Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

131.48 +0.26 (+0.20%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 181.18 182.77 180.69 182.01 396,579 +0.80(+0.44%)
Dec 30, 2021 180.33 181.88 179.51 181.21 387,733 +0.62(+0.34%)
Dec 29, 2021 179.74 180.91 178.55 180.59 387,783 +1.21(+0.67%)
Dec 28, 2021 177.08 179.41 176.64 179.39 389,153 +2.47(+1.39%)
Dec 27, 2021 176.59 177.57 175.35 176.92 444,760 +1.45(+0.82%)
Dec 23, 2021 176.89 177.09 175.21 175.48 334,966 -1.24(-0.70%)
Dec 22, 2021 174.10 176.85 173.62 176.72 474,946 +2.02(+1.16%)
Dec 21, 2021 176.93 177.43 172.67 174.70 988,649 -1.30(-0.74%)
Dec 20, 2021 174.96 176.61 173.04 176.00 742,684 -0.47(-0.27%)
Dec 17, 2021 176.04 178.15 175.64 176.47 2,212,273 +0.17(+0.10%)
Dec 16, 2021 175.24 177.28 174.81 176.30 784,074 +0.64(+0.36%)
Dec 15, 2021 173.63 175.73 173.62 175.66 645,861 +2.86(+1.66%)
Dec 14, 2021 174.19 174.65 171.63 172.80 656,171 -1.54(-0.88%)
Dec 13, 2021 169.53 175.45 169.53 174.34 861,809 +4.59(+2.70%)
Dec 10, 2021 170.22 171.89 169.08 169.75 616,168 +0.31(+0.18%)
Dec 09, 2021 170.10 170.23 168.50 169.44 903,064 -0.91(-0.53%)
Dec 08, 2021 170.47 171.65 169.15 170.35 660,858 +0.23(+0.14%)
Dec 07, 2021 167.94 171.00 167.31 170.12 688,896 +2.51(+1.50%)
Dec 06, 2021 166.03 168.53 165.62 167.61 634,150 +2.21(+1.33%)
Dec 03, 2021 165.35 165.59 161.56 165.41 862,583 +1.21(+0.74%)
Dec 02, 2021 162.57 165.25 162.34 164.19 867,386 +2.48(+1.53%)
Dec 01, 2021 161.99 165.66 160.52 161.72 972,742 -0.74(-0.46%)
Nov 30, 2021 166.28 167.96 162.39 162.46 1,620,690 -4.58(-2.74%)
Nov 29, 2021 165.29 167.59 163.71 167.03 647,273 +2.90(+1.77%)
Nov 26, 2021 166.15 168.26 163.84 164.13 414,344 -2.99(-1.79%)
Nov 24, 2021 166.73 167.54 165.14 167.12 419,457 +0.32(+0.19%)
Nov 23, 2021 168.10 169.40 166.26 166.80 592,988 -1.44(-0.85%)
Nov 22, 2021 166.72 169.58 165.25 168.24 675,168 +1.15(+0.69%)
Nov 19, 2021 166.18 167.60 164.99 167.09 774,348 +1.82(+1.10%)
Nov 18, 2021 164.85 165.47 164.96 165.27 629,366 +0.71(+0.43%)
Nov 17, 2021 164.36 164.62 161.96 164.56 735,278 +0.01(+0.01%)
Nov 16, 2021 166.62 166.73 164.06 164.55 648,207 -1.87(-1.12%)
Nov 15, 2021 165.01 166.84 164.68 166.42 510,269 +1.87(+1.14%)
Nov 12, 2021 164.88 164.88 162.93 164.55 408,057 +0.09(+0.05%)
Nov 11, 2021 165.96 165.99 163.27 164.46 545,735 -1.30(-0.78%)
Nov 10, 2021 162.94 165.79 165.76 808,024 +2.39(+1.46%)
Nov 09, 2021 163.37 164.21 162.30 163.37 548,204 +1.07(+0.66%)
Nov 08, 2021 162.50 163.07 159.97 162.30 992,354 -0.62(-0.38%)
Nov 05, 2021 162.06 163.83 161.19 162.93 684,324 +0.86(+0.53%)
Nov 04, 2021 159.09 162.45 159.09 162.07 1,193,147 +0.73(+0.45%)
Nov 03, 2021 165.16 167.09 159.61 161.34 1,705,191 -8.44(-4.97%)
Nov 02, 2021 167.84 169.81 167.02 169.78 1,001,761 +2.99(+1.79%)
Nov 01, 2021 167.37 167.26 164.20 166.79 756,526 -0.47(-0.28%)
Oct 29, 2021 168.05 169.32 166.46 167.26 812,096 -1.09(-0.64%)
Oct 28, 2021 166.27 168.47 166.18 168.35 491,635 +2.01(+1.21%)
Oct 27, 2021 168.97 169.11 166.17 166.34 541,427 -1.66(-0.99%)
Oct 26, 2021 168.00 168.00 562,960 +0.10(+0.06%)
Oct 25, 2021 167.55 169.96 167.10 167.91 609,166 -0.92(-0.55%)
Oct 22, 2021 167.03 169.46 166.94 168.83 559,892 +2.17(+1.30%)
Oct 21, 2021 167.34 169.29 166.26 166.66 773,710 -0.40(-0.24%)
Oct 20, 2021 167.15 168.66 166.39 167.06 579,772 +1.27(+0.76%)
Oct 19, 2021 164.84 166.53 164.43 165.80 619,071 +2.17(+1.33%)
Oct 18, 2021 163.94 164.58 162.64 163.63 553,890 -0.99(-0.60%)
Oct 15, 2021 164.51 165.04 163.45 164.62 686,431 +0.23(+0.14%)
Oct 14, 2021 163.16 164.91 163.16 164.38 569,819 +1.71(+1.05%)
Oct 13, 2021 163.10 163.69 161.58 162.68 805,705 -0.13(-0.08%)
Oct 12, 2021 162.10 163.52 161.24 162.81 520,009 +0.65(+0.40%)
Oct 11, 2021 163.35 164.14 161.70 162.16 776,823 -1.89(-1.15%)
Oct 08, 2021 165.45 166.52 162.96 164.05 460,863 -1.57(-0.95%)
Oct 07, 2021 167.59 168.90 165.37 165.62 518,419 -1.64(-0.98%)
Oct 06, 2021 164.37 167.28 163.33 167.26 508,404 +2.48(+1.50%)
Oct 05, 2021 164.59 165.59 163.86 164.79 601,332 +0.66(+0.40%)
Oct 04, 2021 161.90 164.91 161.55 164.12 760,661 +2.47(+1.53%)
Oct 01, 2021 162.00 163.63 160.85 161.66 689,974 -0.67(-0.41%)
Sep 30, 2021 164.38 164.67 162.19 162.33 900,143 -1.21(-0.74%)
Sep 29, 2021 161.88 165.17 161.20 163.54 718,198 +2.03(+1.25%)
Sep 28, 2021 163.36 163.44 161.31 161.51 754,974 -2.42(-1.48%)
Sep 27, 2021 167.37 167.82 163.78 163.93 960,657 -5.84(-3.44%)
Sep 24, 2021 170.77 171.85 169.01 169.77 489,842 -1.00(-0.58%)
Sep 23, 2021 170.57 172.48 170.18 170.77 693,363 +0.11(+0.06%)
Sep 22, 2021 171.89 172.35 169.32 170.66 645,564 -0.71(-0.41%)
Sep 21, 2021 172.35 173.95 171.25 171.38 629,656 -0.76(-0.44%)
Sep 20, 2021 170.23 173.57 169.05 172.13 671,898 +1.16(+0.68%)
Sep 17, 2021 172.56 174.21 170.49 170.97 2,043,110 -3.51(-2.01%)
Sep 16, 2021 176.93 177.61 173.94 174.49 753,923 -1.87(-1.06%)
Sep 15, 2021 177.42 178.16 175.64 176.36 768,551 -1.18(-0.67%)
Sep 14, 2021 176.75 177.81 175.88 177.54 503,381 +1.67(+0.95%)
Sep 13, 2021 178.65 179.12 175.21 175.87 718,827 -1.58(-0.89%)
Sep 10, 2021 180.79 180.79 177.37 177.45 541,375 -2.64(-1.47%)
Sep 09, 2021 180.31 181.38 179.13 180.09 1,028,729 -1.16(-0.64%)
Sep 08, 2021 176.71 181.83 176.22 181.26 614,391 +4.56(+2.58%)
Sep 07, 2021 177.89 178.41 175.63 176.69 633,895 -1.11(-0.62%)
Sep 03, 2021 178.71 179.60 177.25 177.80 485,558 -1.63(-0.91%)
Sep 02, 2021 177.66 179.50 177.18 179.43 479,068 +2.32(+1.31%)
Sep 01, 2021 173.51 177.83 173.51 177.11 782,811 +2.09(+1.20%)
Aug 31, 2021 175.33 176.42 174.59 175.01 956,007 -0.32(-0.18%)
Aug 30, 2021 173.98 176.03 173.61 175.33 541,650 +2.18(+1.26%)
Aug 27, 2021 174.40 175.08 172.86 173.15 779,644 -0.87(-0.50%)
Aug 26, 2021 173.34 174.46 172.62 174.03 542,294 +0.33(+0.19%)
Aug 25, 2021 173.43 174.23 172.43 173.70 523,186 +0.27(+0.16%)
Aug 24, 2021 174.53 174.73 171.89 173.43 776,661 -1.54(-0.88%)
Aug 23, 2021 176.79 177.89 174.14 174.97 1,034,578 -1.82(-1.03%)
Aug 20, 2021 174.25 177.31 173.33 176.79 694,203 +2.24(+1.28%)
Aug 19, 2021 173.10 175.18 172.31 174.55 571,773 +1.81(+1.05%)
Aug 18, 2021 173.99 174.13 171.88 172.74 607,184 -1.45(-0.83%)
Aug 17, 2021 174.13 174.39 172.41 174.19 603,284 -0.11(-0.06%)
Aug 16, 2021 171.88 174.53 171.64 174.29 648,872 +2.48(+1.44%)
Aug 13, 2021 170.63 171.98 169.83 171.82 676,722 +1.41(+0.83%)
Aug 12, 2021 168.72 170.88 168.35 170.41 821,629 +1.81(+1.08%)
Aug 11, 2021 169.46 170.02 167.60 168.59 758,982 -0.43(-0.26%)
Aug 10, 2021 170.16 170.28 168.54 169.02 649,780 -1.07(-0.63%)
Aug 09, 2021 171.03 171.43 168.53 170.09 1,026,339 +0.26(+0.15%)
Aug 06, 2021 172.20 172.67 169.74 169.83 1,045,565 -2.12(-1.24%)
Aug 05, 2021 169.40 172.34 168.44 171.95 548,792 +3.06(+1.81%)
Aug 04, 2021 164.75 169.54 164.67 168.89 1,133,540 +1.12(+0.67%)
Aug 03, 2021 165.81 169.24 164.71 167.77 953,754 +2.92(+1.77%)
Aug 02, 2021 162.68 164.87 162.53 164.85 649,717 +2.05(+1.26%)
Jul 30, 2021 163.24 164.71 162.64 162.80 659,579 -0.59(-0.36%)
Jul 29, 2021 163.19 163.95 162.37 163.40 424,348 +0.36(+0.22%)
Jul 28, 2021 162.84 163.52 161.36 163.03 506,581 +0.14(+0.09%)
Jul 27, 2021 159.23 163.41 158.45 162.89 610,451 +3.85(+2.42%)
Jul 26, 2021 159.35 159.86 157.87 159.04 581,261 -1.04(-0.65%)
Jul 23, 2021 157.69 160.17 157.44 160.08 630,159 +2.73(+1.73%)
Jul 22, 2021 156.56 157.77 156.16 157.36 559,992 +0.89(+0.57%)
Jul 21, 2021 159.27 159.27 155.73 156.47 783,127 -3.07(-1.93%)
Jul 20, 2021 160.75 162.17 158.59 159.54 997,925 -0.63(-0.39%)
Jul 19, 2021 160.17 161.69 157.71 160.17 803,039 -0.91(-0.56%)
Jul 16, 2021 159.39 162.48 159.06 161.08 658,120 +2.11(+1.32%)
Jul 15, 2021 155.42 159.35 155.25 158.97 655,140 +2.75(+1.76%)
Jul 14, 2021 155.24 157.04 154.33 156.23 380,162 +0.95(+0.61%)
Jul 13, 2021 155.84 156.86 154.67 155.28 495,215 -0.70(-0.45%)
Jul 12, 2021 155.28 156.21 154.62 155.98 433,132 +0.67(+0.43%)
Jul 09, 2021 154.71 155.51 153.57 155.31 543,180 +0.67(+0.43%)
Jul 08, 2021 155.58 156.94 154.15 154.64 595,502 -1.72(-1.10%)
Jul 07, 2021 153.13 156.57 152.51 156.36 910,555 +3.35(+2.19%)
Jul 06, 2021 151.02 153.11 149.83 153.01 795,521 +2.87(+1.91%)
Jul 02, 2021 149.23 150.20 148.81 150.14 415,559 +1.25(+0.84%)
Jul 01, 2021 147.59 149.20 146.86 148.89 519,487 +1.38(+0.93%)
Jun 30, 2021 149.07 149.81 146.74 147.51 655,841 -1.29(-0.87%)
Jun 29, 2021 149.72 151.45 148.73 148.80 684,728 -1.77(-1.18%)
Jun 28, 2021 148.93 152.03 148.93 150.57 776,260 +2.01(+1.35%)
Jun 25, 2021 148.11 148.71 146.80 148.56 1,088,053 +0.45(+0.30%)
Jun 24, 2021 150.72 150.77 147.07 148.11 906,409 -1.54(-1.03%)
Jun 23, 2021 152.96 153.13 149.25 149.65 893,523 -3.19(-2.09%)
Jun 22, 2021 154.86 155.58 152.78 152.84 607,938 -1.53(-0.99%)
Jun 21, 2021 151.15 154.70 149.64 154.37 845,098 +3.60(+2.39%)
Jun 18, 2021 154.19 154.85 150.61 150.77 1,819,273 -4.46(-2.87%)
Jun 17, 2021 151.34 155.45 151.09 155.23 647,481 +3.57(+2.35%)
Jun 16, 2021 155.58 156.00 151.56 151.66 831,196 -3.18(-2.05%)
Jun 15, 2021 153.60 155.54 153.15 154.84 669,410 +1.25(+0.82%)
Jun 14, 2021 153.63 154.56 151.64 153.59 768,381 +0.12(+0.07%)
Jun 11, 2021 152.94 153.55 152.42 153.47 778,960 +0.60(+0.39%)
Jun 10, 2021 150.99 153.13 150.46 152.87 566,054 +2.04(+1.35%)
Jun 09, 2021 150.62 151.59 149.86 150.83 675,176 +0.76(+0.50%)
Jun 08, 2021 151.02 151.21 149.33 150.07 501,360 -0.63(-0.42%)
Jun 07, 2021 149.82 150.88 149.52 150.71 509,445 +1.00(+0.66%)
Jun 04, 2021 149.50 150.45 149.31 149.71 421,291 +0.37(+0.25%)
Jun 03, 2021 147.39 149.95 147.39 149.34 753,149 +0.58(+0.39%)
Jun 02, 2021 147.60 149.42 147.16 148.75 526,710 +1.12(+0.76%)
Jun 01, 2021 149.18 149.46 147.51 147.63 647,154 -0.73(-0.49%)
May 28, 2021 148.03 149.25 147.28 148.36 587,454 +1.53(+1.04%)
May 27, 2021 149.30 149.35 146.52 146.83 1,075,660 -1.48(-1.00%)
May 26, 2021 148.62 149.09 147.35 148.31 506,911 +0.05(+0.03%)
May 25, 2021 148.19 149.04 146.99 148.26 607,629 +0.08(+0.05%)
May 24, 2021 148.92 149.76 148.09 148.19 470,281 -0.27(-0.18%)
May 21, 2021 148.02 149.63 147.54 148.46 1,677,348 +0.67(+0.45%)
May 20, 2021 145.60 148.25 145.60 147.79 734,978 +2.25(+1.55%)
May 19, 2021 144.10 145.59 143.66 145.54 632,847 +0.94(+0.65%)
May 18, 2021 144.42 145.41 143.41 144.60 538,626 +0.23(+0.16%)
May 17, 2021 146.09 147.22 144.32 144.37 564,625 -1.89(-1.30%)
May 14, 2021 145.62 147.23 145.47 146.26 868,124 +0.79(+0.55%)
May 13, 2021 143.17 146.10 142.89 145.47 585,845 +2.31(+1.61%)
May 12, 2021 146.24 146.41 142.74 143.16 874,710 -3.93(-2.67%)
May 11, 2021 149.11 149.11 146.02 147.10 697,593 -2.20(-1.47%)
May 10, 2021 145.77 149.82 145.59 149.30 2,098,420 +3.67(+2.52%)
May 07, 2021 146.04 148.54 145.48 145.63 834,935 -0.41(-0.28%)
May 06, 2021 145.77 146.94 145.03 146.04 788,099 +0.13(+0.09%)
May 05, 2021 146.03 147.90 144.12 145.91 749,145 -2.13(-1.44%)
May 04, 2021 147.30 149.41 146.15 148.03 1,003,144 -0.20(-0.13%)
May 03, 2021 148.86 149.48 147.51 148.23 627,280 -0.47(-0.31%)
Apr 30, 2021 147.44 148.73 146.93 148.70 1,061,718 +1.48(+1.00%)
Apr 29, 2021 147.28 149.37 146.81 147.22 789,476 +0.09(+0.06%)
Apr 28, 2021 148.03 148.22 146.35 147.13 733,526 -0.72(-0.49%)
Apr 27, 2021 150.56 150.69 147.33 147.85 1,440,386 -2.49(-1.65%)
Apr 26, 2021 152.02 152.22 149.13 150.34 984,506 -1.57(-1.04%)
Apr 23, 2021 153.95 154.29 151.85 151.91 1,096,440 -1.97(-1.28%)
Apr 22, 2021 153.48 154.79 152.97 153.89 685,817 +0.41(+0.27%)
Apr 21, 2021 154.71 154.91 152.36 153.48 653,737 -0.29(-0.19%)
Apr 20, 2021 151.57 154.81 151.44 153.77 891,798 +2.47(+1.63%)
Apr 19, 2021 152.75 153.06 150.60 151.30 876,080 -1.34(-0.87%)
Apr 16, 2021 152.52 152.83 151.40 152.64 1,407,686 +0.91(+0.60%)
Apr 15, 2021 149.81 151.87 149.81 151.72 1,121,609 +1.94(+1.29%)
Apr 14, 2021 147.48 149.84 146.75 149.79 974,631 +1.64(+1.11%)
Apr 13, 2021 144.27 148.55 144.21 148.15 774,914 +3.01(+2.08%)
Apr 12, 2021 144.56 146.22 144.29 145.13 778,509 +0.54(+0.38%)
Apr 09, 2021 144.95 145.52 143.91 144.59 639,485 -0.01(-0.01%)
Apr 08, 2021 146.45 146.59 144.12 144.60 689,473 -1.18(-0.81%)
Apr 07, 2021 145.90 146.67 144.76 145.78 641,644 +0.12(+0.09%)
Apr 06, 2021 144.74 146.03 143.84 145.66 889,766 +0.73(+0.51%)
Apr 05, 2021 143.25 145.25 143.23 144.93 605,705 +1.37(+0.96%)
Apr 01, 2021 143.60 144.73 142.60 143.55 897,335 +0.64(+0.45%)
Mar 31, 2021 140.60 143.50 140.22 142.91 1,280,853 +2.93(+2.09%)
Mar 30, 2021 141.02 141.34 139.13 139.99 806,415 -1.01(-0.72%)
Mar 29, 2021 139.48 141.84 138.85 141.00 986,656 +1.52(+1.09%)
Mar 26, 2021 138.27 139.62 135.73 139.48 1,220,540 +1.06(+0.76%)
Mar 25, 2021 138.30 140.39 137.84 138.42 1,270,546 +0.29(+0.21%)
Mar 24, 2021 136.34 138.74 135.63 138.14 1,318,361 +0.72(+0.53%)
Mar 23, 2021 133.64 137.76 133.22 137.41 1,084,129 +3.91(+2.93%)
Mar 22, 2021 132.37 133.56 131.80 133.50 1,077,690 +1.61(+1.22%)
Mar 19, 2021 132.54 133.02 130.50 131.89 2,325,058 -0.61(-0.46%)
Mar 18, 2021 132.21 132.99 130.98 132.50 1,259,233 -0.36(-0.27%)
Mar 17, 2021 133.87 134.30 132.25 132.87 1,268,567 -1.70(-1.26%)
Mar 16, 2021 133.95 136.00 133.93 134.56 1,192,316 +0.81(+0.61%)
Mar 15, 2021 132.98 134.44 132.25 133.75 1,359,829 +1.12(+0.85%)
Mar 12, 2021 131.45 133.02 130.08 132.63 1,080,076 +1.99(+1.52%)
Mar 11, 2021 131.09 131.94 129.71 130.64 1,841,719 +0.63(+0.48%)
Mar 10, 2021 131.19 131.22 129.28 130.01 2,271,146 -0.43(-0.33%)
Mar 09, 2021 129.21 131.04 128.23 130.44 2,617,990 +2.82(+2.21%)
Mar 08, 2021 130.32 131.45 127.47 127.61 1,528,676 -2.04(-1.57%)
Mar 05, 2021 128.17 130.14 126.18 129.65 1,804,532 +0.99(+0.77%)
Mar 04, 2021 128.71 132.27 126.36 128.66 3,259,513 +2.71(+2.15%)
Mar 03, 2021 132.39 132.93 124.89 125.95 2,254,785 -7.16(-5.38%)
Mar 02, 2021 136.91 137.70 132.78 133.11 1,587,002 -4.17(-3.03%)
Mar 01, 2021 137.47 138.98 136.78 137.28 1,246,320 +2.03(+1.50%)
Feb 26, 2021 139.30 140.47 135.15 135.25 2,083,783 -3.59(-2.58%)
Feb 25, 2021 142.68 142.87 138.25 138.83 1,419,833 -4.10(-2.87%)
Feb 24, 2021 145.85 146.16 142.82 142.93 1,263,044 -3.06(-2.10%)
Feb 23, 2021 144.91 146.57 143.59 145.99 1,032,004 +1.28(+0.88%)
Feb 22, 2021 147.93 149.28 143.77 144.72 1,249,925 -4.62(-3.10%)
Feb 19, 2021 152.88 153.15 149.15 149.34 777,747 -3.33(-2.18%)
Feb 18, 2021 152.90 153.71 152.22 152.67 1,213,967 -0.60(-0.39%)
Feb 17, 2021 153.61 154.40 152.58 153.27 790,845 -0.75(-0.49%)
Feb 16, 2021 154.05 155.61 152.69 154.02 850,500 -0.11(-0.07%)
Feb 12, 2021 156.16 158.11 152.79 154.13 578,747 -2.99(-1.90%)
Feb 11, 2021 157.43 157.94 156.09 157.13 491,473 +0.02(+0.01%)
Feb 10, 2021 157.29 157.43 155.96 157.11 494,294 +1.31(+0.84%)
Feb 09, 2021 154.88 156.01 154.03 155.80 597,552 +1.16(+0.75%)
Feb 08, 2021 157.24 157.50 153.58 154.64 720,276 -2.66(-1.69%)
Feb 05, 2021 156.48 157.79 155.14 157.30 502,378 +1.47(+0.94%)
Feb 04, 2021 155.65 157.26 154.87 155.83 630,877 -0.09(-0.06%)
Feb 03, 2021 154.73 156.63 153.80 155.92 817,230 +0.75(+0.48%)
Feb 02, 2021 153.87 157.79 153.42 155.16 806,820 +1.71(+1.11%)
Feb 01, 2021 152.61 155.40 151.68 153.46 730,179 +2.38(+1.57%)
Jan 29, 2021 150.73 152.78 148.25 151.08 1,173,071 -0.73(-0.48%)
Jan 28, 2021 149.20 154.50 148.98 151.81 871,184 +2.92(+1.96%)
Jan 27, 2021 150.29 150.97 147.64 148.90 1,013,606 -2.46(-1.63%)
Jan 26, 2021 152.25 152.79 150.72 151.36 1,111,897 -1.81(-1.18%)
Jan 25, 2021 152.85 155.39 151.92 153.16 976,926 +0.28(+0.19%)
Jan 22, 2021 152.43 153.64 151.08 152.88 709,526 +0.01(+0.01%)
Jan 21, 2021 154.96 155.80 151.91 152.87 826,595 -2.38(-1.53%)
Jan 20, 2021 151.27 155.69 150.66 155.24 1,106,130 +3.92(+2.59%)
Jan 19, 2021 152.80 152.88 149.83 151.32 918,938 -0.43(-0.28%)
Jan 15, 2021 149.69 152.30 149.16 151.75 996,242 +1.63(+1.09%)
Jan 14, 2021 151.56 151.71 149.42 150.11 749,797 -1.61(-1.06%)
Jan 13, 2021 148.78 153.15 148.43 151.72 945,443 +3.29(+2.22%)
Jan 12, 2021 148.95 151.17 146.72 148.43 1,188,087 -0.39(-0.26%)
Jan 11, 2021 148.55 149.68 146.56 148.82 854,984 -0.32(-0.22%)
Jan 08, 2021 144.50 149.51 143.94 149.14 1,439,157 +4.61(+3.19%)
Jan 07, 2021 146.21 146.87 144.21 144.53 896,281 -0.22(-0.15%)
Jan 06, 2021 144.20 146.05 143.04 144.75 1,269,602 +1.21(+0.84%)
Jan 05, 2021 142.99 143.94 141.47 143.55 913,200 +0.81(+0.57%)
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.