Stock Quote

S&P 500 ETF Vanguard (NY: VOO )

396.54 USD -2.02 (-0.51%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 424.80 426.52 418.63 419.06 8,638,846 -8.18(-1.91%)
Nov 29, 2021 426.71 428.98 424.55 427.24 6,292,619 +5.10(+1.21%)
Nov 26, 2021 425.19 426.52 420.90 422.14 7,702,673 -9.39(-2.18%)
Nov 24, 2021 428.56 431.75 427.71 431.53 4,569,637 +1.06(+0.25%)
Nov 23, 2021 429.57 431.29 427.04 430.47 6,796,276 +0.56(+0.13%)
Nov 22, 2021 432.93 435.41 429.72 429.91 4,872,618 -1.14(-0.26%)
Nov 19, 2021 431.87 432.99 430.38 431.05 4,886,595 -0.81(-0.19%)
Nov 18, 2021 431.44 432.17 431.61 431.86 4,733,424 +1.49(+0.35%)
Nov 17, 2021 431.24 431.39 429.84 430.37 3,758,955 -1.04(-0.24%)
Nov 16, 2021 429.52 432.59 429.47 431.41 3,265,702 +1.64(+0.38%)
Nov 15, 2021 430.95 431.00 428.65 429.77 3,121,347 +0.20(+0.05%)
Nov 12, 2021 427.66 430.17 426.73 429.57 3,655,541 +3.17(+0.74%)
Nov 11, 2021 427.70 427.82 426.39 426.40 3,630,856 +0.14(+0.03%)
Nov 10, 2021 428.09 426.26 6,345,467 -3.46(-0.81%)
Nov 09, 2021 431.56 431.75 428.34 429.72 4,692,148 -1.51(-0.35%)
Nov 08, 2021 431.88 432.34 430.50 431.23 3,505,456 +0.52(+0.12%)
Nov 05, 2021 431.55 432.76 429.30 430.71 4,943,005 +1.46(+0.34%)
Nov 04, 2021 427.85 429.37 427.54 429.25 4,286,071 +2.00(+0.47%)
Nov 03, 2021 424.14 427.66 423.69 427.25 3,560,487 +2.56(+0.60%)
Nov 02, 2021 423.15 424.96 423.01 424.69 2,986,334 +1.64(+0.39%)
Nov 01, 2021 423.19 422.59 421.28 423.05 3,936,393 +0.89(+0.21%)
Oct 29, 2021 419.15 422.52 418.87 422.16 4,637,805 +0.75(+0.18%)
Oct 28, 2021 418.78 421.44 418.75 421.41 3,637,922 +4.08(+0.98%)
Oct 27, 2021 419.66 420.29 417.28 417.33 2,906,310 -1.82(-0.43%)
Oct 26, 2021 420.27 419.15 3,084,915 +0.40(+0.10%)
Oct 25, 2021 417.64 419.14 415.93 418.75 2,506,210 +2.16(+0.52%)
Oct 22, 2021 416.58 418.00 414.70 416.59 3,648,962 -0.42(-0.10%)
Oct 21, 2021 415.38 417.24 414.94 417.01 2,575,439 +1.02(+0.25%)
Oct 20, 2021 414.74 416.22 414.65 415.99 3,206,753 +1.61(+0.39%)
Oct 19, 2021 412.74 414.38 412.14 414.38 2,836,691 +3.20(+0.78%)
Oct 18, 2021 408.20 411.46 407.53 411.18 3,399,443 +1.25(+0.30%)
Oct 15, 2021 408.92 410.26 408.27 409.93 3,501,666 +3.17(+0.78%)
Oct 14, 2021 403.70 406.95 403.22 406.76 3,787,945 +6.72(+1.68%)
Oct 13, 2021 399.64 400.88 396.75 400.04 6,490,153 +1.28(+0.32%)
Oct 12, 2021 400.55 400.92 397.87 398.76 6,200,340 -0.80(-0.20%)
Oct 11, 2021 401.91 404.74 399.56 399.56 3,692,291 -2.93(-0.73%)
Oct 08, 2021 404.04 404.39 401.94 402.49 3,960,955 -0.76(-0.19%)
Oct 07, 2021 403.07 406.05 402.85 403.25 4,408,099 +3.44(+0.86%)
Oct 06, 2021 394.65 400.02 393.06 399.81 6,587,247 +1.77(+0.44%)
Oct 05, 2021 395.56 400.35 394.79 398.04 5,517,110 +3.83(+0.97%)
Oct 04, 2021 398.12 398.94 391.96 394.21 8,817,065 -4.91(-1.23%)
Oct 01, 2021 396.23 400.85 392.77 399.12 8,482,317 +4.72(+1.20%)
Sep 30, 2021 400.85 401.52 394.46 394.40 9,504,953 -5.06(-1.27%)
Sep 29, 2021 400.10 401.79 398.86 399.46 4,746,888 -0.68(-0.17%)
Sep 28, 2021 405.55 405.87 399.33 400.14 8,232,796 -8.16(-2.00%)
Sep 27, 2021 408.42 409.57 407.59 408.30 3,546,822 -1.16(-0.28%)
Sep 24, 2021 407.17 410.13 406.95 409.46 3,417,726 +0.68(+0.17%)
Sep 23, 2021 405.71 410.32 405.47 408.78 4,089,827 +4.88(+1.21%)
Sep 22, 2021 402.17 405.85 401.26 403.90 6,002,765 +3.86(+0.96%)
Sep 21, 2021 402.66 403.90 399.51 400.04 6,415,710 -0.39(-0.10%)
Sep 20, 2021 401.11 402.64 395.57 400.43 11,047,276 -6.65(-1.63%)
Sep 17, 2021 410.35 410.78 406.77 407.08 5,396,909 -4.03(-0.98%)
Sep 16, 2021 411.27 412.19 408.23 411.11 3,349,720 -0.71(-0.17%)
Sep 15, 2021 408.79 412.26 407.70 411.82 4,013,765 +3.41(+0.83%)
Sep 14, 2021 412.02 412.18 407.49 408.41 3,654,480 -2.13(-0.52%)
Sep 13, 2021 412.52 412.70 408.31 410.54 4,738,257 +0.96(+0.23%)
Sep 10, 2021 414.69 415.10 409.42 409.58 4,035,865 -3.19(-0.77%)
Sep 09, 2021 414.34 416.07 412.57 412.77 3,884,829 -1.86(-0.45%)
Sep 08, 2021 414.53 415.26 412.67 414.63 4,012,207 -0.40(-0.10%)
Sep 07, 2021 416.27 416.29 414.42 415.03 3,535,850 -1.54(-0.37%)
Sep 03, 2021 415.58 417.06 415.16 416.57 3,744,052 -0.16(-0.04%)
Sep 02, 2021 416.80 417.44 415.49 416.73 2,836,503 +1.24(+0.30%)
Sep 01, 2021 416.05 416.59 415.16 415.49 3,256,038 +0.44(+0.11%)
Aug 31, 2021 415.66 416.02 414.58 415.05 6,061,853 -0.71(-0.17%)
Aug 30, 2021 414.66 416.56 414.39 415.76 2,809,394 +1.90(+0.46%)
Aug 27, 2021 411.09 414.33 411.02 413.86 3,882,246 +3.64(+0.89%)
Aug 26, 2021 412.41 412.66 410.20 410.22 4,704,438 -2.41(-0.58%)
Aug 25, 2021 412.06 413.21 411.67 412.63 3,260,265 +0.76(+0.18%)
Aug 24, 2021 411.90 412.36 411.35 411.87 3,005,995 +0.65(+0.16%)
Aug 23, 2021 409.25 412.08 409.23 411.22 3,257,692 +3.61(+0.89%)
Aug 20, 2021 404.68 407.92 404.26 407.61 3,263,578 +3.20(+0.79%)
Aug 19, 2021 401.09 405.55 400.93 404.41 5,500,425 +0.57(+0.14%)
Aug 18, 2021 407.22 408.75 403.54 403.84 4,873,354 -4.39(-1.08%)
Aug 17, 2021 408.41 409.05 405.31 408.23 5,184,135 -2.71(-0.66%)
Aug 16, 2021 408.71 411.01 407.15 410.94 3,384,886 +0.98(+0.24%)
Aug 13, 2021 409.64 409.96 409.18 409.96 2,253,786 +0.81(+0.20%)
Aug 12, 2021 407.82 409.33 406.97 409.15 2,320,377 +1.19(+0.29%)
Aug 11, 2021 408.00 408.07 406.91 407.96 3,554,086 +0.98(+0.24%)
Aug 10, 2021 406.91 407.67 406.23 406.98 2,400,438 +0.51(+0.13%)
Aug 09, 2021 406.75 407.05 405.69 406.47 1,975,714 -0.39(-0.10%)
Aug 06, 2021 406.44 407.18 406.17 406.86 2,487,026 +0.70(+0.17%)
Aug 05, 2021 404.70 406.19 404.38 406.16 3,071,331 +2.52(+0.62%)
Aug 04, 2021 404.31 404.86 403.34 403.64 3,874,643 -1.94(-0.48%)
Aug 03, 2021 403.08 405.66 400.92 405.58 4,129,394 +3.25(+0.81%)
Aug 02, 2021 404.78 405.36 401.94 402.33 5,813,772 -0.82(-0.20%)
Jul 30, 2021 402.59 404.53 402.47 403.15 5,204,498 -1.98(-0.49%)
Jul 29, 2021 404.36 406.13 404.35 405.13 2,270,571 +1.74(+0.43%)
Jul 28, 2021 404.17 404.76 402.10 403.39 3,762,809 -0.22(-0.05%)
Jul 27, 2021 404.45 404.45 400.80 403.61 3,620,669 -1.80(-0.44%)
Jul 26, 2021 403.92 405.42 403.84 405.41 2,371,087 +1.03(+0.25%)
Jul 23, 2021 402.17 404.75 401.58 404.38 3,151,954 +4.00(+1.00%)
Jul 22, 2021 399.71 400.56 398.70 400.38 2,574,097 +0.85(+0.21%)
Jul 21, 2021 397.48 399.62 397.27 399.53 2,991,495 +3.33(+0.84%)
Jul 20, 2021 391.35 397.50 390.01 396.20 4,040,439 +5.52(+1.41%)
Jul 19, 2021 391.78 392.26 387.93 390.68 12,329,072 -5.93(-1.50%)
Jul 16, 2021 400.84 400.88 396.14 396.61 4,516,655 -3.11(-0.78%)
Jul 15, 2021 399.74 400.38 397.80 399.72 4,479,984 -1.29(-0.32%)
Jul 14, 2021 402.06 402.57 399.82 401.01 3,331,019 +0.55(+0.14%)
Jul 13, 2021 401.08 402.50 400.18 400.46 4,310,939 -1.36(-0.34%)
Jul 12, 2021 400.30 402.03 399.87 401.82 2,928,211 +1.45(+0.36%)
Jul 09, 2021 397.63 400.65 397.42 400.37 3,332,171 +4.18(+1.06%)
Jul 08, 2021 394.20 396.88 393.02 396.19 5,815,180 -3.18(-0.80%)
Jul 07, 2021 398.67 399.66 396.68 399.37 4,746,307 +1.37(+0.34%)
Jul 06, 2021 398.77 398.99 395.30 398.00 4,326,804 -0.75(-0.19%)
Jul 02, 2021 396.85 399.05 396.52 398.75 4,363,151 +3.01(+0.76%)
Jul 01, 2021 394.30 395.85 394.21 395.74 3,435,998 +2.22(+0.56%)
Jun 30, 2021 392.72 394.13 392.72 393.52 3,941,804 +0.36(+0.09%)
Jun 29, 2021 393.35 393.94 392.66 393.16 2,923,564 -1.16(-0.29%)
Jun 28, 2021 394.03 394.45 392.83 394.32 2,417,433 +0.82(+0.21%)
Jun 25, 2021 392.90 393.92 392.54 393.50 2,863,066 +1.45(+0.37%)
Jun 24, 2021 391.89 392.52 391.67 392.05 2,989,899 +2.23(+0.57%)
Jun 23, 2021 390.35 391.14 389.70 389.82 2,402,326 -0.42(-0.11%)
Jun 22, 2021 388.24 391.09 387.47 390.24 2,704,007 +2.06(+0.53%)
Jun 21, 2021 384.50 388.38 383.65 388.18 4,389,303 +5.36(+1.40%)
Jun 18, 2021 384.79 385.34 382.52 382.82 5,211,138 -5.15(-1.33%)
Jun 17, 2021 387.62 388.91 385.50 387.97 4,063,217 -0.14(-0.04%)
Jun 16, 2021 390.42 390.58 386.02 388.11 4,193,171 -2.14(-0.55%)
Jun 15, 2021 391.15 391.20 389.41 390.25 2,404,351 -0.82(-0.21%)
Jun 14, 2021 390.21 391.07 389.00 391.07 2,251,618 +0.98(+0.25%)
Jun 11, 2021 390.00 390.20 388.73 390.09 2,241,500 +0.68(+0.17%)
Jun 10, 2021 388.86 390.36 387.58 389.41 2,609,048 +1.79(+0.46%)
Jun 09, 2021 389.08 389.13 387.41 387.62 2,966,715 -0.61(-0.16%)
Jun 08, 2021 389.00 389.08 386.44 388.23 2,384,058 +0.06(+0.02%)
Jun 07, 2021 388.52 388.69 387.25 388.17 2,498,606 -0.33(-0.08%)
Jun 04, 2021 386.81 388.80 386.76 388.50 2,628,143 +3.49(+0.91%)
Jun 03, 2021 384.17 386.11 382.70 385.01 3,388,709 -1.47(-0.38%)
Jun 02, 2021 386.45 387.24 385.47 386.48 3,208,065 +0.65(+0.17%)
Jun 01, 2021 388.50 388.62 385.38 385.83 4,387,825 -0.30(-0.08%)
May 28, 2021 387.03 387.27 385.94 386.13 3,371,117 +0.75(+0.19%)
May 27, 2021 386.28 386.78 385.32 385.38 3,013,348 +0.17(+0.04%)
May 26, 2021 385.09 385.75 384.07 385.21 2,635,726 +0.70(+0.18%)
May 25, 2021 386.40 386.76 383.94 384.51 4,027,270 -0.81(-0.21%)
May 24, 2021 383.69 386.40 383.44 385.32 2,959,685 +3.85(+1.01%)
May 21, 2021 383.23 384.45 381.01 381.47 3,567,456 -0.29(-0.08%)
May 20, 2021 378.57 382.99 378.45 381.76 4,775,821 +4.03(+1.07%)
May 19, 2021 374.06 377.84 372.62 377.73 5,084,609 -1.00(-0.26%)
May 18, 2021 382.25 382.47 378.54 378.73 3,121,501 -3.30(-0.86%)
May 17, 2021 381.90 382.75 380.00 382.03 3,773,442 -0.92(-0.24%)
May 14, 2021 379.81 383.79 379.81 382.95 5,168,035 +5.79(+1.54%)
May 13, 2021 374.21 379.05 374.17 377.16 7,185,687 +4.43(+1.19%)
May 12, 2021 378.04 379.27 372.13 372.73 7,700,018 -8.13(-2.13%)
May 11, 2021 379.75 381.74 376.95 380.86 7,077,327 -3.37(-0.88%)
May 10, 2021 388.41 388.66 384.09 384.23 5,941,752 -3.80(-0.98%)
May 07, 2021 386.02 388.68 385.33 388.03 3,516,640 +2.75(+0.71%)
May 06, 2021 382.26 385.37 380.27 385.28 4,734,860 +3.11(+0.81%)
May 05, 2021 383.72 383.91 381.44 382.17 4,409,780 +0.07(+0.02%)
May 04, 2021 382.52 382.96 378.45 382.10 5,483,568 -2.34(-0.61%)
May 03, 2021 385.56 385.94 383.96 384.44 4,178,832 +0.87(+0.23%)
Apr 30, 2021 383.91 384.76 382.73 383.57 5,219,200 -2.55(-0.66%)
Apr 29, 2021 386.40 386.74 382.81 386.12 4,203,497 +2.56(+0.67%)
Apr 28, 2021 384.10 385.17 383.24 383.56 3,959,130 -0.18(-0.05%)
Apr 27, 2021 384.20 384.38 382.72 383.74 3,370,495 -0.12(-0.03%)
Apr 26, 2021 383.73 384.45 383.32 383.86 3,124,355 +0.83(+0.22%)
Apr 23, 2021 379.57 384.45 379.46 383.03 3,783,200 +4.04(+1.07%)
Apr 22, 2021 382.32 383.11 377.96 378.99 3,963,886 -3.51(-0.92%)
Apr 21, 2021 378.28 382.67 378.14 382.50 3,633,057 +3.56(+0.94%)
Apr 20, 2021 380.49 381.16 377.46 378.94 4,103,726 -2.80(-0.73%)
Apr 19, 2021 382.62 383.09 380.37 381.74 3,943,936 -1.89(-0.49%)
Apr 16, 2021 383.56 384.15 382.19 383.63 3,252,400 +1.34(+0.35%)
Apr 15, 2021 380.33 382.54 380.28 382.29 3,572,999 +4.06(+1.07%)
Apr 14, 2021 379.46 380.51 377.70 378.23 3,689,300 -1.22(-0.32%)
Apr 13, 2021 378.37 380.12 377.92 379.45 2,984,793 +1.03(+0.27%)
Apr 12, 2021 377.70 378.65 377.08 378.42 2,746,804 +0.17(+0.04%)
Apr 09, 2021 375.42 378.40 375.33 378.25 2,627,500 +2.70(+0.72%)
Apr 08, 2021 374.97 375.56 374.06 375.55 3,947,193 +1.82(+0.49%)
Apr 07, 2021 373.14 374.08 372.72 373.73 2,764,654 +0.47(+0.13%)
Apr 06, 2021 373.04 374.33 372.67 373.26 3,575,120 -0.21(-0.06%)
Apr 05, 2021 370.89 374.07 370.81 373.47 3,760,340 +5.31(+1.44%)
Apr 01, 2021 366.20 368.29 366.03 368.16 5,131,900 +3.86(+1.06%)
Mar 31, 2021 363.39 365.82 363.39 364.30 7,469,245 +1.44(+0.40%)
Mar 30, 2021 362.56 363.47 361.27 362.86 3,693,619 -0.93(-0.26%)
Mar 29, 2021 362.57 364.68 361.11 363.79 3,141,989 -0.22(-0.06%)
Mar 26, 2021 359.37 364.37 358.75 364.01 3,322,600 +4.58(+1.27%)
Mar 25, 2021 356.08 360.24 354.14 359.43 5,480,746 +2.01(+0.56%)
Mar 24, 2021 360.71 362.27 357.42 357.42 4,098,121 -1.99(-0.55%)
Mar 23, 2021 361.53 362.94 358.51 359.41 4,947,801 -2.66(-0.73%)
Mar 22, 2021 359.79 363.50 359.76 362.07 3,414,133 +2.84(+0.79%)
Mar 19, 2021 359.65 361.17 357.14 359.23 5,382,700 -0.64(-0.18%)
Mar 18, 2021 362.73 364.76 359.28 359.87 5,072,280 -5.37(-1.47%)
Mar 17, 2021 362.83 366.05 361.62 365.24 5,009,877 +1.19(+0.33%)
Mar 16, 2021 365.12 365.78 363.25 364.05 3,697,505 -0.41(-0.11%)
Mar 15, 2021 362.67 364.75 360.45 364.46 3,161,219 +2.10(+0.58%)
Mar 12, 2021 360.50 362.45 359.67 362.36 4,847,300 +0.51(+0.14%)
Mar 11, 2021 360.66 363.76 360.16 361.85 3,337,063 +3.78(+1.06%)
Mar 10, 2021 358.30 359.84 356.88 358.07 7,224,417 +2.20(+0.62%)
Mar 09, 2021 354.75 358.46 354.23 355.87 6,064,548 +4.91(+1.40%)
Mar 08, 2021 353.63 356.40 350.66 350.96 5,655,980 -1.73(-0.49%)
Mar 05, 2021 349.77 353.73 342.59 352.69 8,721,200 +6.35(+1.83%)
Mar 04, 2021 350.49 353.02 341.92 346.34 6,591,068 -4.32(-1.23%)
Mar 03, 2021 354.70 355.64 350.56 350.66 6,301,863 -4.69(-1.32%)
Mar 02, 2021 358.38 358.63 355.16 355.35 5,456,041 -2.77(-0.77%)
Mar 01, 2021 354.55 359.39 354.50 358.12 3,721,145 +8.53(+2.44%)
Feb 26, 2021 353.47 354.47 347.71 349.59 7,579,400 -1.93(-0.55%)
Feb 25, 2021 359.03 360.27 350.08 351.52 7,022,272 -8.64(-2.40%)
Feb 24, 2021 355.15 360.58 354.20 360.16 3,296,261 +3.94(+1.11%)
Feb 23, 2021 353.69 357.56 349.53 356.22 5,240,596 +0.45(+0.13%)
Feb 22, 2021 355.84 358.19 355.56 355.77 3,282,032 -2.82(-0.79%)
Feb 19, 2021 360.47 360.71 358.14 358.59 2,487,000 -0.66(-0.18%)
Feb 18, 2021 358.24 359.93 356.49 359.25 3,010,743 -1.54(-0.43%)
Feb 17, 2021 359.03 360.97 357.92 360.79 3,218,233 +0.08(+0.02%)
Feb 16, 2021 362.15 362.37 359.98 360.71 4,403,597 -0.34(-0.09%)
Feb 12, 2021 358.45 361.19 358.36 361.05 2,144,400 +1.83(+0.51%)
Feb 11, 2021 359.71 360.10 356.84 359.22 2,233,311 +0.58(+0.16%)
Feb 10, 2021 360.53 360.61 356.30 358.64 2,394,152 -0.14(-0.04%)
Feb 09, 2021 358.22 359.33 357.77 358.78 1,889,359 -0.29(-0.08%)
Feb 08, 2021 357.92 359.07 357.06 359.07 3,368,796 +2.63(+0.74%)
Feb 05, 2021 356.90 357.13 355.32 356.44 2,091,700 +1.42(+0.40%)
Feb 04, 2021 352.12 355.04 351.92 355.02 1,985,552 +3.93(+1.12%)
Feb 03, 2021 351.70 352.80 349.88 351.09 3,388,567 +0.35(+0.10%)
Feb 02, 2021 349.05 352.34 349.00 350.74 2,948,747 +4.97(+1.44%)
Feb 01, 2021 343.63 346.85 341.40 345.77 3,328,315 +5.59(+1.64%)
Jan 29, 2021 345.31 346.22 338.57 340.18 5,803,600 -6.95(-2.00%)
Jan 28, 2021 345.97 351.07 345.58 347.13 3,424,331 +2.89(+0.84%)
Jan 27, 2021 349.54 349.56 341.99 344.24 4,998,722 -8.56(-2.43%)
Jan 26, 2021 354.23 354.64 352.60 352.80 2,425,377 -0.53(-0.15%)
Jan 25, 2021 352.71 353.68 347.97 353.33 3,547,505 +1.43(+0.41%)
Jan 22, 2021 351.38 353.04 350.99 351.90 1,812,100 -1.26(-0.36%)
Jan 21, 2021 353.46 353.83 352.30 353.16 2,580,866 +0.33(+0.09%)
Jan 20, 2021 350.32 353.71 349.97 352.83 2,915,277 +4.73(+1.36%)
Jan 19, 2021 347.80 348.59 346.36 348.10 3,429,753 +2.73(+0.79%)
Jan 15, 2021 346.27 347.06 343.53 345.37 3,622,100 -2.48(-0.71%)
Jan 14, 2021 349.85 350.32 347.55 347.85 3,490,371 -1.18(-0.34%)
Jan 13, 2021 348.11 350.06 347.32 349.03 3,033,806 +0.87(+0.25%)
Jan 12, 2021 348.30 349.15 345.97 348.16 2,295,393 +0.03(+0.01%)
Jan 11, 2021 347.36 349.82 347.20 348.13 2,978,366 -2.29(-0.65%)
Jan 08, 2021 349.88 350.62 346.64 350.42 3,758,400 +1.96(+0.56%)
Jan 07, 2021 345.74 349.20 345.54 348.46 3,632,107 +5.13(+1.49%)
Jan 06, 2021 339.79 346.50 339.30 343.33 4,793,685 +2.07(+0.61%)
Jan 05, 2021 338.40 342.39 338.39 341.26 3,288,305 +2.23(+0.66%)
Jan 04, 2021 345.02 345.09 335.37 339.03 5,394,585 -4.66(-1.36%)
Dec 31, 2020 343.69 343.69 343.69 2,007,077 +1.84(+0.54%)
Dec 30, 2020 342.28 342.91 341.57 341.85 2,007,077 +0.46(+0.13%)
Dec 29, 2020 343.63 343.77 340.87 341.39 2,546,139 -0.72(-0.21%)
Dec 28, 2020 341.74 342.46 341.09 342.11 2,794,467 +2.95(+0.87%)
Dec 24, 2020 338.37 339.18 337.77 339.16 1,447,600 +1.35(+0.40%)
Dec 23, 2020 338.54 339.75 337.69 337.81 3,679,694 +0.27(+0.08%)
Dec 22, 2020 338.47 338.55 336.47 337.54 2,371,899 -2.02(-0.59%)
Dec 21, 2020 336.83 340.38 334.11 339.56 3,908,293 -1.08(-0.32%)
Dec 18, 2020 342.39 342.50 338.70 340.64 6,025,600 -1.37(-0.40%)
Dec 17, 2020 341.77 342.25 340.96 342.01 2,621,283 +1.85(+0.54%)
Dec 16, 2020 339.83 341.04 338.96 340.16 2,941,035 +0.52(+0.15%)
Dec 15, 2020 337.64 339.64 336.24 339.64 2,758,241 +4.63(+1.38%)
Dec 14, 2020 338.76 339.79 334.89 335.01 2,652,655 -1.54(-0.46%)
Dec 11, 2020 335.31 336.80 333.77 336.55 2,387,800 -0.43(-0.13%)
Dec 10, 2020 335.74 338.00 334.84 336.98 2,737,343 -0.16(-0.05%)
Dec 09, 2020 340.79 340.93 336.26 337.14 2,544,213 -3.02(-0.89%)
Dec 08, 2020 337.89 340.70 337.85 340.16 1,941,478 +0.98(+0.29%)
Dec 07, 2020 339.07 339.63 337.91 339.18 1,937,732 -0.63(-0.19%)
Dec 04, 2020 337.50 339.84 337.45 339.81 2,907,200 +2.90(+0.86%)
Dec 03, 2020 336.91 338.30 335.88 336.91 2,846,768 -0.10(-0.03%)
Dec 02, 2020 335.22 337.11 334.65 337.01 2,264,439 +0.71(+0.21%)
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.