Stock Quote

American Water Works (NY: AWK )

153.75 +2.00 (+1.31%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 157.07 157.77 151.69 152.04 1,380,528 -6.51(-4.11%)
Apr 28, 2022 154.31 159.19 153.71 158.55 797,029 +4.38(+2.84%)
Apr 27, 2022 155.31 156.93 153.95 154.17 933,365 -1.99(-1.28%)
Apr 26, 2022 158.35 159.38 155.82 156.16 736,099 -2.52(-1.59%)
Apr 25, 2022 162.62 162.65 156.13 158.68 831,361 -3.34(-2.06%)
Apr 22, 2022 163.30 164.30 160.95 162.02 1,006,447 -1.10(-0.67%)
Apr 21, 2022 165.73 166.91 162.99 163.12 955,287 -2.22(-1.34%)
Apr 20, 2022 163.84 166.89 163.35 165.34 794,332 +3.14(+1.93%)
Apr 19, 2022 160.73 162.39 159.98 162.20 590,080 +1.91(+1.19%)
Apr 18, 2022 163.90 164.92 159.35 160.29 643,529 -3.67(-2.24%)
Apr 14, 2022 165.59 166.44 163.87 163.96 589,709 -0.98(-0.59%)
Apr 13, 2022 166.32 166.71 164.21 164.93 836,729 -1.38(-0.83%)
Apr 12, 2022 166.76 168.85 166.03 166.32 787,423 -0.66(-0.40%)
Apr 11, 2022 167.75 168.55 165.77 166.98 885,289 -0.64(-0.38%)
Apr 08, 2022 168.78 171.56 167.35 167.62 783,492 -1.25(-0.74%)
Apr 07, 2022 167.63 169.49 165.38 168.87 832,793 +2.12(+1.27%)
Apr 06, 2022 165.32 167.19 164.91 166.75 908,671 +1.33(+0.81%)
Apr 05, 2022 164.36 166.41 164.23 165.42 883,000 +1.37(+0.84%)
Apr 04, 2022 166.09 166.30 162.44 164.05 615,682 -2.56(-1.53%)
Apr 01, 2022 163.53 166.73 162.16 166.60 598,463 +3.27(+2.00%)
Mar 31, 2022 163.58 165.25 163.33 163.34 1,000,161 -0.31(-0.19%)
Mar 30, 2022 162.23 163.89 160.86 163.65 724,798 +1.39(+0.86%)
Mar 29, 2022 161.37 162.36 160.53 162.26 687,624 +2.98(+1.87%)
Mar 28, 2022 158.36 159.28 157.35 159.28 519,600 +1.84(+1.17%)
Mar 25, 2022 156.47 157.51 155.74 157.44 513,920 +1.38(+0.88%)
Mar 24, 2022 153.97 156.15 153.55 156.05 527,760 +2.52(+1.64%)
Mar 23, 2022 154.59 155.21 153.28 153.54 770,422 -0.97(-0.63%)
Mar 22, 2022 155.03 155.57 153.21 154.50 890,591 -0.43(-0.27%)
Mar 21, 2022 156.00 157.82 154.31 154.93 666,117 -1.69(-1.08%)
Mar 18, 2022 155.88 158.63 155.41 156.62 1,824,858 +1.27(+0.82%)
Mar 17, 2022 154.05 156.64 153.71 155.34 647,009 +1.26(+0.82%)
Mar 16, 2022 153.99 154.87 152.13 154.08 998,596 +0.20(+0.13%)
Mar 15, 2022 152.91 154.26 151.26 153.88 686,186 +3.29(+2.18%)
Mar 14, 2022 151.57 152.90 149.63 150.60 1,027,035 +0.53(+0.36%)
Mar 11, 2022 151.30 152.88 149.25 150.06 977,505 -1.04(-0.69%)
Mar 10, 2022 151.21 151.26 149.15 151.10 971,559 -0.65(-0.43%)
Mar 09, 2022 153.89 154.69 150.59 151.75 893,038 -0.45(-0.30%)
Mar 08, 2022 155.32 157.21 151.49 152.21 1,381,488 -4.90(-3.12%)
Mar 07, 2022 159.58 159.84 156.01 157.11 1,261,123 -1.80(-1.13%)
Mar 04, 2022 152.99 159.30 152.89 158.91 1,624,183 +6.02(+3.94%)
Mar 03, 2022 150.48 153.60 150.48 152.89 1,099,159 +2.80(+1.87%)
Mar 02, 2022 148.63 150.51 148.58 150.08 832,689 +1.07(+0.72%)
Mar 01, 2022 149.28 151.18 146.71 149.02 1,374,791 -0.07(-0.05%)
Feb 28, 2022 150.35 150.94 147.30 149.09 3,654,527 -1.58(-1.05%)
Feb 25, 2022 147.52 150.75 147.68 150.67 1,165,486 +4.04(+2.75%)
Feb 24, 2022 143.03 147.06 142.74 146.63 1,250,704 +1.84(+1.27%)
Feb 23, 2022 147.32 148.07 144.64 144.78 1,011,159 -1.09(-0.74%)
Feb 22, 2022 145.21 147.47 143.36 145.87 1,113,104 -0.42(-0.29%)
Feb 18, 2022 146.29 0 +0.20(+0.14%)
Feb 17, 2022 145.96 147.17 142.29 146.10 1,426,657 +1.75(+1.21%)
Feb 16, 2022 145.11 145.15 142.43 144.35 1,895,293 -0.47(-0.33%)
Feb 15, 2022 147.42 147.64 143.46 144.82 1,873,954 -1.24(-0.85%)
Feb 14, 2022 147.49 148.91 144.25 146.07 1,241,782 -1.41(-0.96%)
Feb 11, 2022 149.33 150.25 146.41 147.48 963,045 -0.94(-0.63%)
Feb 10, 2022 150.72 152.22 148.06 148.42 865,544 -5.25(-3.42%)
Feb 09, 2022 154.91 155.07 152.38 153.67 916,946 +0.07(+0.04%)
Feb 08, 2022 153.44 155.74 153.00 153.60 924,251 +0.24(+0.15%)
Feb 07, 2022 153.64 154.14 151.50 153.36 955,004 +0.52(+0.34%)
Feb 04, 2022 153.90 154.62 151.14 152.84 911,288 -1.98(-1.28%)
Feb 03, 2022 156.53 154.61 154.82 745,239 -3.25(-2.06%)
Feb 02, 2022 155.69 158.23 154.55 158.07 878,144 +2.07(+1.33%)
Feb 01, 2022 158.25 158.69 153.90 156.00 920,497 -2.06(-1.30%)
Jan 31, 2022 154.44 158.37 158.05 983,247 +2.91(+1.88%)
Jan 28, 2022 153.60 155.12 150.74 155.14 919,036 +1.66(+1.08%)
Jan 27, 2022 154.20 156.69 153.00 153.48 937,326 +0.59(+0.39%)
Jan 26, 2022 154.76 156.75 151.93 152.89 1,109,221 -1.43(-0.92%)
Jan 25, 2022 155.09 157.14 152.78 154.32 1,166,879 -2.74(-1.75%)
Jan 24, 2022 158.05 159.86 152.59 157.06 1,442,275 -1.57(-0.99%)
Jan 21, 2022 161.28 162.51 158.43 158.63 926,204 -1.29(-0.80%)
Jan 20, 2022 158.80 161.88 156.81 159.92 1,085,854 +1.65(+1.04%)
Jan 19, 2022 158.83 161.52 158.02 158.27 957,255 -0.97(-0.61%)
Jan 18, 2022 158.29 160.93 156.98 159.24 1,187,140 -1.53(-0.95%)
Jan 14, 2022 160.78 0 -4.44(-2.69%)
Jan 13, 2022 166.25 167.42 164.67 165.22 873,770 -1.07(-0.64%)
Jan 12, 2022 164.60 166.71 162.67 166.29 878,927 +0.86(+0.52%)
Jan 11, 2022 167.27 168.17 163.09 165.44 772,654 -1.69(-1.01%)
Jan 10, 2022 169.73 170.00 164.29 167.13 1,100,845 -3.41(-2.00%)
Jan 07, 2022 169.89 171.48 168.11 170.54 1,220,572 -1.77(-1.03%)
Jan 06, 2022 174.59 175.84 171.81 172.31 1,075,864 -2.75(-1.57%)
Jan 05, 2022 174.27 177.21 174.22 175.06 1,153,235 -1.30(-0.74%)
Jan 04, 2022 180.88 181.62 176.34 176.36 1,159,486 -4.64(-2.56%)
Jan 03, 2022 185.74 186.02 179.09 181.00 724,935 -4.64(-2.50%)
Dec 31, 2021 184.79 186.41 184.29 185.63 388,839 +0.81(+0.44%)
Dec 30, 2021 183.92 185.50 183.09 184.82 380,165 +0.63(+0.34%)
Dec 29, 2021 183.31 184.51 182.11 184.19 380,214 +1.23(+0.67%)
Dec 28, 2021 180.60 182.98 180.16 182.96 381,558 +2.52(+1.39%)
Dec 27, 2021 180.10 181.10 178.84 180.44 436,079 +1.47(+0.82%)
Dec 23, 2021 180.41 180.61 178.69 178.97 328,429 -1.27(-0.70%)
Dec 22, 2021 177.56 180.37 177.07 180.24 465,676 +2.06(+1.16%)
Dec 21, 2021 180.45 180.97 176.11 178.17 969,353 -1.33(-0.74%)
Dec 20, 2021 178.44 180.13 176.48 179.50 728,188 -0.48(-0.27%)
Dec 17, 2021 179.54 181.69 179.14 179.98 2,169,095 +0.18(+0.10%)
Dec 16, 2021 178.72 180.81 178.29 179.81 768,771 +0.65(+0.36%)
Dec 15, 2021 177.08 179.23 177.07 179.16 633,255 +2.92(+1.66%)
Dec 14, 2021 177.65 178.12 175.05 176.24 643,365 -1.57(-0.88%)
Dec 13, 2021 172.91 178.94 172.91 177.81 844,988 +4.68(+2.70%)
Dec 10, 2021 173.61 175.31 172.45 173.13 604,142 +0.31(+0.18%)
Dec 09, 2021 173.49 173.62 171.85 172.82 885,438 -0.92(-0.53%)
Dec 08, 2021 173.87 175.07 172.51 173.74 647,960 +0.24(+0.14%)
Dec 07, 2021 171.28 174.40 170.65 173.50 675,451 +2.56(+1.49%)
Dec 06, 2021 169.34 171.88 168.91 170.95 621,773 +2.25(+1.33%)
Dec 03, 2021 168.64 168.88 164.78 168.70 845,747 +1.24(+0.74%)
Dec 02, 2021 165.81 168.54 165.57 167.46 850,457 +2.53(+1.53%)
Dec 01, 2021 165.21 168.95 163.72 164.93 953,757 -0.76(-0.46%)
Nov 30, 2021 169.59 171.30 165.62 165.69 1,589,059 -4.67(-2.74%)
Nov 29, 2021 168.58 170.93 166.97 170.36 634,640 +2.96(+1.77%)
Nov 26, 2021 169.46 171.61 167.11 167.40 406,257 -3.05(-1.79%)
Nov 24, 2021 170.04 170.87 168.42 170.45 411,271 +0.32(+0.19%)
Nov 23, 2021 171.45 172.77 169.57 170.12 581,415 -1.46(-0.85%)
Nov 22, 2021 170.03 172.96 168.54 171.59 661,991 +1.17(+0.69%)
Nov 19, 2021 169.49 170.94 168.28 170.42 759,235 +1.86(+1.10%)
Nov 18, 2021 168.13 168.77 168.25 168.56 617,083 +0.73(+0.43%)
Nov 17, 2021 167.63 167.89 165.18 167.83 720,927 +0.01(+0.01%)
Nov 16, 2021 169.94 170.04 167.33 167.82 635,555 -1.91(-1.12%)
Nov 15, 2021 168.30 170.16 167.96 169.73 500,309 +1.91(+1.14%)
Nov 12, 2021 168.16 168.16 166.17 167.82 400,093 +0.09(+0.05%)
Nov 11, 2021 169.26 169.30 166.52 167.74 535,083 -1.33(-0.78%)
Nov 10, 2021 166.18 169.09 169.06 792,254 +2.44(+1.46%)
Nov 09, 2021 166.62 167.48 165.53 166.62 537,505 +1.09(+0.66%)
Nov 08, 2021 165.74 166.31 163.15 165.53 972,986 -0.64(-0.38%)
Nov 05, 2021 165.29 167.09 164.40 166.17 670,968 +0.87(+0.53%)
Nov 04, 2021 162.26 165.69 162.26 165.30 1,169,860 +0.74(+0.45%)
Nov 03, 2021 168.45 170.42 162.79 164.55 1,671,910 -8.61(-4.97%)
Nov 02, 2021 171.18 173.19 170.34 173.16 982,210 +3.05(+1.79%)
Nov 01, 2021 170.70 170.59 167.47 170.12 741,760 -0.48(-0.28%)
Oct 29, 2021 171.40 172.69 169.78 170.59 796,246 -1.11(-0.64%)
Oct 28, 2021 169.58 171.83 169.49 171.70 482,039 +2.05(+1.21%)
Oct 27, 2021 172.33 172.47 169.48 169.66 530,859 -1.69(-0.99%)
Oct 26, 2021 171.34 171.35 551,973 +0.10(+0.06%)
Oct 25, 2021 170.89 173.35 170.43 171.25 597,276 -0.94(-0.55%)
Oct 22, 2021 170.35 172.83 170.26 172.19 548,964 +2.21(+1.30%)
Oct 21, 2021 170.67 172.66 169.57 169.98 758,609 -0.41(-0.24%)
Oct 20, 2021 170.48 172.02 169.70 170.39 568,456 +1.29(+0.76%)
Oct 19, 2021 168.13 169.84 167.71 169.10 606,988 +2.21(+1.33%)
Oct 18, 2021 167.21 167.85 165.87 166.88 543,080 -1.01(-0.60%)
Oct 15, 2021 167.78 168.32 166.71 167.89 673,034 +0.23(+0.14%)
Oct 14, 2021 166.41 168.19 166.41 167.66 558,697 +1.74(+1.05%)
Oct 13, 2021 166.34 166.95 164.80 165.91 789,980 -0.14(-0.08%)
Oct 12, 2021 165.33 166.78 164.45 166.05 509,860 +0.67(+0.40%)
Oct 11, 2021 166.60 167.41 164.91 165.38 761,662 -1.93(-1.15%)
Oct 08, 2021 168.74 169.83 166.21 167.31 451,868 -1.61(-0.95%)
Oct 07, 2021 170.93 172.26 168.66 168.92 508,301 -1.68(-0.98%)
Oct 06, 2021 167.64 170.61 166.58 170.59 498,481 +2.53(+1.50%)
Oct 05, 2021 167.86 168.89 167.12 168.07 589,595 +0.68(+0.40%)
Oct 04, 2021 165.12 168.19 164.77 167.39 745,815 +2.52(+1.53%)
Oct 01, 2021 165.23 166.88 164.05 164.88 676,507 -0.69(-0.41%)
Sep 30, 2021 167.65 167.94 165.42 165.56 882,575 -1.23(-0.74%)
Sep 29, 2021 165.10 168.46 164.41 166.79 704,181 +2.07(+1.25%)
Sep 28, 2021 166.61 166.69 164.52 164.73 740,239 -2.47(-1.48%)
Sep 27, 2021 170.70 171.16 167.04 167.20 941,908 -5.96(-3.44%)
Sep 24, 2021 174.17 175.27 172.38 173.15 480,281 -1.02(-0.59%)
Sep 23, 2021 173.96 175.91 173.56 174.17 679,831 +0.11(+0.06%)
Sep 22, 2021 175.32 175.79 172.69 174.06 632,964 -0.72(-0.41%)
Sep 21, 2021 175.79 177.41 174.66 174.79 617,367 -0.77(-0.44%)
Sep 20, 2021 173.62 177.03 172.42 175.56 658,784 +1.19(+0.68%)
Sep 17, 2021 175.99 177.68 173.89 174.38 2,003,234 -3.59(-2.01%)
Sep 16, 2021 180.45 181.14 177.40 177.96 739,209 -1.91(-1.06%)
Sep 15, 2021 180.95 181.70 179.13 179.87 753,551 -1.20(-0.67%)
Sep 14, 2021 180.27 181.35 179.38 181.07 493,557 +1.70(+0.95%)
Sep 13, 2021 182.21 182.69 178.69 179.37 704,798 -1.62(-0.89%)
Sep 10, 2021 184.38 184.38 180.90 180.99 530,809 -2.69(-1.47%)
Sep 09, 2021 183.90 184.99 182.69 183.68 1,008,651 -1.19(-0.64%)
Sep 08, 2021 180.22 185.45 179.73 184.87 602,400 +4.65(+2.58%)
Sep 07, 2021 181.43 181.97 179.13 180.21 621,524 -1.13(-0.62%)
Sep 03, 2021 182.27 183.17 180.78 181.34 476,081 -1.66(-0.91%)
Sep 02, 2021 181.19 183.07 180.70 183.00 469,718 +2.37(+1.31%)
Sep 01, 2021 176.96 181.37 176.96 180.63 767,533 +2.13(+1.20%)
Aug 31, 2021 178.82 179.93 178.07 178.50 937,348 -0.32(-0.18%)
Aug 30, 2021 177.44 179.54 177.07 178.82 531,079 +2.22(+1.26%)
Aug 27, 2021 177.87 178.57 176.31 176.60 764,428 -0.89(-0.50%)
Aug 26, 2021 176.79 177.93 176.06 177.49 531,710 +0.33(+0.19%)
Aug 25, 2021 176.88 177.70 175.86 177.16 512,975 +0.27(+0.15%)
Aug 24, 2021 178.00 178.21 175.32 176.88 761,503 -1.57(-0.88%)
Aug 23, 2021 180.31 181.43 177.61 178.45 1,014,386 -1.86(-1.03%)
Aug 20, 2021 177.72 180.84 176.78 180.31 680,654 +2.28(+1.28%)
Aug 19, 2021 176.55 178.66 175.74 178.03 560,614 +1.85(+1.05%)
Aug 18, 2021 177.45 177.59 175.30 176.18 595,333 -1.48(-0.83%)
Aug 17, 2021 177.60 177.86 175.84 177.66 591,510 -0.11(-0.06%)
Aug 16, 2021 175.31 178.01 175.06 177.76 636,208 +2.53(+1.44%)
Aug 13, 2021 174.02 175.40 173.21 175.24 663,514 +1.44(+0.83%)
Aug 12, 2021 172.08 174.28 171.70 173.80 805,593 +1.85(+1.08%)
Aug 11, 2021 172.83 173.41 170.94 171.95 744,169 -0.44(-0.26%)
Aug 10, 2021 173.55 173.67 171.90 172.39 637,098 -1.09(-0.63%)
Aug 09, 2021 174.43 174.84 171.89 173.47 1,006,308 +0.27(+0.15%)
Aug 06, 2021 175.63 176.11 173.12 173.21 1,025,159 -2.17(-1.24%)
Aug 05, 2021 172.77 175.77 171.79 175.37 538,081 +3.12(+1.81%)
Aug 04, 2021 168.02 172.91 167.95 172.25 1,111,416 +1.14(+0.67%)
Aug 03, 2021 169.11 172.61 167.99 171.11 935,139 +2.98(+1.77%)
Aug 02, 2021 165.92 168.15 165.77 168.13 637,036 +2.09(+1.26%)
Jul 30, 2021 166.49 167.99 165.88 166.04 646,705 -0.60(-0.36%)
Jul 29, 2021 166.43 167.21 165.60 166.65 416,066 +0.37(+0.22%)
Jul 28, 2021 166.08 166.78 164.57 166.28 496,694 +0.15(+0.09%)
Jul 27, 2021 162.40 166.66 161.60 166.13 598,537 +3.92(+2.42%)
Jul 26, 2021 162.52 163.05 161.02 162.21 569,916 -1.06(-0.65%)
Jul 23, 2021 160.83 163.36 160.58 163.27 617,860 +2.78(+1.73%)
Jul 22, 2021 159.68 160.91 159.27 160.49 549,063 +0.91(+0.57%)
Jul 21, 2021 162.44 162.44 158.83 159.58 767,843 -3.13(-1.93%)
Jul 20, 2021 163.95 165.40 161.75 162.71 978,448 -0.65(-0.39%)
Jul 19, 2021 163.36 164.91 160.85 163.36 787,365 -0.93(-0.56%)
Jul 16, 2021 162.56 165.71 162.23 164.29 645,275 +2.15(+1.32%)
Jul 15, 2021 158.52 162.52 158.34 162.14 642,353 +2.80(+1.76%)
Jul 14, 2021 158.33 160.17 157.41 159.34 372,742 +0.97(+0.61%)
Jul 13, 2021 158.95 159.98 157.75 158.37 485,549 -0.71(-0.45%)
Jul 12, 2021 158.37 159.32 157.70 159.08 424,678 +0.68(+0.43%)
Jul 09, 2021 157.78 158.60 156.62 158.40 532,579 +0.68(+0.43%)
Jul 08, 2021 158.68 160.07 157.21 157.72 583,879 -1.76(-1.10%)
Jul 07, 2021 156.18 159.68 155.55 159.47 892,784 +3.42(+2.19%)
Jul 06, 2021 154.03 156.16 152.82 156.06 779,994 +2.93(+1.91%)
Jul 02, 2021 152.20 153.19 151.77 153.13 407,448 +1.28(+0.84%)
Jul 01, 2021 150.53 152.17 149.78 151.85 509,348 +1.41(+0.93%)
Jun 30, 2021 152.04 152.79 149.66 150.44 643,041 -1.32(-0.87%)
Jun 29, 2021 152.70 154.47 151.69 151.76 671,364 -1.81(-1.18%)
Jun 28, 2021 151.89 155.05 151.89 153.57 761,110 +2.05(+1.35%)
Jun 25, 2021 151.06 151.66 149.72 151.52 1,066,817 +0.46(+0.30%)
Jun 24, 2021 153.72 153.77 150.00 151.06 888,719 -1.57(-1.03%)
Jun 23, 2021 156.01 156.18 152.22 152.63 876,084 -3.25(-2.09%)
Jun 22, 2021 157.94 158.67 155.82 155.88 596,073 -1.56(-0.99%)
Jun 21, 2021 154.15 157.78 152.62 157.44 828,604 +3.67(+2.39%)
Jun 18, 2021 157.26 157.94 153.61 153.77 1,783,766 -4.55(-2.87%)
Jun 17, 2021 154.35 158.55 154.10 158.32 634,844 +3.64(+2.35%)
Jun 16, 2021 158.67 159.10 154.57 154.68 814,973 -3.24(-2.05%)
Jun 15, 2021 156.66 158.63 156.19 157.92 656,345 +1.28(+0.82%)
Jun 14, 2021 156.69 157.64 154.66 156.64 753,384 +0.12(+0.07%)
Jun 11, 2021 155.98 156.60 155.45 156.53 763,757 +0.62(+0.39%)
Jun 10, 2021 154.00 156.18 153.45 155.91 555,006 +2.08(+1.35%)
Jun 09, 2021 153.62 154.60 152.85 153.83 661,998 +0.77(+0.50%)
Jun 08, 2021 154.03 154.22 152.30 153.06 491,574 -0.64(-0.42%)
Jun 07, 2021 152.81 153.88 152.50 153.71 499,502 +1.02(+0.66%)
Jun 04, 2021 152.47 153.44 152.28 152.69 413,068 +0.38(+0.25%)
Jun 03, 2021 150.33 152.94 150.33 152.31 738,450 +0.59(+0.39%)
Jun 02, 2021 150.54 152.40 150.09 151.71 516,430 +1.14(+0.76%)
Jun 01, 2021 152.15 152.43 150.44 150.57 634,523 -0.74(-0.49%)
May 28, 2021 150.97 152.22 150.21 151.31 575,989 +1.56(+1.04%)
May 27, 2021 152.27 152.32 149.44 149.75 1,054,666 -1.51(-1.00%)
May 26, 2021 151.58 152.06 150.28 151.26 497,018 +0.05(+0.03%)
May 25, 2021 151.14 152.01 149.92 151.22 595,770 +0.08(+0.05%)
May 24, 2021 151.88 152.74 151.04 151.14 461,103 -0.27(-0.18%)
May 21, 2021 150.96 152.61 150.47 151.41 1,644,611 +0.68(+0.45%)
May 20, 2021 148.50 151.21 148.50 150.73 720,633 +2.29(+1.55%)
May 19, 2021 146.97 148.48 146.52 148.43 620,496 +0.96(+0.65%)
May 18, 2021 147.29 148.31 146.27 147.48 528,113 +0.24(+0.16%)
May 17, 2021 149.00 150.15 147.19 147.24 553,606 -1.93(-1.30%)
May 14, 2021 148.52 150.16 148.37 149.18 851,180 +0.81(+0.55%)
May 13, 2021 146.02 149.01 145.73 148.37 574,411 +2.35(+1.61%)
May 12, 2021 149.15 149.32 145.58 146.01 857,639 -4.01(-2.67%)
May 11, 2021 152.07 152.07 148.92 150.03 683,978 -2.25(-1.47%)
May 10, 2021 148.67 152.81 148.49 152.27 2,057,465 +3.74(+2.52%)
May 07, 2021 148.95 151.50 148.37 148.53 818,640 -0.42(-0.28%)
May 06, 2021 148.68 149.86 147.92 148.95 772,718 +0.14(+0.09%)
May 05, 2021 148.94 150.84 146.98 148.81 734,524 -2.17(-1.44%)
May 04, 2021 150.23 152.38 149.05 150.98 983,566 -0.20(-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.