019 55.09 55.25 54.40 54.68 1,833,561 -0.74(-1.34%)
Mar 06, 2019 56.00 56.01 55.13 55.42 1,395,881 -0.54(-0.96%)
Mar 05, 2019 55.25 56.10 55.11 55.96 1,996,962 +0.71(+1.29%)
Mar 04, 2019 55.43 55.64 54.38 55.25 1,533,321 +0.04(+0.07%)
Mar 01, 2019 55.06 55.50 54.83 55.21 2,349,100 +0.43(+0.78%)
Feb 28, 2019 55.26 55.64 54.70 54.78 3,253,140 -0.72(-1.30%)
Feb 27, 2019 54.58 55.61 54.58 55.50 2,507,020 +0.83(+1.52%)
Feb 26, 2019 54.92 55.06 54.64 54.67 1,295,588 -0.21(-0.38%)
Feb 25, 2019 55.47 55.50 54.79 54.88 1,813,494 -0.38(-0.69%)
Feb 22, 2019 54.75 55.31 54.56 55.26 1,877,700 +0.78(+1.43%)
Feb 21, 2019 54.64 54.69 54.14 54.48 2,448,650 +0.08(+0.15%)
Feb 20, 2019 54.20 54.76 54.09 54.40 1,972,013 +0.34(+0.63%)
Feb 19, 2019 54.22 54.22 53.97 54.06 2,998,548 -0.07(-0.13%)
Feb 15, 2019 55.07 55.12 54.08 54.13 3,568,200 -0.82(-1.49%)
Feb 14, 2019 55.00 55.21 54.63 54.95 1,942,936 -0.25(-0.45%)
Feb 13, 2019 55.09 55.48 54.97 55.20 2,094,961 +0.30(+0.55%)
Feb 12, 2019 54.00 54.93 53.91 54.90 2,553,939 +1.05(+1.95%)
Feb 11, 2019 54.00 54.30 53.46 53.85 3,518,379 -0.05(-0.09%)
Feb 08, 2019 53.08 53.91 52.84 53.90 2,926,300 +0.64(+1.20%)
Feb 07, 2019 52.75 53.35 52.51 53.26 3,031,383 +0.05(+0.09%)
Feb 06, 2019 52.56 53.47 52.40 53.21 2,346,164 +0.21(+0.40%)
Feb 05, 2019 51.98 53.03 51.82 53.00 3,053,003 +1.02(+1.96%)
Feb 04, 2019 52.16 52.49 51.48 51.98 2,452,974 -0.05(-0.10%)
Feb 01, 2019 52.37 53.13 51.88 52.03 4,064,400 -0.25(-0.48%)
Jan 31, 2019 50.00 52.68 48.81 52.28 7,825,085 +1.10(+2.15%)
Jan 30, 2019 51.66 51.96 51.16 51.18 3,065,787 -0.14(-0.27%)
Jan 29, 2019 50.78 51.35 50.74 51.32 2,338,743 +0.53(+1.04%)
Jan 28, 2019 51.58 51.60 50.71 50.79 2,543,049 -0.96(-1.86%)
Jan 25, 2019 51.26 52.18 51.15 51.75 2,970,200 +0.89(+1.75%)
Jan 24, 2019 51.11 51.76 50.64 50.86 3,401,403 +0.08(+0.16%)
Jan 23, 2019 50.85 51.21 50.02 50.78 2,198,753 +0.06(+0.12%)
Jan 22, 2019 50.08 50.99 49.92 50.72 3,093,816 +0.46(+0.92%)
Jan 18, 2019 49.70 50.39 49.48 50.26 2,328,000 +0.76(+1.54%)
Jan 17, 2019 48.63 49.60 48.53 49.50 2,477,037 +1.06(+2.19%)
Jan 16, 2019 49.23 49.56 48.35 48.44 3,277,806 -0.86(-1.74%)
Jan 15, 2019 48.38 49.46 48.35 49.30 2,827,773 +0.83(+1.71%)
Jan 14, 2019 47.86 48.50 47.73 48.47 2,387,190 +0.35(+0.73%)
Jan 11, 2019 47.52 48.22 47.52 48.12 1,783,200 +0.47(+0.99%)
Jan 10, 2019 46.82 47.81 46.73 47.65 2,058,424 +0.56(+1.19%)
Jan 09, 2019 46.92 47.29 46.35 47.09 2,445,129 +0.18(+0.38%)
Jan 08, 2019 46.78 47.35 46.72 46.91 3,122,772 +0.47(+1.01%)
Jan 07, 2019 45.62 47.12 45.36 46.44 2,973,285 +0.85(+1.86%)
Jan 04, 2019 44.87 46.07 44.69 45.59 2,709,700 +1.33(+3.00%)
Jan 03, 2019 44.43 45.03 43.87 44.26 3,105,066 -0.41(-0.92%)
Jan 02, 2019 45.25 45.35 44.40 44.67 3,910,495 -1.31(-2.85%)
Dec 31, 2018 45.05 46.03 45.03 45.98 3,575,400 +1.18(+2.63%)
Dec 28, 2018 44.74 45.25 44.61 44.80 3,078,800 +0.35(+0.79%)
Dec 27, 2018 42.85 44.47 42.62 44.45 2,820,912 +0.96(+2.21%)
Dec 26, 2018 42.48 43.50 42.24 43.49 3,380,395 +1.14(+2.69%)
Dec 24, 2018 43.54 43.62 42.32 42.35 1,451,500 -1.27(-2.91%)
Dec 21, 2018 43.86 44.94 43.55 43.62 6,108,500 -0.52(-1.18%)
Dec 20, 2018 45.86 45.86 43.93 44.14 6,172,228 -1.73(-3.77%)
Dec 19, 2018 46.87 47.13 45.49 45.87 4,634,468 -0.91(-1.95%)
Dec 18, 2018 46.87 47.49 46.44 46.78 3,617,714 +0.13(+0.28%)
Dec 17, 2018 48.19 48.19 46.53 46.65 2,823,771 -1.36(-2.83%)
Dec 14, 2018 48.35 48.63 47.65 48.01 3,670,700 -0.52(-1.07%)
Dec 13, 2018 48.30 49.15 48.30 48.53 3,341,211 +0.34(+0.71%)
Dec 12, 2018 48.58 48.87 48.03 48.19 3,488,044 +0.36(+0.75%)
Dec 11, 2018 49.05 49.27 47.77 47.83 4,327,272 -0.47(-0.97%)
Dec 10, 2018 48.31 48.62 47.80 48.30 5,203,148 -0.09(-0.19%)
Dec 07, 2018 48.80 49.40 47.97 48.39 4,138,400 -0.33(-0.68%)
Dec 06, 2018 48.43 48.84 47.94 48.72 5,433,089 -0.31(-0.63%)
Dec 04, 2018 49.62 50.12 48.95 49.03 3,413,900 -0.76(-1.53%)
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.