Stock Quote

American Water Works (NY: AWK )

147.14 -2.61 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 136.91 137.13 134.71 135.36 467,775 -1.13(-0.83%)
Aug 31, 2020 137.27 137.78 136.03 136.49 912,425 +0.53(+0.39%)
Aug 28, 2020 136.29 136.29 134.08 135.96 800,891 -0.56(-0.41%)
Aug 27, 2020 137.01 137.86 135.55 136.52 729,024 +0.45(+0.33%)
Aug 26, 2020 137.49 138.06 135.95 136.06 604,668 -2.54(-1.83%)
Aug 25, 2020 139.04 139.04 137.46 138.60 403,233 -0.34(-0.24%)
Aug 24, 2020 138.69 139.37 137.33 138.94 485,302 +0.23(+0.17%)
Aug 21, 2020 139.42 139.82 137.72 138.71 624,641 -0.62(-0.44%)
Aug 20, 2020 138.62 140.32 138.26 139.33 447,591 +0.35(+0.25%)
Aug 19, 2020 141.71 142.14 138.66 138.98 624,428 -2.01(-1.42%)
Aug 18, 2020 141.12 142.15 140.30 140.99 510,795 -0.54(-0.38%)
Aug 17, 2020 140.99 143.04 140.11 141.53 681,301 +1.21(+0.86%)
Aug 14, 2020 141.14 141.64 139.82 140.32 392,057 -1.16(-0.82%)
Aug 13, 2020 140.29 142.12 139.34 141.48 635,187 +0.62(+0.44%)
Aug 12, 2020 138.22 142.03 137.90 140.86 623,993 +3.33(+2.42%)
Aug 11, 2020 143.14 143.39 136.85 137.53 767,307 -5.93(-4.13%)
Aug 10, 2020 144.52 144.77 142.82 143.46 622,172 -0.65(-0.45%)
Aug 07, 2020 141.43 144.35 140.56 144.12 816,328 +2.71(+1.92%)
Aug 06, 2020 140.78 142.35 139.52 141.40 766,621 -0.27(-0.19%)
Aug 05, 2020 142.57 142.60 140.13 141.67 526,507 -0.24(-0.17%)
Aug 04, 2020 140.94 142.09 140.42 141.91 713,031 +0.42(+0.30%)
Aug 03, 2020 141.43 141.79 139.89 141.49 605,366 -0.20(-0.14%)
Jul 31, 2020 140.67 142.88 139.97 141.69 824,540 +0.62(+0.44%)
Jul 30, 2020 141.26 142.37 140.32 141.07 614,437 -1.31(-0.92%)
Jul 29, 2020 140.41 142.55 140.39 142.38 843,234 +2.53(+1.81%)
Jul 28, 2020 138.43 140.73 138.43 139.85 753,258 +0.99(+0.71%)
Jul 27, 2020 139.51 140.38 138.26 138.86 865,979 -0.18(-0.13%)
Jul 24, 2020 139.51 140.44 137.77 139.04 866,946 -0.36(-0.26%)
Jul 23, 2020 139.19 140.29 138.46 139.40 747,597 +1.06(+0.76%)
Jul 22, 2020 135.59 139.01 134.90 138.34 631,936 +2.51(+1.85%)
Jul 21, 2020 134.50 136.50 134.04 135.83 589,216 +1.41(+1.05%)
Jul 20, 2020 135.52 137.43 133.72 134.42 723,392 -1.45(-1.07%)
Jul 17, 2020 133.66 136.17 133.18 135.87 910,288 +2.79(+2.10%)
Jul 16, 2020 128.95 133.15 128.50 133.08 1,143,792 +4.10(+3.18%)
Jul 15, 2020 129.88 130.70 128.35 128.98 954,867 -0.75(-0.58%)
Jul 14, 2020 128.38 130.11 127.82 129.73 1,216,743 +1.80(+1.41%)
Jul 13, 2020 127.79 129.32 127.16 127.93 1,022,561 -0.40(-0.31%)
Jul 10, 2020 125.99 128.35 125.79 128.34 743,884 +2.60(+2.07%)
Jul 09, 2020 126.37 126.70 123.88 125.74 742,113 -1.03(-0.81%)
Jul 08, 2020 125.46 127.18 125.08 126.77 699,969 +1.39(+1.11%)
Jul 07, 2020 125.31 126.55 124.48 125.37 720,991 -0.70(-0.56%)
Jul 06, 2020 127.61 128.85 125.41 126.08 573,672 -0.02(-0.02%)
Jul 02, 2020 126.18 127.15 125.65 126.09 759,994 +0.42(+0.34%)
Jul 01, 2020 123.78 126.16 123.58 125.67 797,095 +1.89(+1.52%)
Jun 30, 2020 120.72 124.53 120.72 123.78 1,277,099 +3.16(+2.62%)
Jun 29, 2020 119.67 120.69 117.85 120.62 642,045 +1.24(+1.04%)
Jun 26, 2020 117.79 120.80 117.22 119.38 1,860,074 +1.79(+1.52%)
Jun 25, 2020 119.69 119.69 116.10 117.59 735,663 -2.10(-1.75%)
Jun 24, 2020 119.63 120.46 118.44 119.69 1,078,901 -0.79(-0.65%)
Jun 23, 2020 122.87 123.32 120.15 120.48 865,779 -1.55(-1.27%)
Jun 22, 2020 121.54 122.76 120.94 122.03 1,171,766 +0.45(+0.37%)
Jun 19, 2020 126.09 126.16 121.57 121.57 1,823,384 -2.70(-2.18%)
Jun 18, 2020 124.44 125.23 122.71 124.28 653,996 -0.66(-0.53%)
Jun 17, 2020 125.08 125.88 122.63 124.94 725,217 +0.19(+0.15%)
Jun 16, 2020 126.51 127.65 123.91 124.75 727,375 +0.42(+0.34%)
Jun 15, 2020 121.49 125.49 120.00 124.32 1,260,065 +1.86(+1.52%)
Jun 12, 2020 124.74 124.86 121.04 122.47 936,897 -0.20(-0.16%)
Jun 11, 2020 124.70 125.90 121.95 122.67 1,065,283 -3.42(-2.72%)
Jun 10, 2020 126.04 127.66 125.24 126.09 638,857 +0.35(+0.28%)
Jun 09, 2020 126.63 126.63 124.29 125.75 890,885 -1.73(-1.36%)
Jun 08, 2020 125.58 127.84 124.83 127.48 782,997 +0.91(+0.71%)
Jun 05, 2020 126.33 129.17 125.77 126.58 859,879 +0.83(+0.66%)
Jun 04, 2020 126.38 127.58 123.85 125.75 1,157,093 -1.59(-1.25%)
Jun 03, 2020 125.34 127.53 124.62 127.34 1,161,152 +2.17(+1.74%)
Jun 02, 2020 122.86 125.16 122.28 125.16 854,325 +2.23(+1.82%)
Jun 01, 2020 122.10 124.06 120.94 122.93 825,499 +0.74(+0.61%)
May 29, 2020 119.02 122.57 117.90 122.19 1,576,531 +3.16(+2.65%)
May 28, 2020 117.62 119.87 117.44 119.03 984,925 +3.06(+2.64%)
May 27, 2020 117.42 117.64 113.58 115.97 911,006 -0.19(-0.17%)
May 26, 2020 118.00 119.11 115.63 116.17 908,262 +0.03(+0.02%)
May 22, 2020 115.61 116.44 114.78 116.14 463,251 +0.09(+0.07%)
May 21, 2020 116.42 117.31 115.51 116.05 712,374 +0.02(+0.02%)
May 20, 2020 116.69 117.44 115.63 116.03 710,385 +0.41(+0.36%)
May 19, 2020 117.48 118.43 115.56 115.62 785,759 -2.25(-1.91%)
May 18, 2020 116.02 118.59 115.15 117.87 967,783 +4.57(+4.03%)
May 15, 2020 111.27 114.28 110.22 113.30 3,208,565 +1.43(+1.28%)
May 14, 2020 111.50 112.42 108.24 111.86 1,079,978 -0.23(-0.21%)
May 13, 2020 112.56 112.56 110.72 112.10 1,241,772 -0.54(-0.48%)
May 12, 2020 115.08 115.43 112.61 112.63 943,353 -2.33(-2.03%)
May 11, 2020 112.59 115.28 111.17 114.96 1,134,084 +1.93(+1.71%)
May 08, 2020 114.12 115.21 112.54 113.03 1,115,881 -1.01(-0.88%)
May 07, 2020 115.52 118.29 113.37 114.03 1,168,562 +1.24(+1.10%)
May 06, 2020 118.53 118.91 112.55 112.79 1,178,290 -5.41(-4.58%)
May 05, 2020 116.06 119.40 116.06 118.20 818,711 +1.89(+1.62%)
May 04, 2020 114.11 116.63 113.28 116.31 751,929 +2.16(+1.90%)
May 01, 2020 115.48 115.64 113.53 114.15 857,430 -2.39(-2.05%)
Apr 30, 2020 119.70 120.28 115.01 116.53 1,226,728 -3.86(-3.21%)
Apr 29, 2020 122.26 122.39 118.50 120.39 976,070 -0.77(-0.63%)
Apr 28, 2020 122.35 122.58 120.55 121.16 970,480 +0.74(+0.61%)
Apr 27, 2020 120.66 121.12 119.73 120.42 1,541,515 +0.71(+0.59%)
Apr 24, 2020 120.90 121.44 119.15 119.71 1,055,523 +0.32(+0.26%)
Apr 23, 2020 121.86 123.71 119.25 119.40 988,529 -3.07(-2.51%)
Apr 22, 2020 122.50 124.30 121.23 122.47 772,593 +2.36(+1.96%)
Apr 21, 2020 119.89 122.19 118.53 120.11 1,122,946 -0.99(-0.82%)
Apr 20, 2020 126.17 126.82 120.54 121.10 807,557 -5.08(-4.02%)
Apr 17, 2020 127.06 127.36 123.11 126.18 1,242,026 +0.50(+0.40%)
Apr 16, 2020 126.28 127.11 124.10 125.68 956,128 +1.94(+1.57%)
Apr 15, 2020 125.82 127.14 123.46 123.73 963,487 -4.21(-3.29%)
Apr 14, 2020 125.55 128.05 124.02 127.95 944,410 +6.10(+5.01%)
Apr 13, 2020 124.29 124.95 120.10 121.85 798,728 -4.32(-3.42%)
Apr 09, 2020 121.03 127.24 120.28 126.17 1,229,286 +6.13(+5.11%)
Apr 08, 2020 114.21 120.98 112.67 120.04 995,193 +6.78(+5.99%)
Apr 07, 2020 118.75 119.66 111.87 113.26 1,317,225 -3.11(-2.67%)
Apr 06, 2020 111.28 118.08 111.28 116.37 1,278,198 +7.85(+7.24%)
Apr 03, 2020 113.37 113.77 107.83 108.52 1,240,146 -4.14(-3.67%)
Apr 02, 2020 106.81 113.43 106.25 112.66 986,958 +4.63(+4.29%)
Apr 01, 2020 110.13 112.99 105.88 108.02 1,415,665 -6.47(-5.65%)
Mar 31, 2020 119.63 121.14 112.22 114.49 2,957,084 -6.86(-5.65%)
Mar 30, 2020 117.65 121.88 116.71 121.35 1,654,422 +5.70(+4.93%)
Mar 27, 2020 111.82 119.73 110.13 115.65 1,221,663 +1.39(+1.22%)
Mar 26, 2020 103.93 116.71 103.93 114.26 1,706,496 +8.49(+8.03%)
Mar 25, 2020 99.37 109.43 97.06 105.77 1,834,699 +6.22(+6.25%)
Mar 24, 2020 96.44 100.82 92.54 99.55 2,263,236 +6.59(+7.09%)
Mar 23, 2020 96.13 96.13 88.10 92.96 2,903,951 -3.47(-3.60%)
Mar 20, 2020 110.24 110.24 94.09 96.42 3,593,354 -13.82(-12.53%)
Mar 19, 2020 123.53 124.74 109.23 110.24 2,498,691 -14.33(-11.50%)
Mar 18, 2020 124.12 127.58 117.43 124.57 2,778,908 -8.06(-6.08%)
Mar 17, 2020 115.86 134.35 115.39 132.63 2,469,001 +18.86(+16.57%)
Mar 16, 2020 110.61 126.75 110.46 113.78 2,472,715 -9.08(-7.39%)
Mar 13, 2020 116.22 122.89 111.60 122.85 1,740,757 +9.88(+8.75%)
Mar 12, 2020 117.03 122.05 109.44 112.97 2,604,159 -11.20(-9.02%)
Mar 11, 2020 129.62 130.84 122.84 124.18 2,252,501 -7.70(-5.84%)
Mar 10, 2020 132.30 134.79 125.74 131.88 2,282,130 +0.50(+0.38%)
Mar 09, 2020 127.51 133.86 127.03 131.38 2,424,998 -3.65(-2.70%)
Mar 06, 2020 130.25 135.70 128.93 135.03 1,558,745 +1.57(+1.18%)
Mar 05, 2020 132.65 134.54 130.91 133.46 1,272,319 -0.91(-0.68%)
Mar 04, 2020 127.43 134.38 127.43 134.37 1,596,380 +8.51(+6.76%)
Mar 03, 2020 125.66 129.04 125.07 125.85 1,711,770 +0.56(+0.44%)
Mar 02, 2020 119.06 125.39 118.82 125.30 1,942,371 +6.88(+5.81%)
Feb 28, 2020 118.85 120.47 115.51 118.42 4,165,288 -3.95(-3.22%)
Feb 27, 2020 127.14 128.70 122.31 122.37 1,334,267 -5.04(-3.95%)
Feb 26, 2020 127.32 129.21 126.97 127.40 1,168,083 -0.05(-0.04%)
Feb 25, 2020 130.92 131.05 127.14 127.45 1,103,266 -3.29(-2.52%)
Feb 24, 2020 131.05 131.91 130.19 130.75 1,273,351 -1.19(-0.90%)
Feb 21, 2020 131.59 132.29 131.31 131.93 1,276,277 +0.45(+0.34%)
Feb 20, 2020 132.46 132.79 130.72 131.48 1,067,647 -1.34(-1.01%)
Feb 19, 2020 133.18 135.38 132.38 132.82 1,345,669 -0.54(-0.40%)
Feb 18, 2020 134.39 134.61 133.36 133.36 1,543,814 -0.06(-0.04%)
Feb 14, 2020 131.69 133.73 131.21 133.42 1,139,376 +2.27(+1.73%)
Feb 13, 2020 129.95 131.41 129.81 131.15 850,178 +1.20(+0.92%)
Feb 12, 2020 128.82 130.34 128.80 129.95 1,040,080 +0.34(+0.27%)
Feb 11, 2020 129.79 130.23 129.38 129.60 779,827 +0.12(+0.10%)
Feb 10, 2020 129.00 129.81 128.75 129.48 1,461,897 +0.73(+0.57%)
Feb 07, 2020 130.12 130.36 128.70 128.75 979,711 -0.53(-0.41%)
Feb 06, 2020 128.92 129.56 128.49 129.28 698,644 +0.41(+0.32%)
Feb 05, 2020 128.38 129.44 127.93 128.87 967,768 +0.22(+0.17%)
Feb 04, 2020 129.71 130.53 128.63 128.65 1,250,403 -1.60(-1.23%)
Feb 03, 2020 130.07 130.66 129.90 130.25 1,314,149 +0.31(+0.24%)
Jan 31, 2020 130.62 131.41 129.22 129.95 1,363,192 -0.54(-0.42%)
Jan 30, 2020 129.58 130.82 129.37 130.49 967,055 +0.70(+0.54%)
Jan 29, 2020 129.75 130.15 129.07 129.79 637,657 +0.23(+0.18%)
Jan 28, 2020 129.31 130.13 128.87 129.56 947,710 +0.53(+0.41%)
Jan 27, 2020 129.75 130.55 128.73 129.04 737,283 -0.51(-0.39%)
Jan 24, 2020 129.08 130.15 128.99 129.55 852,859 +0.47(+0.36%)
Jan 23, 2020 127.88 129.31 127.67 129.08 978,223 +1.18(+0.92%)
Jan 22, 2020 127.66 128.62 127.15 127.89 1,315,411 +0.79(+0.62%)
Jan 21, 2020 124.50 127.28 124.22 127.10 1,746,914 +2.65(+2.13%)
Jan 17, 2020 122.92 124.59 122.90 124.45 1,402,811 +1.78(+1.45%)
Jan 16, 2020 121.17 122.82 121.01 122.67 1,031,594 +1.61(+1.33%)
Jan 15, 2020 119.26 121.20 119.14 121.05 956,565 +2.20(+1.85%)
Jan 14, 2020 118.31 118.85 117.84 118.85 928,787 +0.79(+0.67%)
Jan 13, 2020 117.13 118.33 117.13 118.06 1,008,083 +1.12(+0.96%)
Jan 10, 2020 116.59 117.10 116.54 116.93 791,020 +0.41(+0.35%)
Jan 09, 2020 114.96 116.61 114.62 116.52 842,271 +1.56(+1.36%)
Jan 08, 2020 114.06 115.62 113.75 114.96 1,149,467 +0.47(+0.41%)
Jan 07, 2020 114.90 115.42 114.39 114.49 881,584 -0.72(-0.62%)
Jan 06, 2020 115.44 116.16 114.96 115.21 803,090 -0.22(-0.19%)
Jan 03, 2020 114.91 116.51 114.91 115.42 911,135 +0.74(+0.65%)
Jan 02, 2020 117.35 117.50 114.08 114.68 1,696,849 -2.53(-2.16%)
Dec 31, 2019 117.59 118.14 116.72 117.21 803,702 -0.19(-0.16%)
Dec 30, 2019 116.96 117.63 116.89 117.40 773,314 +0.09(+0.07%)
Dec 27, 2019 116.45 117.32 116.22 117.31 603,091 +1.03(+0.89%)
Dec 26, 2019 115.92 116.67 115.83 116.28 324,449 +0.25(+0.21%)
Dec 24, 2019 115.54 116.42 115.23 116.04 255,113 +0.22(+0.19%)
Dec 23, 2019 117.19 117.46 115.13 115.82 1,124,766 -1.27(-1.08%)
Dec 20, 2019 116.96 117.89 116.08 117.08 2,006,741 +1.01(+0.87%)
Dec 19, 2019 115.82 116.48 115.22 116.07 1,164,814 +0.41(+0.35%)
Dec 18, 2019 115.33 115.97 114.35 115.66 1,169,267 +0.31(+0.27%)
Dec 17, 2019 115.84 116.16 115.17 115.35 1,144,270 +0.00(+0.00%)
Dec 16, 2019 113.95 115.41 113.47 115.35 1,069,632 +1.62(+1.43%)
Dec 13, 2019 112.62 114.09 111.95 113.73 1,073,176 +0.73(+0.65%)
Dec 12, 2019 115.06 115.23 112.55 112.99 1,309,282 -2.36(-2.04%)
Dec 11, 2019 114.49 115.42 113.54 115.35 1,172,046 -1.38(-1.18%)
Dec 10, 2019 117.01 117.67 116.52 116.73 804,109 -0.12(-0.11%)
Dec 09, 2019 117.38 117.64 116.61 116.86 563,254 -0.18(-0.15%)
Dec 06, 2019 117.48 117.99 116.98 117.04 686,522 -0.68(-0.58%)
Dec 05, 2019 116.30 117.72 116.30 117.72 828,382 +0.85(+0.73%)
Dec 04, 2019 115.11 116.98 114.91 116.87 943,816 +1.24(+1.07%)
Dec 03, 2019 115.22 116.08 114.91 115.62 810,316 +0.85(+0.74%)
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.