Celanese Corp (NY: CE )

153.51 USD -0.05 (-0.03%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 151.29 152.55 149.49 149.81 945,321 -1.68(-1.11%)
Mar 30, 2021 152.94 153.91 151.16 151.49 715,026 -0.73(-0.48%)
Mar 29, 2021 151.66 153.84 150.90 152.22 788,493 -0.47(-0.31%)
Mar 26, 2021 153.36 155.62 150.88 152.69 762,300 +3.08(+2.06%)
Mar 25, 2021 143.10 149.93 142.17 149.61 1,012,384 +6.69(+4.68%)
Mar 24, 2021 142.42 145.86 142.32 142.92 638,333 +1.45(+1.02%)
Mar 23, 2021 145.63 147.25 140.56 141.47 998,211 -5.47(-3.72%)
Mar 22, 2021 147.82 148.29 145.48 146.94 691,700 -0.70(-0.47%)
Mar 19, 2021 147.52 149.15 144.04 147.64 1,855,900 -1.03(-0.69%)
Mar 18, 2021 147.52 151.10 147.24 148.67 689,865 +2.12(+1.45%)
Mar 17, 2021 144.84 146.56 143.65 146.55 752,945 +2.85(+1.98%)
Mar 16, 2021 145.72 146.16 142.41 143.70 836,103 -2.21(-1.51%)
Mar 15, 2021 147.43 148.21 143.76 145.91 665,426 -2.09(-1.41%)
Mar 12, 2021 147.63 148.79 147.27 148.00 764,100 +1.00(+0.68%)
Mar 11, 2021 148.87 149.49 146.65 147.00 955,360 -0.56(-0.38%)
Mar 10, 2021 145.68 148.59 145.32 147.56 756,462 +2.20(+1.51%)
Mar 09, 2021 150.10 150.60 145.01 145.36 1,091,734 -4.74(-3.16%)
Mar 08, 2021 147.38 152.60 147.38 150.10 955,902 +2.24(+1.51%)
Mar 05, 2021 143.57 148.77 143.27 147.86 811,800 +6.07(+4.28%)
Mar 04, 2021 143.34 145.21 139.42 141.79 859,470 -1.79(-1.25%)
Mar 03, 2021 143.15 145.10 142.44 143.58 693,321 +0.86(+0.60%)
Mar 02, 2021 142.40 144.86 142.40 142.72 775,000 +0.21(+0.15%)
Mar 01, 2021 141.55 144.39 141.04 142.51 728,997 +3.60(+2.59%)
Feb 26, 2021 139.06 140.51 135.77 138.91 1,143,100 +0.10(+0.07%)
Feb 25, 2021 141.00 142.45 138.06 138.81 677,232 -2.40(-1.70%)
Feb 24, 2021 137.75 142.70 137.22 141.21 913,096 +4.25(+3.10%)
Feb 23, 2021 137.52 137.72 134.99 136.96 795,189 -0.56(-0.41%)
Feb 22, 2021 134.56 139.03 134.30 137.52 848,993 +2.30(+1.70%)
Feb 19, 2021 132.21 135.93 132.21 135.22 695,300 +3.82(+2.91%)
Feb 18, 2021 131.31 132.07 130.24 131.40 648,235 -1.02(-0.77%)
Feb 17, 2021 130.58 132.48 129.26 132.42 797,945 +1.30(+0.99%)
Feb 16, 2021 133.55 134.67 131.00 131.12 690,572 -1.61(-1.21%)
Feb 12, 2021 130.55 132.74 130.55 132.73 696,700 +2.26(+1.73%)
Feb 11, 2021 129.73 131.26 128.49 130.47 850,665 +1.32(+1.02%)
Feb 10, 2021 130.30 130.66 128.36 129.15 783,425 -0.23(-0.18%)
Feb 09, 2021 129.71 130.54 129.06 129.38 631,251 -0.66(-0.51%)
Feb 08, 2021 127.68 130.28 127.50 130.04 680,766 +2.72(+2.14%)
Feb 05, 2021 127.37 128.82 126.31 127.32 682,900 +1.26(+1.00%)
Feb 04, 2021 126.42 127.75 125.39 126.06 981,291 -0.19(-0.15%)
Feb 03, 2021 124.53 127.17 124.43 126.25 1,224,331 +1.23(+0.98%)
Feb 02, 2021 124.29 125.74 122.03 125.02 1,281,214 +2.35(+1.92%)
Feb 01, 2021 123.64 124.67 120.93 122.67 1,330,036 +0.52(+0.43%)
Jan 29, 2021 117.00 123.62 115.42 122.15 1,912,500 +0.47(+0.39%)
Jan 28, 2021 120.71 123.94 119.85 121.68 1,373,806 +2.31(+1.94%)
Jan 27, 2021 123.33 123.79 119.06 119.37 1,515,283 -6.28(-5.00%)
Jan 26, 2021 129.88 130.77 125.37 125.65 777,076 -2.73(-2.13%)
Jan 25, 2021 130.59 131.29 126.91 128.38 902,285 -3.02(-2.30%)
Jan 22, 2021 131.15 132.00 130.00 131.40 623,200 -0.93(-0.70%)
Jan 21, 2021 132.84 134.13 131.24 132.33 847,538 -0.04(-0.03%)
Jan 20, 2021 133.59 133.59 130.89 132.37 633,100 -0.17(-0.13%)
Jan 19, 2021 135.02 136.03 132.45 132.54 694,663 -1.54(-1.15%)
Jan 15, 2021 136.26 136.68 133.35 134.08 758,900 -3.49(-2.54%)
Jan 14, 2021 137.45 139.14 136.82 137.57 567,208 +0.77(+0.56%)
Jan 13, 2021 138.66 139.72 136.19 136.80 732,179 -1.95(-1.41%)
Jan 12, 2021 136.99 139.03 135.91 138.75 834,369 +1.76(+1.28%)
Jan 11, 2021 135.02 137.72 134.28 136.99 837,487 +0.17(+0.12%)
Jan 08, 2021 139.42 139.65 135.34 136.82 582,700 -2.60(-1.86%)
Jan 07, 2021 137.97 139.89 136.96 139.42 809,752 +2.87(+2.10%)
Jan 06, 2021 133.67 140.09 133.38 136.55 1,407,669 +4.95(+3.76%)
Jan 05, 2021 127.30 131.85 127.13 131.60 1,815,165 +5.67(+4.50%)
Jan 04, 2021 130.86 130.86 125.86 125.93 753,796 -4.01(-3.09%)
Dec 31, 2020 129.94 129.94 129.94 690,703 +0.34(+0.26%)
Dec 30, 2020 127.54 130.12 127.54 129.60 690,703 +2.09(+1.64%)
Dec 29, 2020 128.46 129.07 126.21 127.51 435,853 -0.26(-0.20%)
Dec 28, 2020 130.65 130.90 127.73 127.77 518,718 -2.08(-1.60%)
Dec 24, 2020 128.81 130.40 128.49 129.85 195,700 +0.46(+0.36%)
Dec 23, 2020 130.98 132.11 129.36 129.39 574,067 -0.82(-0.63%)
Dec 22, 2020 131.23 131.23 129.99 130.21 557,741 -0.55(-0.42%)
Dec 21, 2020 129.59 130.94 128.77 130.76 524,585 -1.00(-0.76%)
Dec 18, 2020 130.75 132.25 129.59 131.76 1,946,700 +0.80(+0.61%)
Dec 17, 2020 131.15 131.63 129.53 130.96 757,545 +0.94(+0.72%)
Dec 16, 2020 131.62 132.23 129.79 130.02 664,833 -0.99(-0.76%)
Dec 15, 2020 130.51 131.34 128.98 131.01 703,105 +2.02(+1.57%)
Dec 14, 2020 132.33 133.19 128.89 128.99 797,958 -2.01(-1.53%)
Dec 11, 2020 129.94 131.23 128.54 131.00 846,100 +0.03(+0.02%)
Dec 10, 2020 130.28 131.47 129.59 130.97 1,190,136 +0.42(+0.32%)
Dec 09, 2020 131.69 132.63 129.23 130.55 1,038,878 +0.00(+0.00%)
Dec 08, 2020 129.20 130.71 128.99 130.55 525,590 +0.77(+0.59%)
Dec 07, 2020 132.19 132.56 129.55 129.78 710,080 -2.86(-2.16%)
Dec 04, 2020 130.70 133.54 130.51 132.64 1,634,100 +2.94(+2.27%)
Dec 03, 2020 131.13 131.49 129.27 129.70 847,785 -0.95(-0.73%)
Dec 02, 2020 130.01 131.34 128.86 130.65 1,153,129 +0.33(+0.25%)
Dec 01, 2020 131.79 133.18 129.96 130.32 993,783 +0.99(+0.77%)
Nov 30, 2020 131.90 132.88 129.09 129.33 1,864,350 -4.35(-3.25%)
Nov 27, 2020 133.84 134.18 132.84 133.68 429,600 +0.67(+0.50%)
Nov 25, 2020 136.48 136.48 132.91 133.01 938,300 -4.43(-3.22%)
Nov 24, 2020 136.46 138.31 135.86 137.44 976,037 +3.05(+2.27%)
Nov 23, 2020 133.26 135.34 133.26 134.39 688,876 +2.48(+1.88%)
Nov 20, 2020 133.09 134.44 131.53 131.91 1,117,000 -1.64(-1.23%)
Nov 19, 2020 131.93 134.36 129.00 133.55 1,074,545 +0.34(+0.26%)
Nov 18, 2020 132.91 135.74 131.93 133.21 1,227,990 +0.80(+0.60%)
Nov 17, 2020 131.14 132.53 129.71 132.41 933,355 -0.40(-0.30%)
Nov 16, 2020 130.43 132.96 130.18 132.81 885,194 +4.40(+3.43%)
Nov 13, 2020 125.38 128.52 125.04 128.41 855,900 +3.99(+3.21%)
Nov 12, 2020 127.26 128.00 123.27 124.42 819,517 -3.78(-2.95%)
Nov 11, 2020 127.99 128.88 126.51 128.20 1,089,781 +0.32(+0.25%)
Nov 10, 2020 126.51 129.87 126.44 127.88 987,665 +1.63(+1.29%)
Nov 09, 2020 127.10 133.95 124.56 126.25 1,012,140 +6.56(+5.48%)
Nov 06, 2020 120.51 121.34 119.15 119.69 619,800 +0.02(+0.02%)
Nov 05, 2020 116.78 121.31 116.42 119.67 780,091 +4.50(+3.91%)
Nov 04, 2020 117.66 118.39 115.08 115.17 668,365 -3.45(-2.91%)
Nov 03, 2020 119.51 119.51 117.64 118.62 631,543 +1.12(+0.95%)
Nov 02, 2020 115.46 118.26 114.92 117.50 1,161,117 +3.99(+3.52%)
Oct 30, 2020 112.95 113.88 111.37 113.51 752,800 -0.28(-0.25%)
Oct 29, 2020 110.71 114.88 110.49 113.79 741,673 +2.28(+2.04%)
Oct 28, 2020 109.23 112.98 109.14 111.51 872,269 -0.60(-0.54%)
Oct 27, 2020 114.55 115.67 111.96 112.11 740,889 -3.39(-2.94%)
Oct 26, 2020 117.00 117.47 113.79 115.50 974,013 -4.68(-3.89%)
Oct 23, 2020 119.24 120.29 118.68 120.18 1,085,100 +2.11(+1.79%)
Oct 22, 2020 116.91 118.44 116.28 118.07 472,272 +1.87(+1.61%)
Oct 21, 2020 116.76 118.43 115.91 116.20 594,371 -1.16(-0.99%)
Oct 20, 2020 118.68 119.59 117.36 117.36 451,307 -0.34(-0.29%)
Oct 19, 2020 120.22 121.76 117.31 117.70 726,850 -2.40(-2.00%)
Oct 16, 2020 120.01 120.67 119.30 120.10 723,500 +0.60(+0.50%)
Oct 15, 2020 116.90 119.51 115.17 119.50 538,686 +1.00(+0.84%)
Oct 14, 2020 116.67 119.00 116.67 118.50 505,866 +2.13(+1.83%)
Oct 13, 2020 116.45 117.09 114.94 116.37 637,969 -0.92(-0.78%)
Oct 12, 2020 118.55 118.55 116.79 117.29 704,040 -0.55(-0.47%)
Oct 09, 2020 119.19 120.00 117.18 117.84 791,300 -0.11(-0.09%)
Oct 08, 2020 117.21 118.12 116.03 117.95 516,848 +1.49(+1.28%)
Oct 07, 2020 114.77 117.13 113.94 116.46 778,609 +5.29(+4.76%)
Oct 06, 2020 111.70 114.86 111.09 111.17 874,592 +0.47(+0.42%)
Oct 05, 2020 109.20 111.82 109.11 110.70 859,647 +2.45(+2.26%)
Oct 02, 2020 104.31 109.31 103.30 108.25 775,200 +2.21(+2.08%)
Oct 01, 2020 108.19 109.54 105.59 106.04 733,726 -1.41(-1.31%)
Sep 30, 2020 107.61 109.32 107.15 107.45 727,599 +0.57(+0.53%)
Sep 29, 2020 108.49 109.22 106.48 106.88 476,335 -1.72(-1.58%)
Sep 28, 2020 108.04 109.94 107.58 108.60 718,915 +2.46(+2.32%)
Sep 25, 2020 104.45 106.49 104.10 106.14 478,500 +0.68(+0.64%)
Sep 24, 2020 106.00 107.23 104.12 105.46 599,254 -0.59(-0.56%)
Sep 23, 2020 108.87 109.55 105.90 106.05 845,815 -3.11(-2.85%)
Sep 22, 2020 110.13 110.87 108.14 109.16 603,360 -0.38(-0.35%)
Sep 21, 2020 110.92 111.48 108.36 109.54 908,585 -4.28(-3.76%)
Sep 18, 2020 113.31 114.69 112.75 113.82 1,289,900 -0.40(-0.35%)
Sep 17, 2020 112.26 115.03 111.21 114.22 1,082,864 +0.78(+0.69%)
Sep 16, 2020 111.00 114.32 110.61 113.44 1,097,071 +3.11(+2.82%)
Sep 15, 2020 109.73 110.98 109.40 110.33 514,301 +0.92(+0.84%)
Sep 14, 2020 107.42 109.87 107.16 109.41 663,901 +2.83(+2.66%)
Sep 11, 2020 105.92 107.33 105.16 106.58 551,300 +1.48(+1.41%)
Sep 10, 2020 106.58 107.13 105.05 105.10 612,213 -1.34(-1.26%)
Sep 09, 2020 104.72 107.11 104.72 106.44 693,510 +2.28(+2.19%)
Sep 08, 2020 104.43 104.95 102.72 104.16 1,118,915 -2.02(-1.90%)
Sep 04, 2020 104.98 106.30 103.99 106.18 1,403,800 +2.44(+2.35%)
Sep 03, 2020 107.10 107.10 102.55 103.74 1,041,720 -2.43(-2.29%)
Sep 02, 2020 105.30 106.44 104.58 106.17 1,314,890 +1.00(+0.95%)
Sep 01, 2020 100.66 105.19 100.02 105.17 917,084 +4.02(+3.97%)
Aug 31, 2020 103.73 103.73 101.07 101.15 927,164 -2.79(-2.68%)
Aug 28, 2020 103.23 104.13 102.12 103.94 357,000 +0.97(+0.94%)
Aug 27, 2020 103.35 103.59 101.86 102.97 473,947 +0.18(+0.18%)
Aug 26, 2020 102.02 103.53 101.24 102.79 543,258 +0.62(+0.61%)
Aug 25, 2020 103.27 104.45 101.57 102.17 682,677 -0.89(-0.86%)
Aug 24, 2020 100.68 103.19 100.32 103.06 592,455 +3.25(+3.26%)
Aug 21, 2020 99.55 100.29 98.83 99.81 574,800 -0.15(-0.15%)
Aug 20, 2020 99.08 100.42 98.61 99.96 549,763 -0.30(-0.30%)
Aug 19, 2020 100.34 101.51 99.67 100.26 379,512 -0.06(-0.06%)
Aug 18, 2020 100.87 101.38 100.23 100.32 510,701 -0.44(-0.44%)
Aug 17, 2020 102.14 102.80 99.18 100.76 459,640 -0.72(-0.71%)
Aug 14, 2020 100.13 102.25 100.05 101.48 444,400 +0.44(+0.44%)
Aug 13, 2020 101.13 102.29 100.68 101.04 531,099 -0.96(-0.94%)
Aug 12, 2020 104.18 104.43 101.75 102.00 1,022,438 -1.00(-0.97%)
Aug 11, 2020 104.61 107.03 102.99 103.00 1,050,586 -0.15(-0.15%)
Aug 10, 2020 101.05 103.17 100.83 103.15 629,200 +2.17(+2.15%)
Aug 07, 2020 98.00 101.09 98.00 100.98 818,500 +2.01(+2.03%)
Aug 06, 2020 98.32 99.59 97.75 98.97 908,275 -0.27(-0.27%)
Aug 05, 2020 98.39 100.59 98.38 99.24 1,016,229 +1.75(+1.80%)
Aug 04, 2020 96.16 98.22 94.93 97.49 1,145,399 +1.01(+1.05%)
Aug 03, 2020 97.14 97.52 95.15 96.48 1,120,175 -0.72(-0.74%)
Jul 31, 2020 97.97 98.76 95.20 97.20 1,061,900 -0.39(-0.40%)
Jul 30, 2020 97.70 97.91 95.68 97.59 1,212,400 +0.43(+0.44%)
Jul 29, 2020 94.32 97.81 93.36 97.16 1,760,433 +3.93(+4.22%)
Jul 28, 2020 94.48 95.53 92.44 93.23 1,260,603 -1.97(-2.07%)
Jul 27, 2020 92.88 95.21 92.32 95.20 981,784 +2.77(+3.00%)
Jul 24, 2020 93.50 93.80 92.11 92.43 846,200 -1.72(-1.83%)
Jul 23, 2020 93.42 94.83 92.64 94.15 794,644 +0.48(+0.51%)
Jul 22, 2020 93.24 93.78 92.48 93.67 724,698 +0.04(+0.04%)
Jul 21, 2020 92.61 94.40 92.34 93.63 878,470 +1.84(+2.00%)
Jul 20, 2020 91.63 95.47 91.13 91.79 1,226,396 +2.26(+2.52%)
Jul 17, 2020 90.99 91.94 89.47 89.53 657,700 -1.06(-1.17%)
Jul 16, 2020 91.43 92.34 90.02 90.59 1,197,096 -1.31(-1.43%)
Jul 15, 2020 90.66 92.57 90.28 91.90 641,406 +3.06(+3.44%)
Jul 14, 2020 87.13 89.00 86.78 88.84 720,236 +1.75(+2.01%)
Jul 13, 2020 87.66 88.58 86.94 87.09 752,589 +0.64(+0.74%)
Jul 10, 2020 84.54 86.86 83.99 86.45 566,100 +2.38(+2.83%)
Jul 09, 2020 85.63 85.93 83.09 84.07 611,752 -1.68(-1.96%)
Jul 08, 2020 87.64 88.03 84.87 85.75 664,853 -2.24(-2.55%)
Jul 07, 2020 88.76 89.00 87.32 87.99 701,026 -1.87(-2.08%)
Jul 06, 2020 89.98 90.41 88.19 89.86 826,059 +1.39(+1.57%)
Jul 02, 2020 87.31 89.78 87.31 88.47 885,200 +2.74(+3.20%)
Jul 01, 2020 87.04 87.56 84.97 85.73 956,251 -0.61(-0.71%)
Jun 30, 2020 84.67 86.91 84.25 86.34 833,883 +0.95(+1.11%)
Jun 29, 2020 83.77 85.94 83.18 85.39 614,065 +2.61(+3.15%)
Jun 26, 2020 84.83 84.83 82.55 82.78 922,600 -2.32(-2.73%)
Jun 25, 2020 82.47 85.21 81.63 85.10 770,977 +2.14(+2.58%)
Jun 24, 2020 84.65 84.65 82.24 82.96 1,064,435 -2.91(-3.39%)
Jun 23, 2020 87.88 87.88 85.34 85.87 866,001 -0.50(-0.58%)
Jun 22, 2020 86.75 87.56 84.86 86.37 1,182,865 -0.35(-0.40%)
Jun 19, 2020 90.08 90.45 85.36 86.72 1,863,500 -1.42(-1.61%)
Jun 18, 2020 88.52 89.08 87.40 88.14 665,692 -0.92(-1.03%)
Jun 17, 2020 90.63 90.68 88.47 89.06 810,779 -0.84(-0.93%)
Jun 16, 2020 93.06 94.46 89.24 89.90 1,077,192 +0.91(+1.02%)
Jun 15, 2020 85.14 89.79 84.15 88.99 1,013,084 +0.47(+0.53%)
Jun 12, 2020 89.59 90.50 85.82 88.52 750,900 +2.96(+3.46%)
Jun 11, 2020 89.81 90.90 85.03 85.56 994,137 -9.01(-9.53%)
Jun 10, 2020 97.09 97.83 94.43 94.57 831,001 -2.43(-2.51%)
Jun 09, 2020 97.40 97.75 95.29 97.00 678,942 -1.73(-1.75%)
Jun 08, 2020 97.61 99.06 97.22 98.73 750,707 +1.01(+1.03%)
Jun 05, 2020 101.01 102.11 97.30 97.72 1,088,100 +1.33(+1.38%)
Jun 04, 2020 94.95 96.40 93.46 96.39 692,173 +0.56(+0.58%)
Jun 03, 2020 94.23 96.75 93.95 95.83 609,492 +3.20(+3.45%)
Jun 02, 2020 89.38 92.71 89.38 92.63 1,010,570 +3.29(+3.68%)
Jun 01, 2020 90.37 90.82 88.91 89.34 1,037,865 -0.57(-0.63%)
May 29, 2020 90.90 90.90 88.09 89.91 2,508,800 -2.43(-2.63%)
May 28, 2020 95.38 95.38 91.70 92.34 851,296 -1.76(-1.87%)
May 27, 2020 93.54 96.02 92.81 94.10 1,462,662 +2.73(+2.99%)
May 26, 2020 88.56 91.49 88.43 91.37 902,796 +5.89(+6.89%)
May 22, 2020 85.99 86.23 84.24 85.48 847,100 -0.64(-0.74%)
May 21, 2020 85.60 86.77 84.12 86.12 947,784 +0.02(+0.02%)
May 20, 2020 85.37 86.79 85.25 86.10 1,154,046 +2.22(+2.65%)
May 19, 2020 83.53 84.73 82.00 83.88 885,532 -0.43(-0.51%)
May 18, 2020 79.85 85.16 79.85 84.31 1,003,493 +7.64(+9.96%)
May 15, 2020 75.71 78.41 75.59 76.67 2,724,900 +0.54(+0.71%)
May 14, 2020 72.23 76.17 69.69 76.13 1,130,802 +2.26(+3.06%)
May 13, 2020 77.15 77.22 73.16 73.87 674,802 -3.98(-5.11%)
May 12, 2020 80.46 81.96 77.79 77.85 605,779 -2.16(-2.70%)
May 11, 2020 80.71 80.98 79.25 80.01 653,021 -2.71(-3.28%)
May 08, 2020 82.00 83.38 81.64 82.72 591,600 +2.37(+2.95%)
May 07, 2020 78.48 80.96 78.48 80.35 862,575 +2.77(+3.57%)
May 06, 2020 79.13 79.50 77.27 77.58 542,152 -0.43(-0.55%)
May 05, 2020 79.23 81.41 77.83 78.01 677,904 +0.17(+0.22%)
May 04, 2020 78.26 78.30 76.31 77.84 853,623 -1.47(-1.85%)
May 01, 2020 81.29 81.29 78.93 79.31 898,900 -3.76(-4.53%)
Apr 30, 2020 84.30 84.89 82.28 83.07 878,613 -3.27(-3.79%)
Apr 29, 2020 81.09 87.05 81.09 86.34 910,326 +4.40(+5.37%)
Apr 28, 2020 84.45 86.91 79.55 81.94 1,766,749 -0.67(-0.81%)
Apr 27, 2020 78.51 83.41 78.47 82.61 1,146,744 +3.82(+4.85%)
Apr 24, 2020 78.80 79.39 77.16 78.79 1,363,700 +0.77(+0.99%)
Apr 23, 2020 76.02 79.32 76.02 78.02 570,928 +2.52(+3.34%)
Apr 22, 2020 75.65 76.71 73.60 75.50 572,491 +2.04(+2.78%)
Apr 21, 2020 73.79 75.10 72.88 73.46 509,510 -2.56(-3.37%)
Apr 20, 2020 76.85 78.24 74.80 76.02 742,626 -2.14(-2.74%)
Apr 17, 2020 74.95 78.99 74.54 78.16 1,106,100 +5.90(+8.16%)
Apr 16, 2020 75.49 78.21 71.42 72.26 1,575,494 -2.92(-3.88%)
Apr 15, 2020 77.34 77.58 74.53 75.18 907,947 -6.13(-7.54%)
Apr 14, 2020 83.78 84.03 80.41 81.31 1,099,818 -0.79(-0.96%)
Apr 13, 2020 83.07 83.82 80.38 82.10 815,547 -1.81(-2.16%)
Apr 09, 2020 81.85 86.90 81.15 83.91 1,096,700 +1.93(+2.35%)
Apr 08, 2020 76.81 82.48 76.14 81.98 1,116,875 +6.14(+8.10%)
Apr 07, 2020 76.07 78.00 74.49 75.84 1,174,853 +3.37(+4.65%)
Apr 06, 2020 70.79 73.49 70.56 72.47 1,177,383 +5.37(+8.00%)
Apr 03, 2020 68.34 71.43 66.98 67.10 1,110,200 -1.50(-2.19%)
Apr 02, 2020 68.15 72.21 66.53 68.60 1,593,668 +0.55(+0.81%)
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.