Stock Quote

American Water Works (NY: AWK )

132.83 -0.37 (-0.28%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 159.18 159.89 153.73 154.08 1,362,228 -6.60(-4.11%)
Apr 28, 2022 156.38 161.33 155.77 160.68 786,464 +4.44(+2.84%)
Apr 27, 2022 157.40 159.04 156.02 156.24 920,993 -2.02(-1.28%)
Apr 26, 2022 160.48 161.53 157.91 158.26 726,342 -2.55(-1.59%)
Apr 25, 2022 164.80 164.83 158.23 160.81 820,341 -3.39(-2.06%)
Apr 22, 2022 165.49 166.51 163.11 164.20 993,106 -1.11(-0.67%)
Apr 21, 2022 167.96 169.16 165.18 165.31 942,624 -2.25(-1.34%)
Apr 20, 2022 166.04 169.13 165.55 167.56 783,803 +3.18(+1.93%)
Apr 19, 2022 162.89 164.57 162.13 164.38 582,258 +1.94(+1.19%)
Apr 18, 2022 166.10 167.14 161.50 162.44 634,999 -3.72(-2.24%)
Apr 14, 2022 167.82 168.68 166.07 166.16 581,892 -0.99(-0.59%)
Apr 13, 2022 168.55 168.95 166.42 167.15 825,638 -1.40(-0.83%)
Apr 12, 2022 169.00 171.12 168.26 168.55 776,985 -0.67(-0.40%)
Apr 11, 2022 170.00 170.81 168.00 169.22 873,554 -0.65(-0.38%)
Apr 08, 2022 171.05 173.87 169.60 169.87 773,106 -1.27(-0.74%)
Apr 07, 2022 169.88 171.76 167.60 171.14 821,754 +2.15(+1.27%)
Apr 06, 2022 167.54 169.44 167.12 168.99 896,626 +1.35(+0.81%)
Apr 05, 2022 166.57 168.65 166.44 167.64 871,295 +1.39(+0.84%)
Apr 04, 2022 168.32 168.53 164.62 166.25 607,521 -2.59(-1.53%)
Apr 01, 2022 165.73 168.97 164.34 168.84 590,530 +3.31(+2.00%)
Mar 31, 2022 165.78 167.47 165.52 165.53 986,903 -0.32(-0.19%)
Mar 30, 2022 164.41 166.09 163.02 165.85 715,191 +1.41(+0.86%)
Mar 29, 2022 163.54 164.54 162.69 164.44 678,509 +3.02(+1.87%)
Mar 28, 2022 160.49 161.42 159.46 161.42 512,713 +1.87(+1.17%)
Mar 25, 2022 158.57 159.63 157.83 159.55 507,108 +1.40(+0.89%)
Mar 24, 2022 156.04 158.25 155.61 158.15 520,764 +2.55(+1.64%)
Mar 23, 2022 156.67 157.29 155.33 155.60 760,210 -0.98(-0.63%)
Mar 22, 2022 157.11 157.66 155.27 156.58 878,786 -0.43(-0.27%)
Mar 21, 2022 158.10 159.94 156.38 157.01 657,288 -1.71(-1.08%)
Mar 18, 2022 157.97 160.76 157.50 158.72 1,800,668 +1.29(+0.82%)
Mar 17, 2022 156.12 158.74 155.77 157.43 638,433 +1.28(+0.82%)
Mar 16, 2022 156.06 156.95 154.17 156.15 985,359 +0.20(+0.13%)
Mar 15, 2022 154.96 156.33 153.29 155.95 677,090 +3.33(+2.18%)
Mar 14, 2022 153.61 154.95 151.64 152.62 1,013,421 +0.54(+0.36%)
Mar 11, 2022 153.33 154.93 151.26 152.08 964,548 -1.05(-0.69%)
Mar 10, 2022 153.24 153.29 151.15 153.13 958,680 -0.66(-0.43%)
Mar 09, 2022 155.96 156.77 152.61 153.79 881,200 -0.46(-0.30%)
Mar 08, 2022 157.41 159.32 153.52 154.25 1,363,175 -4.97(-3.12%)
Mar 07, 2022 161.72 161.99 158.10 159.22 1,244,406 -1.82(-1.13%)
Mar 04, 2022 155.04 161.44 154.94 161.04 1,602,653 +6.10(+3.94%)
Mar 03, 2022 152.50 155.66 152.50 154.94 1,084,589 +2.84(+1.87%)
Mar 02, 2022 150.63 152.53 150.58 152.10 821,651 +1.08(+0.72%)
Mar 01, 2022 151.29 153.21 148.68 151.02 1,356,567 -0.07(-0.05%)
Feb 28, 2022 152.37 152.97 149.28 151.09 3,606,083 -1.60(-1.05%)
Feb 25, 2022 149.50 152.77 149.66 152.69 1,150,037 +4.09(+2.75%)
Feb 24, 2022 144.95 149.04 144.66 148.60 1,234,125 +1.87(+1.27%)
Feb 23, 2022 149.30 150.06 146.58 146.73 997,756 -1.10(-0.74%)
Feb 22, 2022 147.16 149.45 145.29 147.83 1,098,349 -0.43(-0.29%)
Feb 18, 2022 148.26 0 +0.20(+0.14%)
Feb 17, 2022 147.92 149.15 144.20 148.06 1,407,746 +1.77(+1.21%)
Feb 16, 2022 147.06 147.10 144.34 146.29 1,870,169 -0.48(-0.33%)
Feb 15, 2022 149.40 149.62 145.39 146.77 1,849,113 -1.26(-0.85%)
Feb 14, 2022 149.47 150.91 146.19 148.03 1,225,321 -1.43(-0.96%)
Feb 11, 2022 151.34 152.27 148.38 149.46 950,279 -0.95(-0.63%)
Feb 10, 2022 152.75 154.26 150.05 150.41 854,071 -5.32(-3.42%)
Feb 09, 2022 156.99 157.15 154.43 155.73 904,791 +0.07(+0.04%)
Feb 08, 2022 155.50 157.83 155.06 155.66 912,000 +0.24(+0.15%)
Feb 07, 2022 155.70 156.21 153.53 155.42 942,345 -0.08(-0.05%)
Feb 04, 2022 156.57 157.31 153.77 155.50 895,724 -2.01(-1.28%)
Feb 03, 2022 159.25 157.30 157.51 732,511 -3.31(-2.06%)
Feb 02, 2022 158.39 160.98 157.24 160.82 863,146 +2.11(+1.33%)
Feb 01, 2022 161.00 161.44 156.57 158.71 904,776 -2.09(-1.30%)
Jan 31, 2022 157.12 161.12 160.80 966,454 +2.96(+1.88%)
Jan 28, 2022 156.27 157.82 153.36 157.84 903,340 +1.69(+1.08%)
Jan 27, 2022 156.88 159.41 155.66 156.15 921,318 +0.60(+0.39%)
Jan 26, 2022 157.45 159.47 154.57 155.55 1,090,277 -1.45(-0.92%)
Jan 25, 2022 157.78 159.88 155.44 157.00 1,146,950 -2.79(-1.75%)
Jan 24, 2022 160.80 162.63 155.25 159.79 1,417,642 -1.60(-0.99%)
Jan 21, 2022 164.08 165.34 161.18 161.39 910,386 -1.31(-0.81%)
Jan 20, 2022 161.56 164.69 159.53 162.70 1,067,309 +1.68(+1.04%)
Jan 19, 2022 161.59 164.33 160.77 161.02 940,906 -0.99(-0.61%)
Jan 18, 2022 161.04 163.73 159.71 162.01 1,166,865 -1.56(-0.95%)
Jan 14, 2022 163.57 0 -4.52(-2.69%)
Jan 13, 2022 169.14 170.33 167.53 168.09 858,847 -1.09(-0.64%)
Jan 12, 2022 167.46 169.61 165.50 169.18 863,916 +0.87(+0.52%)
Jan 11, 2022 170.18 171.09 165.92 168.31 759,458 -1.72(-1.01%)
Jan 10, 2022 172.68 172.95 167.15 170.03 1,082,044 -3.47(-2.00%)
Jan 07, 2022 172.84 174.46 171.04 173.50 1,199,726 -1.80(-1.03%)
Jan 06, 2022 177.62 178.90 174.79 175.30 1,057,489 -2.80(-1.57%)
Jan 05, 2022 177.30 180.29 177.25 178.10 1,133,539 -1.32(-0.74%)
Jan 04, 2022 184.02 184.78 179.40 179.42 1,139,683 -4.72(-2.56%)
Jan 03, 2022 188.97 189.25 182.20 184.14 712,554 -4.72(-2.50%)
Dec 31, 2021 188.00 189.65 187.49 188.86 382,198 +0.83(+0.44%)
Dec 30, 2021 187.12 188.73 186.27 188.03 373,673 +0.64(+0.34%)
Dec 29, 2021 186.50 187.72 185.27 187.39 373,721 +1.25(+0.67%)
Dec 28, 2021 183.74 186.16 183.29 186.14 375,042 +2.56(+1.39%)
Dec 27, 2021 183.23 184.25 181.95 183.58 428,632 +1.50(+0.82%)
Dec 23, 2021 183.55 183.75 181.80 182.08 322,820 -1.29(-0.70%)
Dec 22, 2021 180.65 183.50 180.15 183.37 457,723 +2.10(+1.16%)
Dec 21, 2021 183.59 184.11 179.17 181.27 952,798 -1.35(-0.74%)
Dec 20, 2021 181.54 183.26 179.55 182.62 715,752 -0.49(-0.27%)
Dec 17, 2021 182.66 184.85 182.25 183.11 2,132,049 +0.18(+0.10%)
Dec 16, 2021 181.83 183.95 181.39 182.93 755,641 +0.66(+0.36%)
Dec 15, 2021 180.16 182.34 180.15 182.27 622,440 +2.97(+1.66%)
Dec 14, 2021 180.74 181.22 178.09 179.30 632,377 -1.60(-0.88%)
Dec 13, 2021 175.91 182.05 175.91 180.90 830,557 +4.76(+2.70%)
Dec 10, 2021 176.63 178.36 175.44 176.14 593,824 +0.32(+0.18%)
Dec 09, 2021 176.50 176.64 174.84 175.82 870,316 -0.94(-0.53%)
Dec 08, 2021 176.89 178.11 175.51 176.76 636,894 +0.24(+0.14%)
Dec 07, 2021 174.26 177.43 173.61 176.52 663,915 +2.60(+1.49%)
Dec 06, 2021 172.28 174.87 171.85 173.92 611,154 +2.29(+1.33%)
Dec 03, 2021 171.57 171.82 167.64 171.63 831,303 +1.26(+0.74%)
Dec 02, 2021 168.69 171.47 168.45 170.37 835,932 +2.57(+1.53%)
Dec 01, 2021 168.08 171.89 166.56 167.80 937,468 -0.77(-0.46%)
Nov 30, 2021 172.54 174.28 168.50 168.57 1,561,919 -4.75(-2.74%)
Nov 29, 2021 171.51 173.90 169.87 173.32 623,801 +3.01(+1.77%)
Nov 26, 2021 172.40 174.59 170.01 170.31 399,319 -3.10(-1.79%)
Nov 24, 2021 173.00 173.84 171.35 173.41 404,247 +0.33(+0.19%)
Nov 23, 2021 174.43 175.77 172.52 173.08 571,485 -1.49(-0.85%)
Nov 22, 2021 172.99 175.96 171.47 174.57 650,685 +1.19(+0.69%)
Nov 19, 2021 172.43 173.91 171.20 173.38 746,268 +1.89(+1.10%)
Nov 18, 2021 171.05 171.70 171.17 171.49 606,544 +0.74(+0.43%)
Nov 17, 2021 170.54 170.81 168.05 170.75 708,615 +0.01(+0.01%)
Nov 16, 2021 172.89 173.00 170.23 170.74 624,701 -1.94(-1.12%)
Nov 15, 2021 171.22 173.12 170.88 172.68 491,765 +1.94(+1.14%)
Nov 12, 2021 171.08 171.08 169.06 170.74 393,250 +0.09(+0.05%)
Nov 11, 2021 172.20 172.24 169.41 170.65 525,945 -1.35(-0.78%)
Nov 10, 2021 169.07 172.03 172.00 778,723 +2.48(+1.46%)
Nov 09, 2021 169.52 170.39 168.41 169.52 528,325 +0.51(+0.30%)
Nov 08, 2021 169.22 169.81 166.58 169.01 952,959 -0.65(-0.38%)
Nov 05, 2021 168.76 170.60 167.85 169.66 657,158 +0.89(+0.53%)
Nov 04, 2021 165.67 169.17 165.67 168.77 1,145,781 +0.76(+0.45%)
Nov 03, 2021 171.99 174.00 166.21 168.01 1,637,497 -8.79(-4.97%)
Nov 02, 2021 174.78 176.84 173.92 176.80 961,993 +3.11(+1.79%)
Nov 01, 2021 174.29 174.18 170.99 173.69 726,493 -0.49(-0.28%)
Oct 29, 2021 175.00 176.31 173.34 174.18 779,857 -1.13(-0.64%)
Oct 28, 2021 173.14 175.44 173.05 175.31 472,118 +2.09(+1.21%)
Oct 27, 2021 175.95 176.10 173.04 173.22 519,933 -1.73(-0.99%)
Oct 26, 2021 174.94 174.95 540,612 +0.10(+0.06%)
Oct 25, 2021 174.48 176.99 174.01 174.85 584,983 -0.96(-0.55%)
Oct 22, 2021 173.93 176.47 173.84 175.81 537,665 +2.26(+1.30%)
Oct 21, 2021 174.26 176.29 173.13 173.55 742,995 -0.42(-0.24%)
Oct 20, 2021 174.06 175.63 173.27 173.97 556,756 +1.32(+0.76%)
Oct 19, 2021 171.66 173.41 171.23 172.65 594,495 +2.26(+1.33%)
Oct 18, 2021 170.72 171.38 169.36 170.39 531,902 -1.03(-0.60%)
Oct 15, 2021 171.31 171.86 170.21 171.42 659,181 +0.24(+0.14%)
Oct 14, 2021 169.91 171.73 169.91 171.18 547,198 +1.78(+1.05%)
Oct 13, 2021 169.84 170.46 168.26 169.40 773,720 -0.14(-0.08%)
Oct 12, 2021 168.80 170.28 167.91 169.54 499,366 +0.68(+0.40%)
Oct 11, 2021 170.10 170.93 168.38 168.86 745,985 -1.97(-1.15%)
Oct 08, 2021 172.29 173.40 169.70 170.83 442,568 -1.64(-0.95%)
Oct 07, 2021 174.52 175.88 172.21 172.47 497,839 -1.71(-0.98%)
Oct 06, 2021 171.16 174.20 170.08 174.18 488,221 +2.58(+1.50%)
Oct 05, 2021 171.39 172.44 170.63 171.60 577,460 +0.69(+0.40%)
Oct 04, 2021 168.59 171.73 168.23 170.91 730,464 +2.57(+1.53%)
Oct 01, 2021 168.70 170.39 167.50 168.34 662,583 -0.70(-0.41%)
Sep 30, 2021 171.17 171.47 168.90 169.04 864,409 -1.26(-0.74%)
Sep 29, 2021 168.57 172.00 167.87 170.30 689,687 +2.11(+1.25%)
Sep 28, 2021 170.11 170.19 167.98 168.19 725,003 -2.52(-1.48%)
Sep 27, 2021 174.29 174.76 170.55 170.71 922,521 -6.08(-3.44%)
Sep 24, 2021 177.83 178.96 176.00 176.79 470,396 -1.04(-0.58%)
Sep 23, 2021 177.62 179.61 177.21 177.83 665,838 +0.11(+0.06%)
Sep 22, 2021 179.00 179.48 176.32 177.72 619,936 -0.74(-0.41%)
Sep 21, 2021 179.48 181.14 178.33 178.46 604,660 -0.79(-0.44%)
Sep 20, 2021 177.27 180.75 176.04 179.25 645,225 +1.21(+0.68%)
Sep 17, 2021 179.69 181.41 177.54 178.04 1,962,001 -3.66(-2.01%)
Sep 16, 2021 184.24 184.95 181.13 181.70 723,994 -1.95(-1.06%)
Sep 15, 2021 184.75 185.52 182.90 183.65 738,041 -1.23(-0.67%)
Sep 14, 2021 184.06 185.16 183.15 184.88 483,398 +1.74(+0.95%)
Sep 13, 2021 186.04 186.53 182.45 183.14 690,291 -1.65(-0.89%)
Sep 10, 2021 188.26 188.26 184.70 184.79 519,884 -2.75(-1.47%)
Sep 09, 2021 187.76 188.88 186.53 187.54 987,890 -1.21(-0.64%)
Sep 08, 2021 184.01 189.35 183.51 188.75 590,001 +4.75(+2.58%)
Sep 07, 2021 185.24 185.79 182.89 184.00 608,731 -1.15(-0.62%)
Sep 03, 2021 186.10 187.02 184.58 185.15 466,282 -1.70(-0.91%)
Sep 02, 2021 185.00 186.92 184.50 186.85 460,050 +2.42(+1.31%)
Sep 01, 2021 180.68 185.18 180.68 184.43 751,735 +2.18(+1.20%)
Aug 31, 2021 182.58 183.72 181.81 182.25 918,055 -0.33(-0.18%)
Aug 30, 2021 181.17 183.31 180.79 182.58 520,148 +2.27(+1.26%)
Aug 27, 2021 181.61 182.32 180.01 180.31 748,694 -0.91(-0.50%)
Aug 26, 2021 180.51 181.67 179.76 181.22 520,766 +0.34(+0.19%)
Aug 25, 2021 180.60 181.43 179.56 180.88 502,417 +0.28(+0.16%)
Aug 24, 2021 181.74 181.96 179.00 180.60 745,829 -1.60(-0.88%)
Aug 23, 2021 184.10 185.24 181.34 182.20 993,507 -1.90(-1.03%)
Aug 20, 2021 181.45 184.64 180.50 184.10 666,644 +2.33(+1.28%)
Aug 19, 2021 180.26 182.42 179.43 181.77 549,075 +1.89(+1.05%)
Aug 18, 2021 181.18 181.32 178.98 179.88 583,080 -1.51(-0.83%)
Aug 17, 2021 181.33 181.60 179.54 181.39 579,335 -0.11(-0.06%)
Aug 16, 2021 178.99 181.75 178.74 181.50 623,113 +2.58(+1.44%)
Aug 13, 2021 177.68 179.09 176.85 178.92 649,857 +1.47(+0.83%)
Aug 12, 2021 175.70 177.94 175.31 177.45 789,012 +1.89(+1.08%)
Aug 11, 2021 176.46 177.05 174.53 175.56 728,852 -0.45(-0.26%)
Aug 10, 2021 177.20 177.32 175.51 176.01 623,985 -1.11(-0.63%)
Aug 09, 2021 178.10 178.52 175.50 177.12 985,595 -0.33(-0.19%)
Aug 06, 2021 179.93 180.42 177.36 177.45 1,000,649 -2.22(-1.24%)
Aug 05, 2021 177.00 180.08 176.00 179.67 525,217 +3.20(+1.81%)
Aug 04, 2021 172.14 177.15 172.06 176.47 1,084,844 +1.17(+0.67%)
Aug 03, 2021 173.25 176.84 172.10 175.30 912,782 +3.05(+1.77%)
Aug 02, 2021 169.98 172.27 169.83 172.25 621,806 +2.14(+1.26%)
Jul 30, 2021 170.57 172.10 169.94 170.11 631,244 -0.62(-0.36%)
Jul 29, 2021 170.51 171.31 169.66 170.73 406,119 +0.38(+0.22%)
Jul 28, 2021 170.15 170.86 168.60 170.35 484,819 +0.15(+0.09%)
Jul 27, 2021 166.38 170.74 165.56 170.20 584,227 +4.02(+2.42%)
Jul 26, 2021 166.50 167.04 164.96 166.18 556,291 -1.09(-0.65%)
Jul 23, 2021 164.77 167.36 164.51 167.27 603,088 +2.85(+1.73%)
Jul 22, 2021 163.59 164.85 163.17 164.42 535,936 +0.93(+0.57%)
Jul 21, 2021 166.42 166.42 162.72 163.49 749,485 -3.21(-1.93%)
Jul 20, 2021 167.97 169.45 165.71 166.70 955,055 -0.66(-0.39%)
Jul 19, 2021 167.36 168.94 164.79 167.36 768,541 -0.95(-0.56%)
Jul 16, 2021 166.54 169.77 166.20 168.31 629,848 +2.20(+1.32%)
Jul 15, 2021 162.40 166.50 162.22 166.11 626,996 +2.87(+1.76%)
Jul 14, 2021 162.21 164.09 161.26 163.24 363,831 +0.99(+0.61%)
Jul 13, 2021 162.84 163.90 161.61 162.25 473,941 -0.73(-0.45%)
Jul 12, 2021 162.25 163.22 161.56 162.98 414,525 +0.70(+0.43%)
Jul 09, 2021 161.65 162.49 160.46 162.28 519,846 +0.70(+0.43%)
Jul 08, 2021 162.56 163.99 161.06 161.58 569,920 -1.80(-1.10%)
Jul 07, 2021 160.00 163.59 159.36 163.38 871,439 +3.50(+2.19%)
Jul 06, 2021 157.80 159.98 156.56 159.88 761,346 +3.00(+1.91%)
Jul 02, 2021 155.93 156.94 155.49 156.88 397,707 +1.31(+0.84%)
Jul 01, 2021 154.22 155.90 153.45 155.57 497,171 +1.44(+0.93%)
Jun 30, 2021 155.76 156.53 153.33 154.13 627,667 -1.35(-0.87%)
Jun 29, 2021 156.44 158.25 155.41 155.48 655,313 -1.85(-1.18%)
Jun 28, 2021 155.61 158.85 155.61 157.33 742,913 +2.10(+1.35%)
Jun 25, 2021 154.76 155.38 153.39 155.23 1,041,311 +0.47(+0.30%)
Jun 24, 2021 157.49 157.54 153.67 154.76 867,471 -1.61(-1.03%)
Jun 23, 2021 159.83 160.00 155.95 156.37 855,138 -3.33(-2.09%)
Jun 22, 2021 161.81 162.56 159.64 159.70 581,822 -1.60(-0.99%)
Jun 21, 2021 157.93 161.64 156.36 161.30 808,794 +3.76(+2.39%)
Jun 18, 2021 161.11 161.81 157.37 157.54 1,741,119 -4.66(-2.87%)
Jun 17, 2021 158.13 162.43 157.87 162.20 619,666 +3.73(+2.35%)
Jun 16, 2021 162.56 163.00 158.36 158.47 795,489 -3.32(-2.05%)
Jun 15, 2021 160.50 162.52 160.02 161.79 640,653 +1.31(+0.82%)
Jun 14, 2021 160.53 161.50 158.45 160.48 735,372 +0.12(+0.07%)
Jun 11, 2021 159.80 160.44 159.26 160.36 745,497 +0.63(+0.39%)
Jun 10, 2021 157.77 160.00 157.21 159.73 541,737 +2.13(+1.35%)
Jun 09, 2021 157.38 158.39 156.59 157.60 646,171 +0.79(+0.50%)
Jun 08, 2021 157.80 158.02 156.03 156.81 479,822 -0.66(-0.42%)
Jun 07, 2021 156.55 157.65 156.23 157.47 487,560 +1.04(+0.66%)
Jun 04, 2021 156.21 157.20 156.01 156.43 403,193 +0.39(+0.25%)
Jun 03, 2021 154.01 156.68 154.01 156.04 720,795 +0.61(+0.39%)
Jun 02, 2021 154.23 156.13 153.77 155.43 504,083 +1.17(+0.76%)
Jun 01, 2021 155.88 156.16 154.13 154.26 619,353 -0.76(-0.49%)
May 28, 2021 154.67 155.95 153.89 155.02 562,218 +1.60(+1.04%)
May 27, 2021 156.00 156.05 153.37 153.42 1,029,451 -1.55(-1.00%)
May 26, 2021 155.29 155.78 153.96 154.97 485,135 +0.05(+0.03%)
May 25, 2021 154.84 155.73 153.59 154.92 581,526 +0.08(+0.05%)
May 24, 2021 155.60 156.49 154.74 154.84 450,079 -0.28(-0.18%)
May 21, 2021 154.66 156.35 154.16 155.12 1,605,291 +0.70(+0.45%)
May 20, 2021 152.14 154.91 152.14 154.42 703,404 +2.35(+1.55%)
May 19, 2021 150.57 152.12 150.11 152.07 605,661 +0.98(+0.65%)
May 18, 2021 150.90 151.94 149.85 151.09 515,487 +0.24(+0.16%)
May 17, 2021 152.65 153.83 150.80 150.85 540,370 -1.98(-1.30%)
May 14, 2021 152.16 153.84 152.00 152.83 830,830 +0.83(+0.55%)
May 13, 2021 149.60 152.66 149.30 152.00 560,678 +2.41(+1.61%)
May 12, 2021 152.80 152.98 149.15 149.59 837,134 -4.11(-2.67%)
May 11, 2021 155.80 155.80 152.57 153.70 667,625 -2.30(-1.47%)
May 10, 2021 152.31 156.55 152.13 156.00 2,008,274 +3.23(+2.11%)
May 07, 2021 153.20 155.82 152.61 152.77 795,916 -0.43(-0.28%)
May 06, 2021 152.92 154.14 152.14 153.20 751,269 +0.14(+0.09%)
May 05, 2021 153.19 155.15 151.18 153.06 714,135 -2.23(-1.44%)
May 04, 2021 154.52 156.73 153.31 155.29 956,264 -0.21(-0.14%)
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.