Stock Quote

American Water Works (NY: AWK )

149.75 -3.15 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 133.83 133.99 129.30 129.55 1,386,734 -3.03(-2.28%)
Sep 29, 2022 135.52 136.42 132.41 132.57 832,411 -4.20(-3.07%)
Sep 28, 2022 135.55 137.60 133.82 136.77 715,728 +2.70(+2.01%)
Sep 27, 2022 138.01 138.40 133.04 134.07 694,953 -2.61(-1.91%)
Sep 26, 2022 138.92 139.60 135.81 136.68 834,536 -3.56(-2.54%)
Sep 23, 2022 140.65 141.21 138.25 140.25 644,855 -1.87(-1.32%)
Sep 22, 2022 142.75 143.21 141.46 142.12 471,080 -1.52(-1.06%)
Sep 21, 2022 145.77 147.83 143.63 143.64 601,815 -1.12(-0.77%)
Sep 20, 2022 146.52 146.52 143.63 144.75 665,422 -3.09(-2.09%)
Sep 19, 2022 147.30 147.97 145.10 147.85 601,106 +0.15(+0.10%)
Sep 16, 2022 147.16 148.94 146.45 147.70 1,589,087 +0.54(+0.37%)
Sep 15, 2022 151.86 151.90 146.69 147.16 952,325 -5.59(-3.66%)
Sep 14, 2022 151.26 154.05 151.16 152.76 759,909 +1.33(+0.88%)
Sep 13, 2022 153.98 154.72 150.75 151.42 836,248 -4.71(-3.02%)
Sep 12, 2022 153.96 156.36 153.57 156.13 559,583 +1.96(+1.27%)
Sep 09, 2022 154.61 155.96 153.75 154.17 644,879 +0.38(+0.25%)
Sep 08, 2022 151.70 154.41 150.92 153.79 595,785 +1.17(+0.77%)
Sep 07, 2022 148.66 153.01 148.46 152.62 745,696 +4.90(+3.32%)
Sep 06, 2022 147.60 150.10 147.31 147.72 613,557 +0.30(+0.20%)
Sep 02, 2022 151.03 152.37 146.59 147.42 720,810 -3.34(-2.22%)
Sep 01, 2022 147.75 150.80 147.05 150.77 612,693 +3.01(+2.04%)
Aug 31, 2022 150.76 151.88 147.61 147.75 1,034,389 -2.03(-1.36%)
Aug 30, 2022 151.24 152.24 149.26 149.78 568,416 -1.14(-0.76%)
Aug 29, 2022 149.62 152.15 148.96 150.93 426,134 +0.55(+0.36%)
Aug 26, 2022 155.03 155.03 150.33 150.38 590,356 -4.21(-2.72%)
Aug 25, 2022 154.18 154.74 152.89 154.59 445,039 +0.79(+0.51%)
Aug 24, 2022 152.38 153.88 151.54 153.80 781,253 +1.72(+1.13%)
Aug 23, 2022 153.96 153.96 150.51 152.08 870,315 -2.37(-1.53%)
Aug 22, 2022 155.85 156.91 153.82 154.45 501,908 -2.62(-1.67%)
Aug 19, 2022 157.77 158.71 156.71 157.07 622,783 -0.94(-0.59%)
Aug 18, 2022 158.36 158.64 156.95 158.00 484,106 -0.19(-0.12%)
Aug 17, 2022 158.35 159.20 157.44 158.19 469,011 -0.56(-0.35%)
Aug 16, 2022 157.41 159.13 156.80 158.75 497,704 +0.26(+0.16%)
Aug 15, 2022 157.58 159.06 156.81 158.49 441,722 +0.91(+0.57%)
Aug 12, 2022 155.53 157.66 154.97 157.58 486,884 +3.12(+2.02%)
Aug 11, 2022 156.36 157.47 154.34 154.47 605,615 -1.56(-1.00%)
Aug 10, 2022 156.13 156.77 154.29 156.03 690,581 +1.39(+0.90%)
Aug 09, 2022 154.74 156.47 154.34 154.64 620,902 +0.22(+0.14%)
Aug 08, 2022 155.52 156.92 153.33 154.42 568,186 +0.16(+0.11%)
Aug 05, 2022 156.93 157.13 152.60 154.25 780,796 -2.97(-1.89%)
Aug 04, 2022 156.46 157.82 154.86 157.23 696,232 +0.98(+0.63%)
Aug 03, 2022 154.25 156.66 152.25 156.25 761,021 +2.15(+1.40%)
Aug 02, 2022 156.51 157.00 154.00 154.10 676,252 -1.14(-0.73%)
Aug 01, 2022 153.36 155.31 153.22 155.24 573,873 +1.18(+0.77%)
Jul 29, 2022 154.33 155.97 153.76 154.06 784,708 -0.07(-0.04%)
Jul 28, 2022 150.47 154.16 148.78 154.13 966,129 +4.20(+2.80%)
Jul 27, 2022 149.40 150.41 148.00 149.92 740,697 +0.70(+0.47%)
Jul 26, 2022 148.04 149.41 147.51 149.22 689,196 +0.72(+0.49%)
Jul 25, 2022 146.82 148.62 146.18 148.50 472,142 +1.60(+1.09%)
Jul 22, 2022 145.51 147.45 145.19 146.90 682,566 +2.25(+1.56%)
Jul 21, 2022 143.45 144.76 142.04 144.65 950,781 +1.23(+0.86%)
Jul 20, 2022 146.17 146.17 142.83 143.42 832,563 -2.04(-1.40%)
Jul 19, 2022 145.04 146.16 144.24 145.46 673,213 +1.69(+1.17%)
Jul 18, 2022 146.72 146.72 143.62 143.78 650,913 -3.47(-2.36%)
Jul 15, 2022 146.37 147.60 144.06 147.25 773,599 +2.01(+1.39%)
Jul 14, 2022 143.68 145.48 143.48 145.24 764,126 -1.47(-1.00%)
Jul 13, 2022 145.37 147.87 144.93 146.70 604,809 -0.01(-0.01%)
Jul 12, 2022 148.05 150.58 146.06 146.71 554,098 -2.12(-1.43%)
Jul 11, 2022 149.07 149.86 146.71 148.83 612,655 -0.68(-0.46%)
Jul 08, 2022 151.12 151.82 149.42 149.52 441,786 -2.35(-1.55%)
Jul 07, 2022 150.78 152.93 149.71 151.87 741,595 +0.98(+0.65%)
Jul 06, 2022 149.05 152.17 148.06 150.88 646,367 +2.57(+1.73%)
Jul 05, 2022 151.39 151.54 146.41 148.32 1,239,914 -3.75(-2.46%)
Jul 01, 2022 148.19 153.77 147.79 152.06 1,492,222 +4.62(+3.13%)
Jun 30, 2022 144.19 148.15 142.77 147.45 931,901 +2.92(+2.02%)
Jun 29, 2022 144.31 144.97 143.21 144.52 677,283 +0.71(+0.50%)
Jun 28, 2022 147.76 148.18 143.69 143.81 779,654 -3.81(-2.58%)
Jun 27, 2022 146.56 147.87 145.74 147.62 889,739 +0.60(+0.41%)
Jun 24, 2022 144.73 147.33 143.38 147.02 1,089,092 +3.73(+2.60%)
Jun 23, 2022 136.75 143.48 136.53 143.29 1,146,654 +7.50(+5.52%)
Jun 22, 2022 131.97 137.75 131.97 135.79 905,414 +2.55(+1.91%)
Jun 21, 2022 131.72 133.83 131.05 133.24 962,554 +2.58(+1.97%)
Jun 17, 2022 128.51 131.50 128.30 130.67 1,655,543 +0.95(+0.73%)
Jun 16, 2022 131.40 132.17 128.76 129.72 1,079,660 -4.10(-3.07%)
Jun 15, 2022 133.49 136.11 131.21 133.82 1,071,403 +1.54(+1.16%)
Jun 14, 2022 139.46 139.46 130.98 132.28 1,311,238 -7.13(-5.11%)
Jun 13, 2022 144.52 144.57 138.91 139.41 1,053,875 -7.54(-5.13%)
Jun 10, 2022 146.77 148.47 144.81 146.95 852,701 -2.27(-1.52%)
Jun 09, 2022 151.75 153.47 149.09 149.22 710,897 -3.01(-1.98%)
Jun 08, 2022 154.47 154.99 151.55 152.23 536,780 -3.22(-2.07%)
Jun 07, 2022 153.27 155.81 152.20 155.45 835,581 +1.73(+1.13%)
Jun 06, 2022 154.77 155.87 153.54 153.72 611,825 -0.05(-0.03%)
Jun 03, 2022 152.68 155.07 152.30 153.77 775,581 +0.09(+0.06%)
Jun 02, 2022 151.38 153.90 148.85 153.68 820,171 +3.11(+2.07%)
Jun 01, 2022 150.40 152.33 149.95 150.57 1,249,933 +0.66(+0.44%)
May 31, 2022 149.25 150.49 146.01 149.90 1,569,900 -0.50(-0.34%)
May 27, 2022 147.53 150.74 147.07 150.41 851,350 +2.91(+1.97%)
May 26, 2022 147.05 148.10 146.49 147.50 837,161 +1.91(+1.31%)
May 25, 2022 146.53 147.31 145.01 145.58 683,257 -1.57(-1.06%)
May 24, 2022 147.10 147.77 142.85 147.15 1,327,341 +0.11(+0.07%)
May 23, 2022 145.97 147.30 144.84 147.04 981,222 +2.76(+1.92%)
May 20, 2022 144.53 145.35 141.96 144.28 2,040,753 +0.52(+0.36%)
May 19, 2022 142.79 144.17 141.09 143.76 948,749 +0.76(+0.53%)
May 18, 2022 145.15 146.27 142.64 143.00 682,887 -2.11(-1.45%)
May 17, 2022 145.42 145.42 142.64 145.11 670,238 +0.44(+0.30%)
May 16, 2022 145.04 146.76 144.40 144.67 787,859 -0.50(-0.35%)
May 13, 2022 145.72 146.59 143.82 145.18 717,201 +0.65(+0.45%)
May 12, 2022 142.96 144.93 142.46 144.52 1,266,491 +1.76(+1.24%)
May 11, 2022 142.36 144.92 141.87 142.76 1,013,012 +0.49(+0.34%)
May 10, 2022 144.71 146.80 141.36 142.27 1,075,138 -2.22(-1.54%)
May 09, 2022 145.97 146.62 143.65 144.49 962,501 -2.54(-1.73%)
May 06, 2022 144.88 147.66 144.70 147.03 1,124,923 +0.64(+0.44%)
May 05, 2022 149.54 150.35 145.16 146.39 702,836 -4.09(-2.71%)
May 04, 2022 148.00 150.75 146.98 150.48 863,945 +2.84(+1.92%)
May 03, 2022 147.09 151.03 146.99 147.64 1,124,936 +0.78(+0.53%)
May 02, 2022 152.79 152.88 145.61 146.86 1,367,465 -5.18(-3.41%)
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%)
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.