Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 151.82 152.46 150.44 151.18 615,037 -0.48(-0.31%)
Apr 30, 2021 150.38 151.69 149.85 151.66 1,040,996 +1.51(+1.00%)
Apr 29, 2021 150.21 152.34 149.74 150.15 774,067 +0.10(+0.06%)
Apr 28, 2021 150.98 151.17 149.27 150.06 719,210 -0.74(-0.49%)
Apr 27, 2021 153.56 153.69 150.26 150.79 1,412,274 -2.54(-1.65%)
Apr 26, 2021 155.04 155.25 152.10 153.33 965,291 -1.60(-1.04%)
Apr 23, 2021 157.02 157.36 154.87 154.94 1,075,041 -2.01(-1.28%)
Apr 22, 2021 156.53 157.87 156.02 156.95 672,432 +0.42(+0.27%)
Apr 21, 2021 157.78 157.99 155.39 156.53 640,978 -0.30(-0.19%)
Apr 20, 2021 154.59 157.89 154.45 156.83 874,392 +2.52(+1.63%)
Apr 19, 2021 155.79 156.10 153.59 154.31 858,981 -1.36(-0.87%)
Apr 16, 2021 155.56 155.88 154.41 155.68 1,380,212 +0.93(+0.60%)
Apr 15, 2021 152.79 154.89 152.79 154.74 1,099,718 +1.97(+1.29%)
Apr 14, 2021 150.42 152.83 149.68 152.77 955,609 +1.67(+1.11%)
Apr 13, 2021 147.14 151.51 147.08 151.10 759,790 +3.07(+2.08%)
Apr 12, 2021 147.44 149.13 147.16 148.02 763,315 +0.55(+0.38%)
Apr 09, 2021 147.84 148.41 146.77 147.47 627,004 -0.01(-0.01%)
Apr 08, 2021 149.37 149.51 146.98 147.48 676,017 -1.21(-0.81%)
Apr 07, 2021 148.80 149.59 147.65 148.69 629,121 +0.13(+0.08%)
Apr 06, 2021 147.62 148.93 146.70 148.56 872,400 +0.75(+0.51%)
Apr 05, 2021 146.10 148.14 146.08 147.81 593,884 +1.40(+0.96%)
Apr 01, 2021 146.46 147.61 145.44 146.41 879,822 +0.65(+0.45%)
Mar 31, 2021 143.40 146.35 143.02 145.76 1,255,854 +2.98(+2.09%)
Mar 30, 2021 143.82 144.15 141.90 142.77 790,676 -1.03(-0.72%)
Mar 29, 2021 142.26 144.66 141.62 143.80 967,399 +1.55(+1.09%)
Mar 26, 2021 141.02 142.40 138.43 142.26 1,196,718 +1.08(+0.76%)
Mar 25, 2021 141.05 143.18 140.59 141.18 1,245,748 +0.29(+0.21%)
Mar 24, 2021 139.05 141.50 138.33 140.89 1,292,630 +0.74(+0.53%)
Mar 23, 2021 136.30 140.50 135.87 140.15 1,062,970 +3.99(+2.93%)
Mar 22, 2021 135.00 136.22 134.42 136.16 1,056,657 +1.64(+1.22%)
Mar 19, 2021 135.18 135.67 133.10 134.52 2,279,680 -0.62(-0.46%)
Mar 18, 2021 134.84 135.64 133.59 135.14 1,234,656 -0.37(-0.27%)
Mar 17, 2021 136.53 136.97 134.88 135.51 1,243,807 -1.73(-1.26%)
Mar 16, 2021 136.62 138.71 136.60 137.24 1,169,045 +0.83(+0.61%)
Mar 15, 2021 135.63 137.12 134.88 136.41 1,333,288 +1.15(+0.85%)
Mar 12, 2021 134.06 135.67 132.67 135.27 1,058,995 +2.03(+1.53%)
Mar 11, 2021 133.70 134.57 132.29 133.24 1,805,774 +0.64(+0.48%)
Mar 10, 2021 133.80 133.83 131.85 132.59 2,226,819 -0.44(-0.33%)
Mar 09, 2021 131.78 133.64 130.79 133.03 2,566,894 +2.88(+2.21%)
Mar 08, 2021 132.91 134.06 130.01 130.15 1,498,841 -2.08(-1.57%)
Mar 05, 2021 130.72 132.73 128.70 132.24 1,769,313 +1.01(+0.77%)
Mar 04, 2021 131.27 134.90 128.87 131.22 3,195,896 +2.76(+2.15%)
Mar 03, 2021 135.03 135.58 127.37 128.46 2,210,778 -7.30(-5.38%)
Mar 02, 2021 139.63 140.44 135.42 135.76 1,556,028 -4.25(-3.03%)
Mar 01, 2021 140.21 141.74 139.51 140.01 1,221,995 +2.07(+1.50%)
Feb 26, 2021 142.07 143.27 137.84 137.94 2,043,113 -3.66(-2.58%)
Feb 25, 2021 145.51 145.71 141.00 141.60 1,392,121 -4.18(-2.87%)
Feb 24, 2021 148.75 149.07 145.66 145.78 1,238,393 -3.12(-2.10%)
Feb 23, 2021 147.79 149.49 146.45 148.90 1,011,862 +1.30(+0.88%)
Feb 22, 2021 150.87 152.25 146.63 147.60 1,225,530 -4.72(-3.10%)
Feb 19, 2021 155.93 156.19 152.12 152.31 762,567 -3.39(-2.18%)
Feb 18, 2021 155.95 156.76 155.25 155.71 1,190,273 -0.61(-0.39%)
Feb 17, 2021 156.67 157.47 155.62 156.32 775,410 -0.77(-0.49%)
Feb 16, 2021 157.11 158.71 155.73 157.09 833,900 -0.12(-0.07%)
Feb 12, 2021 159.27 161.26 155.83 157.20 567,451 -3.05(-1.91%)
Feb 11, 2021 160.57 161.08 159.19 160.25 481,881 +0.02(+0.01%)
Feb 10, 2021 160.42 160.57 159.07 160.24 484,646 +1.33(+0.84%)
Feb 09, 2021 157.96 159.12 157.09 158.90 585,890 +1.19(+0.75%)
Feb 08, 2021 160.37 160.63 156.64 157.72 706,218 -2.71(-1.69%)
Feb 05, 2021 159.59 160.94 158.23 160.43 492,572 +1.50(+0.94%)
Feb 04, 2021 158.75 160.39 157.95 158.93 618,564 -0.09(-0.06%)
Feb 03, 2021 157.81 159.75 156.86 159.02 801,280 +0.77(+0.48%)
Feb 02, 2021 156.94 160.93 156.47 158.25 791,073 +1.74(+1.11%)
Feb 01, 2021 155.65 158.50 154.70 156.51 715,927 +2.42(+1.57%)
Jan 29, 2021 153.73 155.82 151.20 154.09 1,150,176 -0.75(-0.48%)
Jan 28, 2021 152.17 157.58 151.95 154.83 854,181 +2.97(+1.96%)
Jan 27, 2021 153.28 153.97 150.58 151.86 993,823 -2.51(-1.63%)
Jan 26, 2021 155.28 155.83 153.72 154.37 1,090,196 -1.84(-1.18%)
Jan 25, 2021 155.89 158.49 154.94 156.21 957,859 +0.29(+0.19%)
Jan 22, 2021 155.46 156.70 154.09 155.92 695,678 +0.01(+0.01%)
Jan 21, 2021 158.04 158.90 154.93 155.91 810,462 -2.42(-1.53%)
Jan 20, 2021 154.28 158.79 153.66 158.33 1,084,541 +4.00(+2.59%)
Jan 19, 2021 155.84 155.93 152.81 154.33 901,003 -0.44(-0.28%)
Jan 15, 2021 152.67 155.33 152.13 154.77 976,798 +1.67(+1.09%)
Jan 14, 2021 154.57 154.73 152.39 153.10 735,163 -1.64(-1.06%)
Jan 13, 2021 151.74 156.20 151.38 154.74 926,990 +3.35(+2.21%)
Jan 12, 2021 151.92 154.18 149.64 151.38 1,164,899 -0.40(-0.26%)
Jan 11, 2021 151.51 152.66 149.47 151.78 838,297 -0.33(-0.22%)
Jan 08, 2021 147.37 152.49 146.80 152.11 1,411,069 +4.70(+3.19%)
Jan 07, 2021 149.12 149.79 147.08 147.41 878,788 -0.22(-0.15%)
Jan 06, 2021 147.07 148.96 145.89 147.63 1,244,823 +1.23(+0.84%)
Jan 05, 2021 145.83 146.81 144.28 146.40 895,377 +0.82(+0.57%)
Jan 04, 2021 148.77 149.02 144.01 145.58 1,423,024 -3.13(-2.10%)
Dec 31, 2020 148.71 148.71 148.71 373,401 +2.75(+1.89%)
Dec 30, 2020 146.22 147.00 145.60 145.96 373,401 -0.10(-0.07%)
Dec 29, 2020 146.11 147.17 145.28 146.06 707,077 +1.05(+0.72%)
Dec 28, 2020 144.95 146.33 144.37 145.01 564,144 +0.49(+0.34%)
Dec 24, 2020 143.29 144.51 142.85 144.51 261,718 +1.68(+1.17%)
Dec 23, 2020 144.33 145.98 142.78 142.84 754,924 -0.63(-0.44%)
Dec 22, 2020 144.71 144.71 142.84 143.47 850,026 -1.02(-0.70%)
Dec 21, 2020 144.33 144.76 142.47 144.49 1,170,940 -1.09(-0.75%)
Dec 18, 2020 147.28 147.83 145.07 145.58 1,951,843 -1.57(-1.07%)
Dec 17, 2020 146.57 148.45 146.03 147.15 955,125 +1.44(+0.99%)
Dec 16, 2020 149.06 149.96 145.60 145.71 847,779 -2.54(-1.71%)
Dec 15, 2020 144.39 148.59 144.19 148.25 1,626,353 +4.30(+2.99%)
Dec 14, 2020 145.46 146.64 143.85 143.94 837,131 +0.26(+0.18%)
Dec 11, 2020 143.38 144.20 142.19 143.68 784,431 +0.20(+0.14%)
Dec 10, 2020 144.04 144.04 142.00 143.48 916,418 -0.39(-0.27%)
Dec 09, 2020 145.43 145.43 143.21 143.87 948,742 -0.85(-0.59%)
Dec 08, 2020 144.92 145.59 144.01 144.72 837,046 -0.94(-0.65%)
Dec 07, 2020 144.22 146.46 143.96 145.66 1,075,831 +1.38(+0.95%)
Dec 04, 2020 147.62 148.13 143.31 144.28 1,360,603 -3.47(-2.35%)
Dec 03, 2020 149.20 150.64 147.21 147.75 730,333 -2.28(-1.52%)
Dec 02, 2020 149.93 150.54 147.97 150.03 819,523 +0.51(+0.34%)
Dec 01, 2020 149.78 151.56 149.26 149.51 822,738 +0.89(+0.60%)
Nov 30, 2020 149.22 150.01 147.42 148.62 1,093,656 -0.34(-0.23%)
Nov 27, 2020 148.07 149.40 147.00 148.96 520,030 +0.58(+0.39%)
Nov 25, 2020 149.20 150.16 146.42 148.38 1,149,247 -0.07(-0.05%)
Nov 24, 2020 151.68 152.01 148.14 148.45 1,038,160 -1.96(-1.30%)
Nov 23, 2020 152.88 153.24 149.96 150.41 637,558 -2.41(-1.58%)
Nov 20, 2020 150.95 155.14 150.95 152.82 1,024,477 +1.03(+0.68%)
Nov 19, 2020 152.01 152.32 149.75 151.79 942,247 +0.45(+0.29%)
Nov 18, 2020 155.69 155.72 151.13 151.34 885,617 -3.00(-1.95%)
Nov 17, 2020 158.84 159.46 153.95 154.35 1,117,190 -6.07(-3.78%)
Nov 16, 2020 157.91 160.49 156.02 160.41 931,668 +4.11(+2.63%)
Nov 13, 2020 156.90 157.85 155.66 156.31 655,224 -0.10(-0.06%)
Nov 12, 2020 159.13 159.60 155.14 156.40 891,200 -2.87(-1.80%)
Nov 11, 2020 159.39 160.56 158.12 159.27 999,003 +0.83(+0.53%)
Nov 10, 2020 157.18 159.49 156.62 158.44 1,054,060 +1.14(+0.73%)
Nov 09, 2020 166.43 167.21 156.91 157.29 1,390,680 +1.70(+1.09%)
Nov 06, 2020 153.40 156.38 152.38 155.60 771,585 +2.82(+1.85%)
Nov 05, 2020 154.51 157.25 150.16 152.78 794,113 +2.70(+1.80%)
Nov 04, 2020 152.83 155.05 149.91 150.07 754,018 -1.63(-1.08%)
Nov 03, 2020 150.70 153.94 150.15 151.71 768,473 +2.70(+1.81%)
Nov 02, 2020 146.78 149.75 146.44 149.00 757,301 +3.66(+2.52%)
Oct 30, 2020 146.11 147.11 144.11 145.34 861,263 -1.59(-1.08%)
Oct 29, 2020 147.67 148.68 145.00 146.94 552,992 -0.81(-0.55%)
Oct 28, 2020 147.52 150.26 147.28 147.75 905,832 -1.56(-1.05%)
Oct 27, 2020 149.06 150.82 148.40 149.31 643,128 +0.59(+0.40%)
Oct 26, 2020 149.00 149.70 146.78 148.72 700,226 -0.07(-0.05%)
Oct 23, 2020 148.60 149.37 147.74 148.79 438,657 +0.45(+0.31%)
Oct 22, 2020 147.80 148.68 147.11 148.34 471,724 +1.31(+0.89%)
Oct 21, 2020 148.15 148.80 146.64 147.02 847,488 -0.87(-0.59%)
Oct 20, 2020 149.96 149.96 147.37 147.89 751,366 -1.32(-0.89%)
Oct 19, 2020 150.90 152.13 148.69 149.22 1,216,830 -1.16(-0.77%)
Oct 16, 2020 151.21 151.27 150.16 150.38 1,159,915 -0.13(-0.09%)
Oct 15, 2020 149.24 151.78 148.28 150.51 532,157 +0.10(+0.06%)
Oct 14, 2020 150.28 151.99 149.24 150.41 602,601 -0.31(-0.21%)
Oct 13, 2020 150.96 150.98 149.20 150.72 613,946 -2.16(-1.42%)
Oct 12, 2020 151.27 154.51 150.93 152.89 591,258 +2.48(+1.65%)
Oct 09, 2020 150.85 151.87 149.30 150.40 675,072 -0.10(-0.06%)
Oct 08, 2020 149.68 151.02 148.79 150.50 574,102 +1.29(+0.87%)
Oct 07, 2020 148.66 150.12 147.66 149.21 975,913 +1.95(+1.32%)
Oct 06, 2020 146.64 148.46 145.69 147.26 743,885 +0.58(+0.40%)
Oct 05, 2020 144.13 146.93 143.49 146.68 732,167 +2.83(+1.97%)
Oct 02, 2020 142.46 144.82 141.83 143.85 777,902 +0.38(+0.26%)
Oct 01, 2020 140.56 143.75 140.45 143.47 1,530,726 +3.56(+2.55%)
Sep 30, 2020 139.66 141.26 139.19 139.91 1,138,724 +1.14(+0.82%)
Sep 29, 2020 139.78 140.12 137.98 138.77 585,222 -0.82(-0.59%)
Sep 28, 2020 139.51 141.05 138.72 139.59 620,468 +0.31(+0.22%)
Sep 25, 2020 134.75 139.41 134.75 139.28 929,920 +3.45(+2.54%)
Sep 24, 2020 134.15 137.08 133.75 135.83 935,053 +2.52(+1.89%)
Sep 23, 2020 135.82 136.36 133.30 133.31 606,530 -2.05(-1.51%)
Sep 22, 2020 135.43 136.61 134.14 135.36 743,617 +0.44(+0.32%)
Sep 21, 2020 133.21 135.27 132.31 134.92 773,438 +1.39(+1.04%)
Sep 18, 2020 135.92 136.97 133.26 133.53 1,471,407 -2.65(-1.94%)
Sep 17, 2020 137.44 138.06 134.91 136.18 759,449 -1.69(-1.23%)
Sep 16, 2020 138.91 140.51 137.69 137.87 702,289 -0.79(-0.57%)
Sep 15, 2020 139.21 139.87 137.95 138.66 841,823 +0.69(+0.50%)
Sep 14, 2020 137.26 138.88 136.40 137.98 708,913 +1.72(+1.26%)
Sep 11, 2020 136.70 136.90 135.47 136.26 499,651 +0.32(+0.23%)
Sep 10, 2020 137.84 138.50 135.88 135.94 595,918 -2.35(-1.70%)
Sep 09, 2020 137.15 140.14 137.15 138.28 691,319 +2.35(+1.73%)
Sep 08, 2020 138.09 138.29 135.33 135.94 799,107 -2.32(-1.68%)
Sep 04, 2020 137.80 139.07 136.77 138.26 988,118 +0.67(+0.48%)
Sep 03, 2020 139.68 141.28 136.45 137.59 742,812 -1.61(-1.16%)
Sep 02, 2020 135.58 139.96 134.95 139.20 967,829 +3.84(+2.84%)
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.