Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

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

American Water Works (NY: AWK )

145.12 -0.67 (-0.46%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 5, 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, 2020 147.38 147.38 147.38 376,765 +2.73(+1.89%)
Dec 30, 2020 144.91 145.68 144.30 144.65 376,765 -0.10(-0.07%)
Dec 29, 2020 144.81 145.85 143.99 144.75 713,447 +1.04(+0.72%)
Dec 28, 2020 143.66 145.02 143.08 143.71 569,227 +0.49(+0.34%)
Dec 24, 2020 142.01 143.22 141.57 143.22 264,076 +1.66(+1.17%)
Dec 23, 2020 143.04 144.68 141.50 141.56 761,726 -0.62(-0.44%)
Dec 22, 2020 143.42 143.42 141.56 142.19 857,684 -1.01(-0.70%)
Dec 21, 2020 143.04 143.46 141.20 143.19 1,181,490 -1.09(-0.75%)
Dec 18, 2020 145.96 146.51 143.77 144.28 1,969,428 -1.56(-1.07%)
Dec 17, 2020 145.26 147.12 144.72 145.84 963,730 +1.43(+0.99%)
Dec 16, 2020 147.73 148.62 144.30 144.41 855,417 -2.52(-1.71%)
Dec 15, 2020 143.10 147.27 142.91 146.92 1,641,006 +4.26(+2.99%)
Dec 14, 2020 144.16 145.33 142.57 142.66 844,673 +0.26(+0.18%)
Dec 11, 2020 142.10 142.92 140.92 142.40 791,499 +0.20(+0.14%)
Dec 10, 2020 142.75 142.75 140.73 142.20 924,675 -0.38(-0.27%)
Dec 09, 2020 144.14 144.14 141.93 142.58 957,290 -0.84(-0.59%)
Dec 08, 2020 143.63 144.29 142.72 143.43 844,588 -0.93(-0.65%)
Dec 07, 2020 142.94 145.15 142.68 144.36 1,085,524 +1.36(+0.95%)
Dec 04, 2020 146.30 146.81 142.03 142.99 1,372,862 -3.44(-2.35%)
Dec 03, 2020 147.87 149.30 145.89 146.43 736,913 -2.26(-1.52%)
Dec 02, 2020 148.59 149.20 146.65 148.69 826,906 +0.51(+0.34%)
Dec 01, 2020 148.45 150.21 147.93 148.18 830,150 +0.88(+0.60%)
Nov 30, 2020 147.89 148.67 146.10 147.29 1,103,509 -0.34(-0.23%)
Nov 27, 2020 146.75 148.07 145.69 147.63 524,715 +0.58(+0.39%)
Nov 25, 2020 147.87 148.82 145.12 147.06 1,159,601 -0.07(-0.05%)
Nov 24, 2020 150.32 150.66 146.81 147.12 1,047,513 -1.94(-1.30%)
Nov 23, 2020 151.51 151.87 148.62 149.06 643,302 -2.39(-1.58%)
Nov 20, 2020 149.60 153.76 149.60 151.45 1,033,707 +1.02(+0.68%)
Nov 19, 2020 150.66 150.96 148.41 150.44 950,736 +0.44(+0.29%)
Nov 18, 2020 154.30 154.34 149.78 149.99 893,596 -2.98(-1.95%)
Nov 17, 2020 157.43 158.03 152.58 152.97 1,127,255 -6.01(-3.78%)
Nov 16, 2020 156.50 159.06 154.62 158.98 940,062 +4.07(+2.63%)
Nov 13, 2020 155.50 156.44 154.27 154.91 661,127 -0.10(-0.06%)
Nov 12, 2020 157.71 158.18 153.76 155.01 899,229 -2.84(-1.80%)
Nov 11, 2020 157.97 159.13 156.71 157.85 1,008,003 +0.83(+0.53%)
Nov 10, 2020 155.78 158.06 155.22 157.02 1,063,556 +1.13(+0.73%)
Nov 09, 2020 164.95 165.71 155.51 155.89 1,403,209 +1.68(+1.09%)
Nov 06, 2020 152.03 154.99 151.02 154.21 778,537 +2.80(+1.85%)
Nov 05, 2020 153.13 155.85 148.82 151.41 801,268 +2.68(+1.80%)
Nov 04, 2020 151.46 153.66 148.57 148.74 760,811 -1.62(-1.08%)
Nov 03, 2020 149.36 152.56 148.81 150.35 775,397 +2.68(+1.81%)
Nov 02, 2020 145.47 148.41 145.13 147.67 764,123 +3.63(+2.52%)
Oct 30, 2020 144.80 145.80 142.82 144.05 869,023 -1.58(-1.08%)
Oct 29, 2020 146.35 147.35 143.70 145.62 557,974 -0.80(-0.55%)
Oct 28, 2020 146.20 148.92 145.96 146.43 913,993 -1.55(-1.05%)
Oct 27, 2020 147.73 149.47 147.07 147.98 648,922 +0.58(+0.40%)
Oct 26, 2020 147.67 148.36 145.47 147.40 706,535 -0.07(-0.05%)
Oct 23, 2020 147.27 148.03 146.42 147.46 442,609 +0.45(+0.31%)
Oct 22, 2020 146.48 147.35 145.80 147.01 475,974 +1.30(+0.89%)
Oct 21, 2020 146.83 147.47 145.33 145.71 855,124 -0.86(-0.59%)
Oct 20, 2020 148.62 148.62 146.06 146.57 758,135 -1.31(-0.89%)
Oct 19, 2020 149.55 150.77 147.36 147.88 1,227,793 -1.15(-0.77%)
Oct 16, 2020 149.85 149.92 148.82 149.03 1,170,365 -0.13(-0.09%)
Oct 15, 2020 147.90 150.42 146.96 149.17 536,952 +0.10(+0.06%)
Oct 14, 2020 148.94 150.63 147.90 149.07 608,031 -0.31(-0.21%)
Oct 13, 2020 149.62 149.63 147.86 149.38 619,477 -2.14(-1.41%)
Oct 12, 2020 149.92 153.13 149.58 151.52 596,585 +2.46(+1.65%)
Oct 09, 2020 149.50 150.52 147.97 149.06 681,154 -0.09(-0.06%)
Oct 08, 2020 148.34 149.67 147.46 149.16 579,275 +1.28(+0.87%)
Oct 07, 2020 147.33 148.78 146.34 147.87 984,705 +1.93(+1.32%)
Oct 06, 2020 145.33 147.14 144.39 145.94 750,587 +0.57(+0.39%)
Oct 05, 2020 142.84 145.62 142.21 145.37 738,763 +2.80(+1.97%)
Oct 02, 2020 141.18 143.53 140.56 142.56 784,910 +0.37(+0.26%)
Oct 01, 2020 139.31 142.47 139.19 142.19 1,544,517 +3.53(+2.55%)
Sep 30, 2020 138.42 140.00 137.95 138.66 1,148,984 +1.13(+0.82%)
Sep 29, 2020 138.53 138.87 136.74 137.53 590,494 -0.81(-0.59%)
Sep 28, 2020 138.26 139.79 137.48 138.34 626,058 +0.31(+0.22%)
Sep 25, 2020 133.55 138.16 133.55 138.04 938,298 +3.42(+2.54%)
Sep 24, 2020 132.95 135.85 132.56 134.62 943,477 +2.50(+1.89%)
Sep 23, 2020 134.61 135.15 132.11 132.12 611,995 -2.03(-1.51%)
Sep 22, 2020 134.22 135.39 132.94 134.15 750,317 +0.43(+0.32%)
Sep 21, 2020 132.02 134.06 131.13 133.72 780,406 +1.38(+1.04%)
Sep 18, 2020 134.71 135.75 132.07 132.34 1,484,664 -2.62(-1.94%)
Sep 17, 2020 136.22 136.83 133.71 134.96 766,292 -1.68(-1.23%)
Sep 16, 2020 137.67 139.26 136.47 136.64 708,617 -0.78(-0.57%)
Sep 15, 2020 137.97 138.62 136.72 137.42 849,407 +0.68(+0.50%)
Sep 14, 2020 136.03 137.64 135.18 136.74 715,300 +1.70(+1.26%)
Sep 11, 2020 135.48 135.68 134.25 135.04 504,152 +0.32(+0.23%)
Sep 10, 2020 136.61 137.26 134.67 134.72 601,287 -2.33(-1.70%)
Sep 09, 2020 135.92 138.89 135.92 137.05 697,547 +2.33(+1.73%)
Sep 08, 2020 136.86 137.06 134.12 134.72 806,306 -2.30(-1.68%)
Sep 04, 2020 136.57 137.83 135.55 137.02 997,020 +0.66(+0.48%)
Sep 03, 2020 138.43 140.02 135.23 136.36 749,505 -1.60(-1.16%)
Sep 02, 2020 134.37 138.71 133.75 137.96 976,549 +3.81(+2.84%)
Sep 01, 2020 135.69 135.90 133.51 134.15 471,990 -1.12(-0.83%)
Aug 31, 2020 136.04 136.55 134.82 135.27 920,646 +0.53(+0.39%)
Aug 28, 2020 135.08 135.08 132.89 134.74 808,107 -0.56(-0.41%)
Aug 27, 2020 135.79 136.63 134.34 135.30 735,592 +0.45(+0.33%)
Aug 26, 2020 136.26 136.83 134.73 134.85 610,116 -2.52(-1.83%)
Aug 25, 2020 137.80 137.80 136.23 137.37 406,866 -0.33(-0.24%)
Aug 24, 2020 137.45 138.12 136.11 137.70 489,674 +0.23(+0.17%)
Aug 21, 2020 138.18 138.57 136.49 137.47 630,269 -0.61(-0.44%)
Aug 20, 2020 137.38 139.07 137.02 138.08 451,623 +0.34(+0.25%)
Aug 19, 2020 140.45 140.87 137.42 137.74 630,053 -1.99(-1.42%)
Aug 18, 2020 139.86 140.88 139.05 139.73 515,397 -0.53(-0.38%)
Aug 17, 2020 139.73 141.76 138.86 140.26 687,439 +1.20(+0.86%)
Aug 14, 2020 139.88 140.38 138.57 139.07 395,590 -1.15(-0.82%)
Aug 13, 2020 139.04 140.85 138.09 140.22 640,910 +0.61(+0.44%)
Aug 12, 2020 136.98 140.76 136.67 139.60 629,615 +3.30(+2.42%)
Aug 11, 2020 141.86 142.11 135.62 136.30 774,220 -5.88(-4.13%)
Aug 10, 2020 143.23 143.48 141.54 142.18 627,778 -0.65(-0.45%)
Aug 07, 2020 140.17 143.06 139.30 142.83 823,683 +2.69(+1.92%)
Aug 06, 2020 139.52 141.08 138.27 140.14 773,528 -0.27(-0.19%)
Aug 05, 2020 141.30 141.33 138.88 140.41 531,250 -0.24(-0.17%)
Aug 04, 2020 139.68 140.83 139.17 140.64 719,455 +0.42(+0.30%)
Aug 03, 2020 140.17 140.52 138.64 140.22 610,820 -0.20(-0.14%)
Jul 31, 2020 139.41 141.61 138.72 140.43 831,968 +0.61(+0.44%)
Jul 30, 2020 140.00 141.10 139.07 139.81 619,973 -1.30(-0.92%)
Jul 29, 2020 139.16 141.27 139.14 141.11 850,831 +2.51(+1.81%)
Jul 28, 2020 137.19 139.47 137.19 138.60 760,044 +0.98(+0.71%)
Jul 27, 2020 138.26 139.13 137.02 137.62 873,781 -0.18(-0.13%)
Jul 24, 2020 138.26 139.19 136.54 137.80 874,757 -0.35(-0.26%)
Jul 23, 2020 137.95 139.03 137.22 138.16 754,333 +1.05(+0.77%)
Jul 22, 2020 134.38 137.76 133.69 137.11 637,630 +2.49(+1.85%)
Jul 21, 2020 133.30 135.28 132.84 134.62 594,524 +1.40(+1.05%)
Jul 20, 2020 134.31 136.20 132.53 133.22 729,910 -1.44(-1.07%)
Jul 17, 2020 132.46 134.95 131.99 134.66 918,490 +2.77(+2.10%)
Jul 16, 2020 127.80 131.96 127.35 131.89 1,154,097 +4.06(+3.18%)
Jul 15, 2020 128.72 129.54 127.20 127.83 963,470 -0.74(-0.58%)
Jul 14, 2020 127.23 128.94 126.67 128.57 1,227,706 +1.78(+1.41%)
Jul 13, 2020 126.65 128.16 126.03 126.79 1,031,774 -0.40(-0.31%)
Jul 10, 2020 124.86 127.21 124.66 127.19 750,586 +2.57(+2.07%)
Jul 09, 2020 125.25 125.57 122.78 124.62 748,799 -1.02(-0.81%)
Jul 08, 2020 124.34 126.05 123.97 125.64 706,275 +1.38(+1.11%)
Jul 07, 2020 124.20 125.42 123.37 124.25 727,487 -0.70(-0.56%)
Jul 06, 2020 126.47 127.70 124.29 124.95 578,840 -0.02(-0.02%)
Jul 02, 2020 125.05 126.02 124.53 124.97 766,841 +0.42(+0.34%)
Jul 01, 2020 122.68 125.03 122.48 124.55 804,276 +1.87(+1.52%)
Jun 30, 2020 119.64 123.41 119.64 122.68 1,288,605 +3.14(+2.62%)
Jun 29, 2020 118.60 119.61 116.80 119.54 647,830 +1.23(+1.04%)
Jun 26, 2020 116.74 119.72 116.18 118.31 1,876,832 +1.77(+1.52%)
Jun 25, 2020 118.62 118.62 115.06 116.54 742,291 -2.08(-1.75%)
Jun 24, 2020 118.56 119.38 117.38 118.62 1,088,621 -0.78(-0.65%)
Jun 23, 2020 121.77 122.22 119.08 119.40 873,579 -1.53(-1.27%)
Jun 22, 2020 120.46 121.67 119.86 120.94 1,182,323 +0.45(+0.37%)
Jun 19, 2020 124.97 125.03 120.49 120.49 1,839,811 -2.68(-2.18%)
Jun 18, 2020 123.33 124.11 121.61 123.17 659,888 -0.66(-0.53%)
Jun 17, 2020 123.96 124.76 121.54 123.82 731,751 +0.19(+0.15%)
Jun 16, 2020 125.38 126.51 122.80 123.63 733,928 +0.42(+0.34%)
Jun 15, 2020 120.40 124.37 118.93 123.21 1,271,417 +1.84(+1.52%)
Jun 12, 2020 123.62 123.74 119.96 121.37 945,337 -0.20(-0.16%)
Jun 11, 2020 123.59 124.78 120.86 121.57 1,074,880 -3.39(-2.72%)
Jun 10, 2020 124.91 126.52 124.12 124.97 644,613 +0.34(+0.28%)
Jun 09, 2020 125.50 125.50 123.18 124.62 898,912 -1.72(-1.36%)
Jun 08, 2020 124.46 126.70 123.72 126.34 790,051 +0.90(+0.72%)
Jun 05, 2020 125.20 128.02 124.64 125.44 867,626 +0.82(+0.66%)
Jun 04, 2020 125.25 126.44 122.75 124.62 1,167,518 -1.57(-1.25%)
Jun 03, 2020 124.22 126.39 123.51 126.20 1,171,614 +2.16(+1.74%)
Jun 02, 2020 121.77 124.04 121.18 124.04 862,022 +2.21(+1.82%)
Jun 01, 2020 121.01 122.96 119.86 121.83 832,936 +0.73(+0.61%)
May 29, 2020 117.96 121.48 116.85 121.10 1,590,735 +3.13(+2.65%)
May 28, 2020 116.57 118.80 116.40 117.97 993,799 +3.03(+2.64%)
May 27, 2020 116.37 116.59 112.56 114.94 919,213 -0.19(-0.17%)
May 26, 2020 116.95 118.05 114.59 115.13 916,445 +0.03(+0.02%)
May 22, 2020 114.58 115.41 113.75 115.10 467,425 +0.09(+0.07%)
May 21, 2020 115.38 116.26 114.48 115.01 718,792 +0.02(+0.02%)
May 20, 2020 115.64 116.40 114.60 115.00 716,785 +0.41(+0.36%)
May 19, 2020 116.44 117.37 114.53 114.58 792,839 -2.23(-1.91%)
May 18, 2020 114.98 117.53 114.12 116.82 976,502 +4.53(+4.03%)
May 15, 2020 110.28 113.26 109.23 112.29 3,237,473 +1.42(+1.28%)
May 14, 2020 110.50 111.42 107.27 110.87 1,089,708 -0.23(-0.21%)
May 13, 2020 111.55 111.55 109.74 111.09 1,252,959 -0.53(-0.48%)
May 12, 2020 114.05 114.40 111.61 111.63 951,852 -2.31(-2.02%)
May 11, 2020 111.58 114.25 110.18 113.94 1,144,301 +1.92(+1.71%)
May 08, 2020 113.10 114.18 111.54 112.02 1,125,934 -1.00(-0.88%)
May 07, 2020 114.49 117.23 112.36 113.02 1,179,090 +1.23(+1.10%)
May 06, 2020 117.48 117.85 111.54 111.78 1,188,906 -5.36(-4.58%)
May 05, 2020 115.02 118.33 115.02 117.14 826,087 +1.87(+1.62%)
May 04, 2020 113.09 115.59 112.27 115.28 758,703 +2.15(+1.90%)
May 01, 2020 114.45 114.61 112.52 113.13 865,155 -2.36(-2.05%)
Apr 30, 2020 118.64 119.20 113.98 115.49 1,237,781 -3.83(-3.21%)
Apr 29, 2020 121.17 121.30 117.44 119.32 984,864 -0.76(-0.63%)
Apr 28, 2020 121.25 121.48 119.47 120.08 979,223 +0.73(+0.61%)
Apr 27, 2020 119.58 120.04 118.66 119.35 1,555,403 +0.70(+0.59%)
Apr 24, 2020 119.82 120.35 118.08 118.64 1,065,033 +0.31(+0.26%)
Apr 23, 2020 120.77 122.60 118.19 118.33 997,435 -3.05(-2.51%)
Apr 22, 2020 121.41 123.19 120.14 121.38 779,554 +2.33(+1.96%)
Apr 21, 2020 118.83 121.10 117.48 119.04 1,133,063 -0.98(-0.81%)
Apr 20, 2020 125.04 125.69 119.46 120.02 814,832 -5.03(-4.02%)
Apr 17, 2020 125.92 126.23 122.01 125.05 1,253,215 +0.49(+0.40%)
Apr 16, 2020 125.16 125.98 122.99 124.56 964,742 +1.93(+1.57%)
Apr 15, 2020 124.70 126.01 122.36 122.63 972,167 -4.18(-3.29%)
Apr 14, 2020 124.42 126.91 122.92 126.81 952,919 +6.05(+5.01%)
Apr 13, 2020 123.18 123.84 119.02 120.76 805,924 -4.28(-3.42%)
Apr 09, 2020 119.94 126.10 119.20 125.04 1,240,361 +6.07(+5.11%)
Apr 08, 2020 113.19 119.90 111.66 118.97 1,004,159 +6.72(+5.99%)
Apr 07, 2020 117.69 118.59 110.87 112.25 1,329,092 -3.08(-2.67%)
Apr 06, 2020 110.28 117.02 110.28 115.33 1,289,714 +7.78(+7.24%)
Apr 03, 2020 112.36 112.75 106.87 107.55 1,251,319 -4.10(-3.67%)
Apr 02, 2020 105.86 112.42 105.30 111.65 995,850 +4.59(+4.29%)
Apr 01, 2020 109.14 111.98 104.93 107.06 1,428,419 -6.42(-5.65%)
Mar 31, 2020 118.56 120.06 111.22 113.47 2,983,725 -6.80(-5.65%)
Mar 30, 2020 116.60 120.79 115.66 120.27 1,669,328 +5.65(+4.93%)
Mar 27, 2020 110.82 118.66 109.14 114.62 1,232,669 +1.38(+1.22%)
Mar 26, 2020 103.00 115.66 103.00 113.24 1,721,870 +8.42(+8.03%)
Mar 25, 2020 98.49 108.45 96.19 104.83 1,851,228 +6.17(+6.25%)
Mar 24, 2020 95.58 99.92 91.71 98.66 2,283,626 +6.53(+7.09%)
Mar 23, 2020 95.27 95.27 87.32 92.13 2,930,114 -3.44(-3.60%)
Mar 20, 2020 109.26 109.26 93.25 95.56 3,625,728 -13.70(-12.53%)
Mar 19, 2020 122.43 123.63 108.25 109.26 2,521,203 -14.20(-11.50%)
Mar 18, 2020 123.01 126.44 116.39 123.46 2,803,944 -7.99(-6.08%)
Mar 17, 2020 114.83 133.15 114.36 131.45 2,491,245 +18.69(+16.57%)
Mar 16, 2020 109.62 125.62 109.48 112.76 2,494,993 -9.00(-7.39%)
Mar 13, 2020 115.18 121.80 110.60 121.76 1,756,441 +9.79(+8.75%)
Mar 12, 2020 115.99 120.96 108.46 111.96 2,627,621 -11.10(-9.02%)
Mar 11, 2020 128.46 129.67 121.75 123.07 2,272,794 -7.63(-5.84%)
Mar 10, 2020 131.12 133.58 124.61 130.70 2,302,691 +0.49(+0.38%)
Mar 09, 2020 126.37 132.66 125.89 130.20 2,446,845 -3.62(-2.70%)
Mar 06, 2020 129.08 134.48 127.78 133.82 1,572,789 +1.56(+1.18%)
Mar 05, 2020 131.47 133.34 129.74 132.26 1,283,782 -0.90(-0.68%)
Mar 04, 2020 126.29 133.18 126.29 133.16 1,610,762 +8.44(+6.76%)
Mar 03, 2020 124.54 127.89 123.95 124.73 1,727,192 +0.55(+0.44%)
Mar 02, 2020 118.00 124.27 117.76 124.18 1,959,871 +6.81(+5.81%)
Feb 28, 2020 117.79 119.39 114.48 117.36 4,202,814 -3.91(-3.22%)
Feb 27, 2020 126.01 127.55 121.22 121.27 1,346,288 -4.99(-3.95%)
Feb 26, 2020 126.18 128.06 125.84 126.27 1,178,606 -0.05(-0.04%)
Feb 25, 2020 129.75 129.88 126.01 126.31 1,113,206 -3.27(-2.52%)
Feb 24, 2020 129.88 130.74 129.03 129.58 1,284,823 -1.18(-0.90%)
Feb 21, 2020 130.41 131.11 130.14 130.75 1,287,775 +0.45(+0.34%)
Feb 20, 2020 131.28 131.61 129.55 130.31 1,077,266 -1.33(-1.01%)
Feb 19, 2020 131.99 134.17 131.20 131.64 1,357,793 -0.53(-0.40%)
Feb 18, 2020 133.19 133.41 132.17 132.17 1,557,723 -0.06(-0.04%)
Feb 14, 2020 130.52 132.54 130.03 132.23 1,149,641 +2.25(+1.73%)
Feb 13, 2020 128.79 130.24 128.65 129.98 857,837 +1.19(+0.92%)
Feb 12, 2020 127.67 129.18 127.65 128.79 1,049,450 +0.34(+0.27%)
Feb 11, 2020 128.63 129.06 128.22 128.45 786,852 +0.12(+0.10%)
Feb 10, 2020 127.85 128.65 127.60 128.32 1,475,068 +0.72(+0.57%)
Feb 07, 2020 128.96 129.19 127.55 127.60 988,538 -0.52(-0.41%)
Feb 06, 2020 127.77 128.40 127.34 128.13 704,938 +0.41(+0.32%)
Feb 05, 2020 127.23 128.28 126.79 127.72 976,487 +0.22(+0.17%)
Feb 04, 2020 128.55 129.36 127.48 127.50 1,261,669 -1.59(-1.23%)
Feb 03, 2020 128.91 129.50 128.74 129.09 1,325,989 +0.30(+0.24%)
Jan 31, 2020 129.46 130.23 128.07 128.79 1,375,474 -0.54(-0.42%)
Jan 30, 2020 128.43 129.66 128.22 129.32 975,768 +0.69(+0.54%)
Jan 29, 2020 128.60 128.98 127.92 128.63 643,402 +0.23(+0.18%)
Jan 28, 2020 128.15 128.97 127.72 128.41 956,248 +0.52(+0.41%)
Jan 27, 2020 128.60 129.38 127.58 127.89 743,925 -0.50(-0.39%)
Jan 24, 2020 127.92 128.98 127.84 128.39 860,543 +0.46(+0.36%)
Jan 23, 2020 126.73 128.15 126.53 127.92 987,036 +1.17(+0.92%)
Jan 22, 2020 126.52 127.47 126.02 126.75 1,327,262 +0.78(+0.62%)
Jan 21, 2020 123.39 126.14 123.11 125.97 1,762,653 +2.63(+2.13%)
Jan 17, 2020 121.82 123.48 121.80 123.34 1,415,450 +1.77(+1.45%)
Jan 16, 2020 120.09 121.72 119.93 121.57 1,040,889 +1.60(+1.33%)
Jan 15, 2020 118.20 120.11 118.08 119.97 965,184 +2.18(+1.85%)
Jan 14, 2020 117.25 117.79 116.79 117.79 937,155 +0.78(+0.67%)
Jan 13, 2020 116.09 117.28 116.09 117.00 1,017,165 +1.12(+0.96%)
Jan 10, 2020 115.55 116.06 115.50 115.89 798,147 +0.41(+0.35%)
Jan 09, 2020 113.93 115.57 113.60 115.48 849,860 +1.55(+1.36%)
Jan 08, 2020 113.04 114.59 112.74 113.93 1,159,823 +0.46(+0.41%)
Jan 07, 2020 113.87 114.39 113.37 113.47 889,527 -0.71(-0.62%)
Jan 06, 2020 114.40 115.12 113.93 114.18 810,326 -0.22(-0.19%)
Jan 03, 2020 113.88 115.47 113.88 114.39 919,344 +0.74(+0.65%)
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.