Stock Quote

American Water Works (NY: AWK )

130.16 -3.04 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 160.44 161.72 159.02 160.91 674,100 +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 150.79 151.88 149.94 150.73 685,145 +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 148.95 150.66 147.35 147.41 731,508 -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 152.81 154.19 151.71 153.73 503,900 +0.60(+0.39%)
Nov 25, 2020 153.98 154.97 151.11 153.13 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%)
Nov 02, 2020 152.00 155.07 151.64 154.30 731,306 +3.79(+2.52%)
Oct 30, 2020 151.30 152.34 149.23 150.51 831,700 -1.65(-1.08%)
Oct 29, 2020 152.92 153.96 150.15 152.16 534,010 -0.84(-0.55%)
Oct 28, 2020 152.76 155.60 152.51 153.00 874,739 -1.62(-1.05%)
Oct 27, 2020 154.36 156.18 153.67 154.62 621,052 +0.61(+0.40%)
Oct 26, 2020 154.30 155.02 152.00 154.01 676,191 -0.07(-0.05%)
Oct 23, 2020 153.88 154.68 152.99 154.08 423,600 +0.47(+0.31%)
Oct 22, 2020 153.05 153.96 152.34 153.61 455,532 +1.36(+0.89%)
Oct 21, 2020 153.42 154.09 151.85 152.25 818,398 -0.90(-0.59%)
Oct 20, 2020 155.29 155.29 152.61 153.15 725,575 -1.37(-0.89%)
Oct 19, 2020 156.26 157.54 153.97 154.52 1,175,062 -1.20(-0.77%)
Oct 16, 2020 156.58 156.65 155.50 155.72 1,120,100 -0.14(-0.09%)
Oct 15, 2020 154.54 157.17 153.55 155.86 513,891 +0.10(+0.06%)
Oct 14, 2020 155.62 157.39 154.54 155.76 581,917 -0.32(-0.21%)
Oct 13, 2020 156.33 156.35 154.50 156.08 592,872 -2.24(-1.41%)
Oct 12, 2020 156.65 160.00 156.29 158.32 570,963 +2.57(+1.65%)
Oct 09, 2020 156.21 157.27 154.61 155.75 651,900 -0.10(-0.06%)
Oct 08, 2020 155.00 156.39 154.08 155.85 554,396 +1.34(+0.87%)
Oct 07, 2020 153.94 155.46 152.91 154.51 942,414 +2.02(+1.32%)
Oct 06, 2020 151.85 153.74 150.87 152.49 718,351 +0.60(+0.40%)
Oct 05, 2020 149.25 152.16 148.59 151.89 707,035 +2.93(+1.97%)
Oct 02, 2020 147.52 149.97 146.87 148.96 751,200 +0.39(+0.26%)
Oct 01, 2020 145.56 148.86 145.44 148.57 1,478,183 +3.69(+2.55%)
Sep 30, 2020 144.63 146.28 144.14 144.88 1,099,637 +1.18(+0.82%)
Sep 29, 2020 144.75 145.10 142.88 143.70 565,134 -0.85(-0.59%)
Sep 28, 2020 144.47 146.06 143.65 144.55 599,170 +0.32(+0.22%)
Sep 25, 2020 139.54 144.37 139.54 144.23 898,000 +3.57(+2.54%)
Sep 24, 2020 138.92 141.95 138.50 140.66 902,957 +2.61(+1.89%)
Sep 23, 2020 140.65 141.21 138.04 138.05 585,711 -2.12(-1.51%)
Sep 22, 2020 140.24 141.47 138.91 140.17 718,092 +0.45(+0.32%)
Sep 21, 2020 137.94 140.08 137.01 139.72 746,889 +1.44(+1.04%)
Sep 18, 2020 140.75 141.84 138.00 138.28 1,420,900 -2.74(-1.94%)
Sep 17, 2020 142.33 142.97 139.71 141.02 733,381 -1.75(-1.23%)
Sep 16, 2020 143.85 145.50 142.59 142.77 678,183 -0.82(-0.57%)
Sep 15, 2020 144.16 144.84 142.85 143.59 812,927 +0.71(+0.50%)
Sep 14, 2020 142.14 143.82 141.25 142.88 684,579 +1.78(+1.26%)
Sep 11, 2020 141.56 141.77 140.28 141.10 482,500 +0.33(+0.23%)
Sep 10, 2020 142.74 143.42 140.71 140.77 575,463 -2.43(-1.70%)
Sep 09, 2020 142.02 145.12 142.02 143.20 667,589 +2.43(+1.73%)
Sep 08, 2020 143.00 143.21 140.14 140.77 771,677 -2.40(-1.68%)
Sep 04, 2020 142.70 144.01 141.63 143.17 954,200 +0.69(+0.48%)
Sep 03, 2020 144.64 146.30 141.30 142.48 717,315 -1.67(-1.16%)
Sep 02, 2020 140.40 144.93 139.75 144.15 934,608 +3.98(+2.84%)
Sep 01, 2020 141.78 142.00 139.50 140.17 451,719 -1.17(-0.83%)
Aug 31, 2020 142.15 142.68 140.87 141.34 881,106 +0.55(+0.39%)
Aug 28, 2020 141.14 141.14 138.85 140.79 773,400 -0.58(-0.41%)
Aug 27, 2020 141.88 142.76 140.37 141.37 704,000 +0.47(+0.33%)
Aug 26, 2020 142.38 142.97 140.78 140.90 583,913 -2.63(-1.83%)
Aug 25, 2020 143.98 143.98 142.34 143.53 389,392 -0.35(-0.24%)
Aug 24, 2020 143.62 144.32 142.22 143.88 468,644 +0.24(+0.17%)
Aug 21, 2020 144.38 144.79 142.61 143.64 603,200 -0.64(-0.44%)
Aug 20, 2020 143.55 145.31 143.17 144.28 432,227 +0.36(+0.25%)
Aug 19, 2020 146.75 147.19 143.59 143.92 602,994 -2.08(-1.42%)
Aug 18, 2020 146.14 147.20 145.29 146.00 493,262 -0.56(-0.38%)
Aug 17, 2020 146.00 148.12 145.09 146.56 657,915 +1.25(+0.86%)
Aug 14, 2020 146.16 146.68 144.79 145.31 378,600 -1.20(-0.82%)
Aug 13, 2020 145.28 147.17 144.29 146.51 613,384 +0.64(+0.44%)
Aug 12, 2020 143.13 147.08 142.80 145.87 602,574 +3.45(+2.42%)
Aug 11, 2020 148.23 148.49 141.71 142.42 740,969 -6.69(-4.49%)
Aug 10, 2020 150.21 150.47 148.44 149.11 598,600 -0.68(-0.45%)
Aug 07, 2020 147.00 150.03 146.09 149.79 785,400 +2.82(+1.92%)
Aug 06, 2020 146.32 147.96 145.01 146.97 737,576 -0.28(-0.19%)
Aug 05, 2020 148.19 148.22 145.65 147.25 506,559 -0.25(-0.17%)
Aug 04, 2020 146.49 147.69 145.95 147.50 686,016 +0.44(+0.30%)
Aug 03, 2020 147.00 147.37 145.40 147.06 582,430 -0.21(-0.14%)
Jul 31, 2020 146.21 148.51 145.49 147.27 793,300 +0.64(+0.44%)
Jul 30, 2020 146.82 147.98 145.85 146.63 591,158 -1.36(-0.92%)
Jul 29, 2020 145.94 148.16 145.92 147.99 811,286 +2.63(+1.81%)
Jul 28, 2020 143.88 146.27 143.88 145.36 724,719 +1.03(+0.71%)
Jul 27, 2020 145.00 145.91 143.70 144.33 833,169 -0.19(-0.13%)
Jul 24, 2020 145.00 145.97 143.20 144.52 834,100 -0.37(-0.26%)
Jul 23, 2020 144.67 145.81 143.91 144.89 719,273 +1.10(+0.77%)
Jul 22, 2020 140.93 144.48 140.21 143.79 607,994 +2.61(+1.85%)
Jul 21, 2020 139.80 141.87 139.32 141.18 566,892 +1.47(+1.05%)
Jul 20, 2020 140.86 142.84 138.99 139.71 695,985 -1.51(-1.07%)
Jul 17, 2020 138.92 141.53 138.42 141.22 875,800 +2.90(+2.10%)
Jul 16, 2020 134.03 138.39 133.56 138.32 1,100,457 +4.26(+3.18%)
Jul 15, 2020 135.00 135.85 133.40 134.06 918,690 -0.78(-0.58%)
Jul 14, 2020 133.43 135.23 132.85 134.84 1,170,644 +1.87(+1.41%)
Jul 13, 2020 132.82 134.41 132.17 132.97 983,819 -0.42(-0.31%)
Jul 10, 2020 130.95 133.41 130.74 133.39 715,700 +2.70(+2.07%)
Jul 09, 2020 131.35 131.69 128.76 130.69 713,996 -1.07(-0.81%)
Jul 08, 2020 130.40 132.19 130.01 131.76 673,449 +1.45(+1.11%)
Jul 07, 2020 130.25 131.53 129.38 130.31 693,675 -0.73(-0.56%)
Jul 06, 2020 132.63 133.92 130.34 131.04 551,937 -0.02(-0.02%)
Jul 02, 2020 131.15 132.16 130.60 131.06 731,200 +0.44(+0.34%)
Jul 01, 2020 128.66 131.13 128.45 130.62 766,895 +1.96(+1.52%)
Jun 30, 2020 125.47 129.43 125.47 128.66 1,228,713 +3.29(+2.62%)
Jun 29, 2020 124.38 125.44 122.49 125.37 617,720 +1.29(+1.04%)
Jun 26, 2020 122.43 125.56 121.84 124.08 1,789,600 +1.86(+1.52%)
Jun 25, 2020 124.40 124.40 120.67 122.22 707,791 -2.18(-1.75%)
Jun 24, 2020 124.34 125.20 123.10 124.40 1,038,024 -0.82(-0.65%)
Jun 23, 2020 127.71 128.18 124.88 125.22 832,977 -1.61(-1.27%)
Jun 22, 2020 126.33 127.59 125.70 126.83 1,127,371 +0.47(+0.37%)
Jun 19, 2020 131.06 131.13 126.36 126.36 1,754,300 -2.81(-2.18%)
Jun 18, 2020 129.34 130.16 127.54 129.17 629,218 -0.69(-0.53%)
Jun 17, 2020 130.00 130.84 127.46 129.86 697,741 +0.20(+0.15%)
Jun 16, 2020 131.49 132.68 128.79 129.66 699,817 +0.44(+0.34%)
Jun 15, 2020 126.27 130.43 124.73 129.22 1,212,324 +1.93(+1.52%)
Jun 12, 2020 129.65 129.78 125.81 127.29 901,400 -0.21(-0.16%)
Jun 11, 2020 129.61 130.86 126.75 127.50 1,024,922 -3.56(-2.72%)
Jun 10, 2020 131.00 132.69 130.17 131.06 614,653 +0.36(+0.28%)
Jun 09, 2020 131.62 131.62 129.18 130.70 857,132 -1.80(-1.36%)
Jun 08, 2020 130.53 132.88 129.75 132.50 753,331 +0.94(+0.71%)
Jun 05, 2020 131.30 134.26 130.72 131.56 827,300 +0.86(+0.66%)
Jun 04, 2020 131.36 132.60 128.73 130.70 1,113,254 -1.65(-1.25%)
Jun 03, 2020 130.28 132.56 129.53 132.35 1,117,159 +2.26(+1.74%)
Jun 02, 2020 127.70 130.09 127.09 130.09 821,957 +2.32(+1.82%)
Jun 01, 2020 126.91 128.95 125.70 127.77 794,223 +0.77(+0.61%)
May 29, 2020 123.71 127.40 122.55 127.00 1,516,800 +3.28(+2.65%)
May 28, 2020 122.25 124.59 122.07 123.72 947,609 +3.18(+2.64%)
May 27, 2020 122.04 122.27 118.05 120.54 876,490 -0.20(-0.17%)
May 26, 2020 122.65 123.80 120.18 120.74 873,850 +0.03(+0.02%)
May 22, 2020 120.16 121.03 119.30 120.71 445,700 +0.09(+0.07%)
May 21, 2020 121.00 121.93 120.06 120.62 685,384 +0.02(+0.02%)
May 20, 2020 121.28 122.07 120.19 120.60 683,470 +0.43(+0.36%)
May 19, 2020 122.11 123.09 120.11 120.17 755,989 -2.34(-1.91%)
May 18, 2020 120.59 123.26 119.68 122.51 931,116 +4.75(+4.03%)
May 15, 2020 115.65 118.78 114.56 117.76 3,087,000 +1.49(+1.28%)
May 14, 2020 115.89 116.85 112.50 116.27 1,039,060 -0.24(-0.21%)
May 13, 2020 116.99 116.99 115.08 116.51 1,194,724 -0.56(-0.48%)
May 12, 2020 119.61 119.98 117.05 117.07 907,612 -2.42(-2.03%)
May 11, 2020 117.02 119.82 115.55 119.49 1,091,116 +1.46(+1.24%)
May 08, 2020 119.17 120.31 117.52 118.03 1,068,600 -1.05(-0.88%)
May 07, 2020 120.63 123.52 118.39 119.08 1,119,049 +1.30(+1.10%)
May 06, 2020 123.78 124.17 117.53 117.78 1,128,365 -5.65(-4.58%)
May 05, 2020 121.19 124.68 121.19 123.43 784,022 +1.97(+1.62%)
May 04, 2020 119.16 121.79 118.30 121.46 720,069 +2.26(+1.90%)
May 01, 2020 120.59 120.75 118.56 119.20 821,100 -2.49(-2.05%)
Apr 30, 2020 125.00 125.60 120.10 121.69 1,174,751 -4.03(-3.21%)
Apr 29, 2020 127.67 127.81 123.74 125.72 934,713 -0.80(-0.63%)
Apr 28, 2020 127.76 128.00 125.88 126.52 929,360 +0.77(+0.61%)
Apr 27, 2020 126.00 126.48 125.03 125.75 1,476,200 +0.74(+0.59%)
Apr 24, 2020 126.25 126.81 124.42 125.01 1,010,800 +0.33(+0.26%)
Apr 23, 2020 127.25 129.18 124.53 124.68 946,644 -3.21(-2.51%)
Apr 22, 2020 127.92 129.80 126.59 127.89 739,858 +2.46(+1.96%)
Apr 21, 2020 125.20 127.60 123.78 125.43 1,075,366 -1.03(-0.81%)
Apr 20, 2020 131.75 132.43 125.87 126.46 773,340 -5.30(-4.02%)
Apr 17, 2020 132.68 133.00 128.56 131.76 1,189,400 +0.52(+0.40%)
Apr 16, 2020 131.87 132.74 129.59 131.24 915,616 +2.03(+1.57%)
Apr 15, 2020 131.39 132.77 128.92 129.21 922,663 -4.40(-3.29%)
Apr 14, 2020 131.10 133.72 129.51 133.61 904,395 +6.37(+5.01%)
Apr 13, 2020 129.79 130.48 125.41 127.24 764,885 -4.51(-3.42%)
Apr 09, 2020 126.38 132.87 125.60 131.75 1,177,200 +6.40(+5.11%)
Apr 08, 2020 119.26 126.33 117.65 125.35 953,026 +7.08(+5.99%)
Apr 07, 2020 124.00 124.95 116.82 118.27 1,261,413 -3.25(-2.67%)
Apr 06, 2020 116.20 123.30 116.20 121.52 1,224,040 +8.20(+7.24%)
Apr 03, 2020 118.39 118.80 112.60 113.32 1,187,600 -4.32(-3.67%)
Apr 02, 2020 111.54 118.45 110.95 117.64 945,140 +4.84(+4.29%)
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.