Stock Quote

American Water Works (NY: AWK )

170.37 USD +2.57 (+1.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 175.00 176.32 173.35 174.18 779,857 -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 173.93 176.46 173.84 175.81 537,665 +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 171.17 171.48 168.90 169.04 864,409 -1.26(-0.74%)
Sep 29, 2021 168.57 171.99 167.87 170.30 689,687 +2.11(+1.25%)
Sep 28, 2021 170.11 170.20 167.98 168.19 725,003 -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 187.76 188.88 186.54 187.54 987,890 -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 182.58 183.71 181.81 182.25 918,055 -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 175.70 177.94 175.30 177.45 789,012 +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 170.51 171.31 169.65 170.73 406,119 +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 167.36 168.95 164.79 167.36 768,541 -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 162.57 163.99 161.07 161.58 569,920 -1.80(-1.10%)
Jul 07, 2021 160.00 163.60 159.36 163.38 871,439 +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 155.76 156.54 153.33 154.13 627,667 -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 161.11 161.80 157.37 157.54 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%)
May 03, 2021 156.16 156.81 154.74 155.50 597,965 -0.49(-0.31%)
Apr 30, 2021 154.67 156.02 154.13 155.99 1,012,100 +1.55(+1.00%)
Apr 29, 2021 154.50 156.69 154.01 154.44 752,581 +0.10(+0.06%)
Apr 28, 2021 155.29 155.49 153.53 154.34 699,246 -0.76(-0.49%)
Apr 27, 2021 157.94 158.08 154.55 155.10 1,373,072 -2.61(-1.65%)
Apr 26, 2021 159.47 159.68 156.44 157.71 938,497 -1.65(-1.04%)
Apr 23, 2021 161.50 161.85 159.29 159.36 1,045,200 -2.07(-1.28%)
Apr 22, 2021 161.00 162.38 160.47 161.43 653,767 +0.43(+0.27%)
Apr 21, 2021 162.29 162.50 159.83 161.00 623,186 -0.31(-0.19%)
Apr 20, 2021 159.00 162.40 158.86 161.31 850,121 +2.59(+1.63%)
Apr 19, 2021 160.24 160.56 157.98 158.72 835,138 -1.40(-0.87%)
Apr 16, 2021 160.00 160.32 158.82 160.12 1,341,900 +0.96(+0.60%)
Apr 15, 2021 157.15 159.31 157.15 159.16 1,069,192 +2.03(+1.29%)
Apr 14, 2021 154.71 157.19 153.95 157.13 929,083 +1.72(+1.11%)
Apr 13, 2021 151.34 155.84 151.28 155.41 738,700 +3.16(+2.08%)
Apr 12, 2021 151.65 153.39 151.36 152.25 742,127 +0.57(+0.38%)
Apr 09, 2021 152.06 152.65 150.96 151.68 609,600 -0.01(-0.01%)
Apr 08, 2021 153.63 153.78 151.18 151.69 657,252 -1.24(-0.81%)
Apr 07, 2021 153.05 153.86 151.86 152.93 611,658 +0.13(+0.09%)
Apr 06, 2021 151.84 153.18 150.89 152.80 848,184 +0.77(+0.51%)
Apr 05, 2021 150.27 152.37 150.25 152.03 577,399 +1.44(+0.96%)
Apr 01, 2021 150.64 151.83 149.59 150.59 855,400 +0.67(+0.45%)
Mar 31, 2021 147.49 150.53 147.10 149.92 1,220,994 +3.07(+2.09%)
Mar 30, 2021 147.93 148.27 145.95 146.85 768,729 -1.06(-0.72%)
Mar 29, 2021 146.32 148.79 145.66 147.91 940,546 +1.59(+1.09%)
Mar 26, 2021 145.05 146.47 142.38 146.32 1,163,500 +1.11(+0.76%)
Mar 25, 2021 145.08 147.27 144.60 145.21 1,211,169 +0.30(+0.21%)
Mar 24, 2021 143.02 145.54 142.28 144.91 1,256,749 +0.76(+0.53%)
Mar 23, 2021 140.19 144.51 139.75 144.15 1,033,464 +4.10(+2.93%)
Mar 22, 2021 138.86 140.11 138.26 140.05 1,027,326 +1.69(+1.22%)
Mar 19, 2021 139.04 139.54 136.90 138.36 2,216,400 -0.64(-0.46%)
Mar 18, 2021 138.69 139.51 137.40 139.00 1,200,385 -0.38(-0.27%)
Mar 17, 2021 140.43 140.88 138.73 139.38 1,209,282 -1.78(-1.26%)
Mar 16, 2021 140.52 142.67 140.50 141.16 1,136,595 +0.85(+0.61%)
Mar 15, 2021 139.50 141.03 138.73 140.31 1,296,279 +1.18(+0.85%)
Mar 12, 2021 137.89 139.54 136.46 139.13 1,029,600 +2.09(+1.53%)
Mar 11, 2021 137.52 138.41 136.07 137.04 1,755,649 +0.66(+0.48%)
Mar 10, 2021 137.62 137.65 135.62 136.38 2,165,007 -0.45(-0.33%)
Mar 09, 2021 135.54 137.46 134.52 136.83 2,495,642 +2.96(+2.21%)
Mar 08, 2021 136.71 137.89 133.72 133.87 1,457,236 -2.14(-1.57%)
Mar 05, 2021 134.45 136.52 132.37 136.01 1,720,200 +1.04(+0.77%)
Mar 04, 2021 135.02 138.75 132.55 134.97 3,107,184 +2.84(+2.15%)
Mar 03, 2021 138.88 139.45 131.01 132.13 2,149,411 -7.51(-5.38%)
Mar 02, 2021 143.62 144.45 139.29 139.64 1,512,836 -4.37(-3.03%)
Mar 01, 2021 144.21 145.79 143.49 144.01 1,188,075 +2.13(+1.50%)
Feb 26, 2021 146.13 147.36 141.78 141.88 1,986,400 -3.76(-2.58%)
Feb 25, 2021 149.67 149.87 145.03 145.64 1,353,479 -4.30(-2.87%)
Feb 24, 2021 153.00 153.33 149.82 149.94 1,204,018 -3.21(-2.10%)
Feb 23, 2021 152.01 153.76 150.63 153.15 983,775 +1.34(+0.88%)
Feb 22, 2021 155.18 156.60 150.82 151.81 1,191,512 -4.85(-3.10%)
Feb 19, 2021 160.38 160.65 156.46 156.66 741,400 -3.49(-2.18%)
Feb 18, 2021 160.40 161.24 159.68 160.15 1,157,234 -0.63(-0.39%)
Feb 17, 2021 161.14 161.97 160.06 160.78 753,886 -0.79(-0.49%)
Feb 16, 2021 161.60 163.24 160.18 161.57 810,753 -0.12(-0.07%)
Feb 12, 2021 163.82 165.86 160.28 161.69 551,700 -3.14(-1.90%)
Feb 11, 2021 165.15 165.68 163.74 164.83 468,505 +0.02(+0.01%)
Feb 10, 2021 165.00 165.15 163.61 164.81 471,194 +1.37(+0.84%)
Feb 09, 2021 162.47 163.66 161.58 163.44 569,627 +1.22(+0.75%)
Feb 08, 2021 164.95 165.22 161.11 162.22 686,615 -2.79(-1.69%)
Feb 05, 2021 164.15 165.53 162.75 165.01 478,900 +0.99(+0.60%)
Feb 04, 2021 163.83 165.52 163.01 164.02 599,378 -0.09(-0.05%)
Feb 03, 2021 162.86 164.86 161.88 164.11 776,426 +0.79(+0.48%)
Feb 02, 2021 161.96 166.08 161.48 163.32 766,536 +1.80(+1.11%)
Feb 01, 2021 160.63 163.57 159.65 161.52 693,721 +2.50(+1.57%)
Jan 29, 2021 158.65 160.81 156.04 159.02 1,114,500 -0.77(-0.48%)
Jan 28, 2021 157.04 162.62 156.81 159.79 827,686 +3.07(+1.96%)
Jan 27, 2021 158.19 158.90 155.40 156.72 962,997 -2.59(-1.63%)
Jan 26, 2021 160.25 160.82 158.64 159.31 1,056,368 -1.90(-1.18%)
Jan 25, 2021 160.88 163.56 159.90 161.21 928,148 +0.30(+0.19%)
Jan 22, 2021 160.44 161.71 159.02 160.91 674,100 +0.01(+0.01%)
Jan 21, 2021 163.10 163.99 159.89 160.90 785,323 -2.50(-1.53%)
Jan 20, 2021 159.22 163.87 158.58 163.40 1,050,901 +4.13(+2.59%)
Jan 19, 2021 160.83 160.92 157.70 159.27 873,056 -0.45(-0.28%)
Jan 15, 2021 157.56 160.30 157.00 159.72 946,500 +1.72(+1.09%)
Jan 14, 2021 159.52 159.68 157.27 158.00 712,360 -1.69(-1.06%)
Jan 13, 2021 156.60 161.20 156.23 159.69 898,237 +3.46(+2.21%)
Jan 12, 2021 156.78 159.11 154.43 156.23 1,128,766 -0.41(-0.26%)
Jan 11, 2021 156.36 157.55 154.26 156.64 812,295 -0.34(-0.22%)
Jan 08, 2021 152.09 157.37 151.50 156.98 1,367,300 +4.85(+3.19%)
Jan 07, 2021 153.89 154.59 151.79 152.13 851,530 -0.23(-0.15%)
Jan 06, 2021 151.78 153.73 150.56 152.36 1,206,211 +1.27(+0.84%)
Jan 05, 2021 150.50 151.51 148.90 151.09 867,604 +0.85(+0.57%)
Jan 04, 2021 153.53 153.79 148.62 150.24 1,378,885 -3.23(-2.10%)
Dec 31, 2020 153.47 153.47 153.47 361,819 +2.84(+1.89%)
Dec 30, 2020 150.90 151.70 150.26 150.63 361,819 -0.10(-0.07%)
Dec 29, 2020 150.79 151.88 149.93 150.73 685,145 +1.08(+0.72%)
Dec 28, 2020 149.59 151.01 148.99 149.65 546,646 +0.51(+0.34%)
Dec 24, 2020 147.88 149.14 147.42 149.14 253,600 +1.73(+1.17%)
Dec 23, 2020 148.95 150.65 147.35 147.41 731,508 -0.65(-0.44%)
Dec 22, 2020 149.34 149.34 147.41 148.06 823,660 -1.05(-0.70%)
Dec 21, 2020 148.95 149.39 147.03 149.11 1,134,620 -1.13(-0.75%)
Dec 18, 2020 151.99 152.56 149.71 150.24 1,891,300 -1.62(-1.07%)
Dec 17, 2020 151.26 153.20 150.70 151.86 925,499 +1.49(+0.99%)
Dec 16, 2020 153.83 154.76 150.26 150.37 821,483 -2.62(-1.71%)
Dec 15, 2020 149.01 153.35 148.81 152.99 1,575,907 +4.44(+2.99%)
Dec 14, 2020 150.12 151.33 148.46 148.55 811,165 +0.27(+0.18%)
Dec 11, 2020 147.97 148.82 146.74 148.28 760,100 +0.21(+0.14%)
Dec 10, 2020 148.65 148.65 146.54 148.07 887,993 -0.40(-0.27%)
Dec 09, 2020 150.09 150.09 147.79 148.47 919,314 -0.88(-0.59%)
Dec 08, 2020 149.56 150.25 148.62 149.35 811,083 -0.97(-0.65%)
Dec 07, 2020 148.84 151.15 148.57 150.32 1,042,461 +1.42(+0.95%)
Dec 04, 2020 152.34 152.88 147.90 148.90 1,318,400 -3.58(-2.35%)
Dec 03, 2020 153.98 155.46 151.92 152.48 707,680 -2.35(-1.52%)
Dec 02, 2020 154.73 155.36 152.71 154.83 794,103 +0.53(+0.34%)
Dec 01, 2020 154.58 156.41 154.04 154.30 797,218 +0.92(+0.60%)
Nov 30, 2020 154.00 154.81 152.14 153.38 1,059,733 -0.35(-0.23%)
Nov 27, 2020 152.81 154.18 151.71 153.73 503,900 +0.60(+0.39%)
Nov 25, 2020 153.98 154.96 151.11 153.13 1,113,600 -0.07(-0.05%)
Nov 24, 2020 156.53 156.88 152.88 153.20 1,005,958 -2.02(-1.30%)
Nov 23, 2020 157.77 158.14 154.76 155.22 617,782 -2.49(-1.58%)
Nov 20, 2020 155.78 160.11 155.78 157.71 992,700 +1.06(+0.68%)
Nov 19, 2020 156.88 157.20 154.54 156.65 913,020 +0.46(+0.29%)
Nov 18, 2020 160.67 160.71 155.97 156.19 858,147 -3.10(-1.95%)
Nov 17, 2020 163.93 164.56 158.88 159.29 1,082,537 -6.26(-3.78%)
Nov 16, 2020 162.97 165.63 161.01 165.55 902,770 +4.24(+2.63%)
Nov 13, 2020 161.92 162.90 160.64 161.31 634,900 -0.10(-0.06%)
Nov 12, 2020 164.22 164.71 160.11 161.41 863,557 -2.96(-1.80%)
Nov 11, 2020 164.49 165.70 163.18 164.37 968,016 +0.86(+0.53%)
Nov 10, 2020 162.21 164.59 161.63 163.51 1,021,365 +1.18(+0.73%)
Nov 09, 2020 171.76 172.56 161.93 162.33 1,347,544 +1.20(+0.74%)
Nov 06, 2020 158.85 161.94 157.80 161.13 745,100 +2.92(+1.85%)
Nov 05, 2020 160.00 162.84 155.50 158.21 766,855 +2.80(+1.80%)
Nov 04, 2020 158.26 160.56 155.24 155.41 728,136 -1.69(-1.08%)
Nov 03, 2020 156.06 159.41 155.49 157.10 742,095 +2.80(+1.81%)
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.