Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

133.77 -0.97 (-0.72%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 13, 2024 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 (%)
Apr 30, 2021 145.76 147.03 145.25 147.01 1,073,948 +1.46(+1.00%)
Apr 29, 2021 145.60 147.67 145.14 145.55 798,570 +0.09(+0.06%)
Apr 28, 2021 146.35 146.53 144.69 145.45 741,975 -0.72(-0.49%)
Apr 27, 2021 148.84 148.98 145.65 146.17 1,456,978 -2.46(-1.66%)
Apr 26, 2021 150.29 150.48 147.43 148.63 995,847 -1.56(-1.04%)
Apr 23, 2021 152.20 152.53 150.12 150.18 1,109,070 -1.95(-1.28%)
Apr 22, 2021 151.73 153.03 151.23 152.13 693,717 +0.41(+0.27%)
Apr 21, 2021 152.94 153.14 150.62 151.73 661,268 -0.29(-0.19%)
Apr 20, 2021 149.84 153.05 149.71 152.02 902,070 +2.44(+1.63%)
Apr 19, 2021 151.01 151.31 148.88 149.58 886,172 -1.32(-0.87%)
Apr 16, 2021 150.79 151.09 149.67 150.90 1,423,901 +0.91(+0.60%)
Apr 15, 2021 148.10 150.13 148.10 149.99 1,134,528 +1.91(+1.29%)
Apr 14, 2021 145.80 148.14 145.08 148.08 985,857 +1.62(+1.11%)
Apr 13, 2021 142.62 146.86 142.57 146.46 783,840 +2.98(+2.08%)
Apr 12, 2021 142.92 144.56 142.64 143.48 787,477 +0.54(+0.38%)
Apr 09, 2021 143.30 143.86 142.27 142.94 646,851 -0.01(-0.01%)
Apr 08, 2021 144.78 144.92 142.47 142.95 697,415 -1.17(-0.81%)
Apr 07, 2021 144.24 145.00 143.11 144.12 649,035 +0.12(+0.09%)
Apr 06, 2021 143.10 144.36 142.20 144.00 900,015 +0.72(+0.51%)
Apr 05, 2021 141.62 143.59 141.60 143.28 612,683 +1.36(+0.96%)
Apr 01, 2021 141.97 143.08 140.97 141.92 907,672 +0.63(+0.45%)
Mar 31, 2021 139.00 141.86 138.63 141.29 1,295,607 +2.89(+2.09%)
Mar 30, 2021 139.41 139.73 137.54 138.39 815,704 -1.00(-0.72%)
Mar 29, 2021 137.89 140.22 137.27 139.39 998,021 +1.50(+1.09%)
Mar 26, 2021 136.70 138.03 134.18 137.89 1,234,599 +1.05(+0.77%)
Mar 25, 2021 136.72 138.79 136.27 136.85 1,285,181 +0.28(+0.21%)
Mar 24, 2021 134.78 137.16 134.09 136.56 1,333,547 +0.72(+0.53%)
Mar 23, 2021 132.12 136.19 131.70 135.85 1,096,617 +3.86(+2.93%)
Mar 22, 2021 130.86 132.04 130.30 131.99 1,090,104 +1.59(+1.22%)
Mar 19, 2021 131.03 131.50 129.02 130.39 2,351,841 -0.60(-0.46%)
Mar 18, 2021 130.70 131.48 129.49 131.00 1,273,738 -0.36(-0.27%)
Mar 17, 2021 132.34 132.77 130.74 131.35 1,283,179 -1.68(-1.26%)
Mar 16, 2021 132.43 134.45 132.41 133.03 1,206,050 +0.80(+0.61%)
Mar 15, 2021 131.47 132.91 130.74 132.23 1,375,492 +1.11(+0.85%)
Mar 12, 2021 129.95 131.50 128.60 131.12 1,092,517 +1.97(+1.53%)
Mar 11, 2021 129.60 130.44 128.23 129.15 1,862,934 +0.62(+0.48%)
Mar 10, 2021 129.69 129.72 127.81 128.53 2,297,307 -0.42(-0.33%)
Mar 09, 2021 127.73 129.54 126.77 128.95 2,648,147 +2.79(+2.21%)
Mar 08, 2021 128.84 129.95 126.02 126.16 1,546,285 -2.02(-1.57%)
Mar 05, 2021 126.71 128.66 124.75 128.18 1,825,318 +0.98(+0.77%)
Mar 04, 2021 127.24 130.76 124.92 127.20 3,297,059 +2.68(+2.15%)
Mar 03, 2021 130.88 131.42 123.47 124.52 2,280,758 -7.08(-5.38%)
Mar 02, 2021 135.35 136.13 131.27 131.60 1,605,283 -4.12(-3.03%)
Mar 01, 2021 135.91 137.39 135.23 135.72 1,260,676 +2.01(+1.50%)
Feb 26, 2021 137.71 138.87 133.62 133.71 2,107,786 -3.54(-2.58%)
Feb 25, 2021 141.05 141.24 136.68 137.25 1,436,188 -4.05(-2.87%)
Feb 24, 2021 144.19 144.50 141.19 141.31 1,277,593 -3.03(-2.10%)
Feb 23, 2021 143.26 144.91 141.96 144.33 1,043,892 +1.26(+0.88%)
Feb 22, 2021 146.24 147.58 142.13 143.07 1,264,323 -4.57(-3.10%)
Feb 19, 2021 151.14 151.40 147.45 147.64 786,705 -3.29(-2.18%)
Feb 18, 2021 151.16 151.95 150.48 150.93 1,227,950 -0.59(-0.39%)
Feb 17, 2021 151.86 152.64 150.84 151.52 799,954 -0.74(-0.49%)
Feb 16, 2021 152.29 153.84 150.96 152.26 860,296 -0.11(-0.07%)
Feb 12, 2021 154.39 156.31 151.05 152.38 585,413 -2.96(-1.91%)
Feb 11, 2021 155.64 156.14 154.31 155.34 497,134 +0.02(+0.01%)
Feb 10, 2021 155.50 155.64 154.19 155.32 499,987 +1.29(+0.84%)
Feb 09, 2021 153.11 154.24 152.28 154.03 604,436 +1.15(+0.75%)
Feb 08, 2021 155.45 155.71 151.83 152.88 728,573 -2.63(-1.69%)
Feb 05, 2021 154.70 156.00 153.38 155.51 508,164 +1.45(+0.94%)
Feb 04, 2021 153.88 155.47 153.11 154.06 638,144 -0.08(-0.05%)
Feb 03, 2021 152.97 154.84 152.05 154.14 826,644 +0.74(+0.48%)
Feb 02, 2021 152.12 155.99 151.67 153.40 816,114 +1.69(+1.11%)
Feb 01, 2021 150.87 153.63 149.95 151.71 738,589 +2.35(+1.57%)
Jan 29, 2021 149.01 151.04 146.56 149.36 1,186,584 -0.72(-0.48%)
Jan 28, 2021 147.50 152.74 147.28 150.08 881,219 +2.88(+1.96%)
Jan 27, 2021 148.58 149.25 145.96 147.20 1,025,282 -2.43(-1.63%)
Jan 26, 2021 150.51 151.05 149.00 149.63 1,124,705 -1.78(-1.18%)
Jan 25, 2021 151.11 153.62 150.19 151.42 988,179 +0.28(+0.19%)
Jan 22, 2021 150.69 151.89 149.36 151.13 717,699 +0.01(+0.01%)
Jan 21, 2021 153.19 154.03 150.18 151.12 836,116 -2.35(-1.53%)
Jan 20, 2021 149.55 153.91 148.95 153.47 1,118,871 +3.88(+2.59%)
Jan 19, 2021 151.06 151.14 148.12 149.59 929,524 -0.42(-0.28%)
Jan 15, 2021 147.99 150.56 147.46 150.02 1,007,718 +1.62(+1.09%)
Jan 14, 2021 149.83 149.98 147.72 148.40 758,434 -1.59(-1.06%)
Jan 13, 2021 147.09 151.41 146.74 149.99 956,333 +3.25(+2.21%)
Jan 12, 2021 147.26 149.44 145.05 146.74 1,201,773 -0.38(-0.26%)
Jan 11, 2021 146.86 147.98 144.89 147.12 864,833 -0.32(-0.22%)
Jan 08, 2021 142.85 147.81 142.30 147.44 1,455,735 +4.56(+3.19%)
Jan 07, 2021 144.54 145.20 142.57 142.89 906,605 -0.22(-0.15%)
Jan 06, 2021 142.56 144.39 141.41 143.10 1,284,227 +1.19(+0.84%)
Jan 05, 2021 141.36 142.31 139.85 141.91 923,719 +0.80(+0.57%)
Jan 04, 2021 144.20 144.45 139.59 141.11 1,468,069 -3.03(-2.10%)
Dec 31, 2020 144.15 144.15 144.15 385,220 +2.67(+1.89%)
Dec 30, 2020 141.73 142.48 141.13 141.48 385,220 -0.09(-0.07%)
Dec 29, 2020 141.63 142.65 140.83 141.57 729,459 +1.01(+0.72%)
Dec 28, 2020 140.50 141.84 139.94 140.56 582,002 +0.48(+0.34%)
Dec 24, 2020 138.90 140.08 138.46 140.08 270,002 +1.62(+1.17%)
Dec 23, 2020 139.90 141.50 138.40 138.46 778,820 -0.61(-0.44%)
Dec 22, 2020 140.27 140.27 138.46 139.06 876,933 -0.99(-0.70%)
Dec 21, 2020 139.90 140.31 138.10 140.05 1,208,005 -1.06(-0.75%)
Dec 18, 2020 142.76 143.29 140.62 141.11 2,013,626 -1.52(-1.07%)
Dec 17, 2020 142.07 143.89 141.54 142.63 985,359 +1.40(+0.99%)
Dec 16, 2020 144.49 145.36 141.13 141.24 874,615 -2.46(-1.71%)
Dec 15, 2020 139.96 144.03 139.77 143.70 1,677,834 +4.17(+2.99%)
Dec 14, 2020 141.00 142.14 139.44 139.53 863,630 +0.25(+0.18%)
Dec 11, 2020 138.98 139.78 137.83 139.27 809,262 +0.20(+0.14%)
Dec 10, 2020 139.62 139.62 137.64 139.07 945,427 -0.38(-0.27%)
Dec 09, 2020 140.97 140.97 138.81 139.45 978,773 -0.83(-0.59%)
Dec 08, 2020 140.47 141.12 139.59 140.28 863,542 -0.91(-0.65%)
Dec 07, 2020 139.80 141.97 139.54 141.19 1,109,885 +1.33(+0.95%)
Dec 04, 2020 143.09 143.59 138.91 139.85 1,403,672 -3.36(-2.35%)
Dec 03, 2020 144.63 146.02 142.69 143.22 753,451 -2.21(-1.52%)
Dec 02, 2020 145.33 145.92 143.43 145.42 845,464 +0.50(+0.34%)
Dec 01, 2020 145.19 146.91 144.68 144.93 848,780 +0.86(+0.60%)
Nov 30, 2020 144.65 145.41 142.90 144.06 1,128,275 -0.33(-0.23%)
Nov 27, 2020 143.53 144.82 142.49 144.39 536,491 +0.56(+0.39%)
Nov 25, 2020 144.63 145.55 141.93 143.83 1,185,626 -0.07(-0.05%)
Nov 24, 2020 147.02 147.35 143.59 143.89 1,071,022 -1.90(-1.30%)
Nov 23, 2020 148.19 148.53 145.36 145.79 657,739 -2.34(-1.58%)
Nov 20, 2020 146.32 150.38 146.32 148.13 1,056,906 +1.00(+0.68%)
Nov 19, 2020 147.35 147.65 145.15 147.13 972,072 +0.43(+0.29%)
Nov 18, 2020 150.91 150.95 146.50 146.70 913,650 -2.91(-1.95%)
Nov 17, 2020 153.97 154.56 149.23 149.61 1,152,554 -5.88(-3.78%)
Nov 16, 2020 153.07 155.57 151.23 155.49 961,159 +3.98(+2.63%)
Nov 13, 2020 152.08 153.00 150.88 151.51 675,964 -0.09(-0.06%)
Nov 12, 2020 154.24 154.70 150.38 151.60 919,410 -2.78(-1.80%)
Nov 11, 2020 154.50 155.63 153.27 154.38 1,030,625 +0.81(+0.53%)
Nov 10, 2020 152.36 154.59 151.81 153.58 1,087,425 +1.11(+0.73%)
Nov 09, 2020 161.33 162.08 152.09 152.47 1,434,701 +1.64(+1.09%)
Nov 06, 2020 148.69 151.58 147.71 150.82 796,009 +2.73(+1.85%)
Nov 05, 2020 149.77 152.43 145.56 148.09 819,250 +2.62(+1.80%)
Nov 04, 2020 148.14 150.29 145.31 145.47 777,886 -1.58(-1.08%)
Nov 03, 2020 146.08 149.22 145.55 147.05 792,798 +2.62(+1.81%)
Nov 02, 2020 142.28 145.15 141.94 144.43 781,272 +3.55(+2.52%)
Oct 30, 2020 141.62 142.60 139.69 140.88 888,526 -1.55(-1.08%)
Oct 29, 2020 143.14 144.11 140.55 142.43 570,496 -0.79(-0.55%)
Oct 28, 2020 142.99 145.65 142.76 143.22 934,505 -1.52(-1.05%)
Oct 27, 2020 144.49 146.19 143.84 144.73 663,485 +0.57(+0.40%)
Oct 26, 2020 144.43 145.11 142.28 144.16 722,392 -0.07(-0.05%)
Oct 23, 2020 144.04 144.78 143.21 144.23 452,542 +0.44(+0.31%)
Oct 22, 2020 143.26 144.11 142.60 143.79 486,656 +1.27(+0.89%)
Oct 21, 2020 143.61 144.24 142.14 142.51 874,315 -0.84(-0.59%)
Oct 20, 2020 145.36 145.36 142.85 143.35 775,150 -1.28(-0.89%)
Oct 19, 2020 146.27 147.46 144.13 144.64 1,255,348 -1.12(-0.77%)
Oct 16, 2020 146.57 146.63 145.56 145.76 1,196,631 -0.13(-0.09%)
Oct 15, 2020 144.66 147.12 143.73 145.89 549,002 +0.09(+0.06%)
Oct 14, 2020 145.67 147.32 144.66 145.80 621,676 -0.30(-0.21%)
Oct 13, 2020 146.33 146.35 144.62 146.10 633,380 -2.10(-1.42%)
Oct 12, 2020 146.63 149.77 146.29 148.19 609,974 +2.41(+1.65%)
Oct 09, 2020 146.22 147.21 144.72 145.79 696,441 -0.09(-0.06%)
Oct 08, 2020 145.09 146.39 144.23 145.88 592,275 +1.26(+0.87%)
Oct 07, 2020 144.09 145.52 143.13 144.63 1,006,804 +1.89(+1.32%)
Oct 06, 2020 142.14 143.91 141.22 142.74 767,432 +0.56(+0.39%)
Oct 05, 2020 139.71 142.42 139.09 142.18 755,343 +2.74(+1.97%)
Oct 02, 2020 138.09 140.38 137.48 139.43 802,526 +0.36(+0.26%)
Oct 01, 2020 136.25 139.34 136.14 139.07 1,579,180 +3.45(+2.55%)
Sep 30, 2020 135.38 136.93 134.92 135.61 1,174,770 +1.10(+0.82%)
Sep 29, 2020 135.49 135.82 133.74 134.51 603,746 -0.80(-0.59%)
Sep 28, 2020 135.23 136.72 134.46 135.31 640,108 +0.30(+0.22%)
Sep 25, 2020 130.62 135.13 130.62 135.01 959,356 +3.34(+2.54%)
Sep 24, 2020 130.03 132.87 129.65 131.66 964,651 +2.44(+1.89%)
Sep 23, 2020 131.66 132.18 129.21 129.22 625,729 -1.98(-1.51%)
Sep 22, 2020 131.27 132.42 130.03 131.21 767,155 +0.42(+0.32%)
Sep 21, 2020 129.12 131.12 128.25 130.78 797,920 +1.35(+1.04%)
Sep 18, 2020 131.75 132.77 129.17 129.44 1,517,983 -2.56(-1.94%)
Sep 17, 2020 133.23 133.83 130.77 132.00 783,489 -1.64(-1.23%)
Sep 16, 2020 134.65 136.20 133.47 133.64 724,520 -0.77(-0.57%)
Sep 15, 2020 134.94 135.58 133.71 134.41 868,470 +0.67(+0.50%)
Sep 14, 2020 133.05 134.62 132.22 133.74 731,353 +1.67(+1.26%)
Sep 11, 2020 132.51 132.70 131.31 132.08 515,466 +0.31(+0.23%)
Sep 10, 2020 133.61 134.25 131.71 131.77 614,781 -2.28(-1.70%)
Sep 09, 2020 132.94 135.84 132.94 134.04 713,202 +2.28(+1.73%)
Sep 08, 2020 133.85 134.05 131.18 131.77 824,402 -2.25(-1.68%)
Sep 04, 2020 133.57 134.80 132.57 134.01 1,019,396 +0.65(+0.48%)
Sep 03, 2020 135.39 136.94 132.26 133.37 766,325 -1.56(-1.16%)
Sep 02, 2020 131.42 135.66 130.81 134.93 998,465 +3.73(+2.84%)
Sep 01, 2020 132.71 132.92 130.58 131.21 482,582 -1.10(-0.83%)
Aug 31, 2020 133.06 133.56 131.86 132.30 941,307 +0.51(+0.39%)
Aug 28, 2020 132.11 132.11 129.97 131.79 826,242 -0.54(-0.41%)
Aug 27, 2020 132.81 133.63 131.39 132.33 752,101 +0.44(+0.33%)
Aug 26, 2020 133.27 133.83 131.78 131.89 623,809 -2.46(-1.83%)
Aug 25, 2020 134.77 134.77 133.24 134.35 415,997 -0.33(-0.24%)
Aug 24, 2020 134.44 135.09 133.12 134.68 500,664 +0.22(+0.17%)
Aug 21, 2020 135.15 135.53 133.49 134.45 644,413 -0.60(-0.44%)
Aug 20, 2020 134.37 136.02 134.01 135.05 461,759 +0.34(+0.25%)
Aug 19, 2020 137.37 137.78 134.41 134.72 644,193 -1.95(-1.42%)
Aug 18, 2020 136.79 137.79 136.00 136.66 526,964 -0.53(-0.38%)
Aug 17, 2020 136.66 138.65 135.81 137.19 702,867 +1.17(+0.86%)
Aug 14, 2020 136.81 137.29 135.53 136.02 404,467 -1.12(-0.82%)
Aug 13, 2020 135.99 137.76 135.06 137.14 655,293 +0.60(+0.44%)
Aug 12, 2020 133.98 137.67 133.67 136.54 643,745 +3.23(+2.42%)
Aug 11, 2020 138.75 138.99 132.65 133.31 791,595 -5.75(-4.13%)
Aug 10, 2020 140.09 140.33 138.43 139.06 641,867 -0.63(-0.45%)
Aug 07, 2020 137.09 139.92 136.24 139.69 842,169 +2.63(+1.92%)
Aug 06, 2020 136.46 137.99 135.24 137.06 790,888 -0.26(-0.19%)
Aug 05, 2020 138.20 138.23 135.83 137.32 543,173 -0.23(-0.17%)
Aug 04, 2020 136.62 137.73 136.11 137.56 735,601 +0.41(+0.30%)
Aug 03, 2020 137.09 137.44 135.60 137.15 624,528 -0.20(-0.14%)
Jul 31, 2020 136.35 138.50 135.68 137.34 850,640 +0.60(+0.44%)
Jul 30, 2020 136.92 138.00 136.02 136.75 633,887 -1.27(-0.92%)
Jul 29, 2020 136.10 138.17 136.08 138.01 869,926 +2.45(+1.81%)
Jul 28, 2020 134.18 136.41 134.18 135.56 777,101 +0.96(+0.71%)
Jul 27, 2020 135.23 136.07 134.01 134.60 893,390 -0.18(-0.13%)
Jul 24, 2020 135.23 136.13 133.55 134.78 894,389 -0.34(-0.26%)
Jul 23, 2020 134.92 135.98 134.21 135.12 771,262 +1.03(+0.77%)
Jul 22, 2020 131.43 134.74 130.76 134.10 651,940 +2.43(+1.85%)
Jul 21, 2020 130.38 132.31 129.93 131.66 607,867 +1.37(+1.05%)
Jul 20, 2020 131.37 133.21 129.62 130.29 746,291 -1.41(-1.07%)
Jul 17, 2020 129.56 131.99 129.09 131.70 939,103 +2.70(+2.10%)
Jul 16, 2020 125.00 129.06 124.56 129.00 1,179,998 +3.97(+3.18%)
Jul 15, 2020 125.90 126.69 124.41 125.02 985,093 -0.73(-0.58%)
Jul 14, 2020 124.44 126.11 123.89 125.75 1,255,258 +1.74(+1.41%)
Jul 13, 2020 123.87 125.35 123.26 124.01 1,054,929 -0.39(-0.31%)
Jul 10, 2020 122.12 124.42 121.93 124.40 767,431 +2.52(+2.07%)
Jul 09, 2020 122.50 122.81 120.08 121.88 765,603 -1.00(-0.81%)
Jul 08, 2020 121.61 123.28 121.25 122.88 722,126 +1.35(+1.11%)
Jul 07, 2020 121.47 122.66 120.66 121.53 743,814 -0.68(-0.56%)
Jul 06, 2020 123.69 124.89 121.56 122.21 591,831 -0.02(-0.01%)
Jul 02, 2020 122.31 123.25 121.80 122.22 784,051 +0.41(+0.34%)
Jul 01, 2020 119.99 122.29 119.79 121.81 822,326 +1.83(+1.52%)
Jun 30, 2020 117.01 120.70 117.01 119.99 1,317,524 +3.07(+2.62%)
Jun 29, 2020 116.00 116.98 114.23 116.92 662,369 +1.20(+1.04%)
Jun 26, 2020 114.18 117.10 113.63 115.72 1,918,953 +1.73(+1.52%)
Jun 25, 2020 116.01 116.01 112.54 113.98 758,950 -2.03(-1.75%)
Jun 24, 2020 115.96 116.76 114.80 116.01 1,113,052 -0.77(-0.66%)
Jun 23, 2020 119.10 119.54 116.46 116.78 893,184 -1.50(-1.27%)
Jun 22, 2020 117.81 118.99 117.23 118.28 1,208,857 +0.44(+0.37%)
Jun 19, 2020 122.22 122.29 117.84 117.84 1,881,101 -2.62(-2.18%)
Jun 18, 2020 120.62 121.39 118.94 120.46 674,698 -0.64(-0.53%)
Jun 17, 2020 121.24 122.02 118.87 121.11 748,174 +0.19(+0.15%)
Jun 16, 2020 122.63 123.73 120.11 120.92 750,400 +0.41(+0.34%)
Jun 15, 2020 117.76 121.64 116.32 120.51 1,299,951 +1.80(+1.52%)
Jun 12, 2020 120.91 121.03 117.33 118.71 966,553 -0.20(-0.16%)
Jun 11, 2020 120.87 122.04 118.21 118.91 1,099,003 -3.32(-2.72%)
Jun 10, 2020 122.17 123.75 121.39 122.22 659,080 +0.33(+0.27%)
Jun 09, 2020 122.75 122.75 120.47 121.89 919,085 -1.68(-1.36%)
Jun 08, 2020 121.73 123.92 121.00 123.57 807,782 +0.88(+0.71%)
Jun 05, 2020 122.45 125.21 121.91 122.69 887,097 +0.80(+0.66%)
Jun 04, 2020 122.50 123.66 120.05 121.89 1,193,720 -1.54(-1.25%)
Jun 03, 2020 121.50 123.62 120.80 123.43 1,197,907 +2.11(+1.74%)
Jun 02, 2020 119.09 121.32 118.52 121.32 881,368 +2.16(+1.82%)
Jun 01, 2020 118.36 120.26 117.23 119.16 851,629 +0.72(+0.61%)
May 29, 2020 115.37 118.81 114.29 118.44 1,626,434 +3.06(+2.65%)
May 28, 2020 114.01 116.19 113.84 115.38 1,016,102 +2.96(+2.64%)
May 27, 2020 113.81 114.03 110.09 112.42 939,843 -0.19(-0.17%)
May 26, 2020 114.38 115.45 112.08 112.60 937,012 +0.03(+0.02%)
May 22, 2020 112.06 112.87 111.26 112.57 477,915 +0.08(+0.07%)
May 21, 2020 112.84 113.71 111.97 112.49 734,923 +0.02(+0.02%)
May 20, 2020 113.11 113.84 112.08 112.47 732,871 +0.40(+0.36%)
May 19, 2020 113.88 114.79 112.01 112.07 810,632 -2.18(-1.91%)
May 18, 2020 112.46 114.95 111.61 114.25 998,417 +4.43(+4.03%)
May 15, 2020 107.85 110.77 106.84 109.82 3,310,129 +1.39(+1.28%)
May 14, 2020 108.08 108.97 104.92 108.43 1,114,163 -0.22(-0.21%)
May 13, 2020 109.10 109.10 107.33 108.66 1,281,079 -0.52(-0.48%)
May 12, 2020 111.55 111.89 109.16 109.18 973,214 -2.26(-2.02%)
May 11, 2020 109.13 111.74 107.76 111.44 1,169,982 +1.87(+1.71%)
May 08, 2020 110.62 111.68 109.09 109.56 1,151,203 -0.97(-0.88%)
May 07, 2020 111.97 114.66 109.89 110.54 1,205,551 +1.21(+1.10%)
May 06, 2020 114.90 115.26 109.09 109.33 1,215,588 -5.24(-4.58%)
May 05, 2020 112.49 115.73 112.49 114.57 844,627 +1.83(+1.62%)
May 04, 2020 110.61 113.05 109.81 112.75 775,730 +2.10(+1.90%)
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.