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

Fortune Brands Home & Security (NY: FBHS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 14, 2022 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 (%)
Nov 30, 2022 64.74 65.40 62.86 65.34 2,844,565 -0.40(-0.61%)
Nov 29, 2022 64.43 65.75 64.43 65.74 1,013,811 +0.85(+1.31%)
Nov 28, 2022 66.23 66.51 64.48 64.89 1,102,667 -2.05(-3.06%)
Nov 25, 2022 66.10 67.18 65.95 66.94 549,302 +0.73(+1.10%)
Nov 23, 2022 64.79 66.79 64.37 66.21 1,081,670 +1.28(+1.97%)
Nov 22, 2022 64.67 65.38 64.06 64.93 915,873 +0.95(+1.48%)
Nov 21, 2022 64.14 64.59 63.49 63.98 705,703 -0.43(-0.67%)
Nov 18, 2022 65.12 65.35 63.57 64.41 1,033,393 +0.48(+0.75%)
Nov 17, 2022 64.10 64.62 62.75 63.93 687,961 -1.79(-2.72%)
Nov 16, 2022 66.93 67.08 65.08 65.72 1,412,641 -1.60(-2.38%)
Nov 15, 2022 68.15 68.84 66.13 67.32 1,296,014 +1.88(+2.87%)
Nov 14, 2022 66.47 66.96 65.14 65.44 1,348,114 -1.81(-2.69%)
Nov 11, 2022 65.65 68.40 65.48 67.25 1,375,648 +1.56(+2.37%)
Nov 10, 2022 61.54 65.72 61.18 65.69 2,522,300 +7.57(+13.02%)
Nov 09, 2022 57.62 59.31 57.34 58.12 1,178,474 -0.13(-0.22%)
Nov 08, 2022 58.97 59.63 57.39 58.25 1,003,272 -0.22(-0.38%)
Nov 07, 2022 58.17 58.76 57.12 58.47 1,083,706 +1.01(+1.76%)
Nov 04, 2022 56.85 58.15 56.08 57.46 990,031 +1.96(+3.53%)
Nov 03, 2022 56.37 56.80 55.02 55.50 1,227,828 -2.14(-3.71%)
Nov 02, 2022 59.84 57.62 57.64 1,831,908 -2.40(-4.00%)
Nov 01, 2022 61.57 62.00 59.69 60.04 1,476,200 -0.28(-0.46%)
Oct 31, 2022 60.80 61.02 59.85 60.32 1,340,560 -1.05(-1.71%)
Oct 28, 2022 58.79 61.59 58.69 61.37 1,377,159 +2.16(+3.65%)
Oct 27, 2022 59.31 61.40 58.67 59.21 2,311,692 +0.60(+1.02%)
Oct 26, 2022 58.12 59.09 57.05 58.61 1,924,176 -0.22(-0.37%)
Oct 25, 2022 56.05 59.05 56.03 58.83 1,779,515 +3.17(+5.70%)
Oct 24, 2022 55.67 56.23 54.73 55.66 1,417,760 +0.54(+0.98%)
Oct 21, 2022 53.71 55.14 52.95 55.12 3,409,541 +1.68(+3.14%)
Oct 20, 2022 54.83 56.40 53.43 53.44 1,737,439 -1.57(-2.85%)
Oct 19, 2022 56.98 57.30 54.41 55.01 1,224,139 -2.71(-4.70%)
Oct 18, 2022 57.37 58.17 56.84 57.72 1,164,170 +1.85(+3.31%)
Oct 17, 2022 56.86 57.97 55.46 55.87 1,295,063 +0.38(+0.68%)
Oct 14, 2022 57.05 57.69 55.42 55.49 1,564,397 -1.82(-3.18%)
Oct 13, 2022 55.35 58.45 53.51 57.31 1,738,949 +0.31(+0.54%)
Oct 12, 2022 57.50 57.50 56.27 57.00 948,308 -0.32(-0.56%)
Oct 11, 2022 57.04 58.15 56.30 57.32 1,035,722 +0.30(+0.53%)
Oct 10, 2022 57.18 57.53 56.15 57.02 991,226 +0.26(+0.46%)
Oct 07, 2022 57.83 57.89 56.51 56.76 1,093,781 -2.13(-3.62%)
Oct 06, 2022 57.83 59.34 57.83 58.89 1,414,619 +0.72(+1.24%)
Oct 05, 2022 57.76 58.76 56.80 58.17 1,141,123 -0.79(-1.34%)
Oct 04, 2022 57.18 59.09 57.15 58.96 1,279,116 +3.15(+5.64%)
Oct 03, 2022 54.53 56.20 54.44 55.81 1,448,461 +2.12(+3.95%)
Sep 30, 2022 54.41 55.01 53.41 53.69 1,570,959 -0.84(-1.54%)
Sep 29, 2022 55.44 55.81 54.30 54.53 1,403,853 -1.95(-3.45%)
Sep 28, 2022 54.80 56.74 54.56 56.48 1,722,494 +2.35(+4.34%)
Sep 27, 2022 54.77 55.01 53.51 54.13 1,245,807 +0.22(+0.41%)
Sep 26, 2022 55.52 56.01 53.65 53.91 1,256,275 -1.70(-3.06%)
Sep 23, 2022 55.06 55.85 54.63 55.61 1,254,043 -0.03(-0.05%)
Sep 22, 2022 56.90 57.09 55.58 55.64 1,201,825 -1.66(-2.90%)
Sep 21, 2022 59.09 59.85 57.27 57.30 1,379,831 -1.44(-2.45%)
Sep 20, 2022 59.52 59.73 58.09 58.74 947,495 -1.61(-2.67%)
Sep 19, 2022 59.80 61.00 59.33 60.35 1,382,831 +0.37(+0.62%)
Sep 16, 2022 59.27 60.41 59.04 59.98 1,739,122 -0.14(-0.23%)
Sep 15, 2022 60.00 61.90 59.85 60.12 1,820,258 +0.25(+0.42%)
Sep 14, 2022 61.10 61.41 58.97 59.87 1,446,062 -1.25(-2.05%)
Sep 13, 2022 62.52 62.64 60.80 61.12 2,160,086 -3.73(-5.75%)
Sep 12, 2022 65.20 66.22 64.41 64.85 1,460,619 +0.16(+0.25%)
Sep 09, 2022 63.27 64.93 63.27 64.69 940,840 +1.58(+2.50%)
Sep 08, 2022 61.60 63.11 61.02 63.11 1,041,586 +0.75(+1.20%)
Sep 07, 2022 60.18 62.36 59.91 62.36 1,116,779 +2.52(+4.21%)
Sep 06, 2022 60.75 60.95 59.18 59.84 1,015,094 -0.72(-1.19%)
Sep 02, 2022 62.24 62.24 60.10 60.56 971,904 -0.70(-1.14%)
Sep 01, 2022 60.94 61.42 59.83 61.26 1,121,283 -0.17(-0.28%)
Aug 31, 2022 62.57 62.57 61.42 61.43 1,113,180 -0.83(-1.33%)
Aug 30, 2022 63.11 63.51 62.08 62.26 1,340,614 -0.09(-0.14%)
Aug 29, 2022 62.38 63.13 62.07 62.35 819,204 -0.59(-0.94%)
Aug 26, 2022 67.30 67.42 62.87 62.94 1,159,993 -4.13(-6.16%)
Aug 25, 2022 65.79 67.16 65.32 67.07 729,774 +1.39(+2.12%)
Aug 24, 2022 64.92 66.07 64.25 65.68 890,483 +0.57(+0.88%)
Aug 23, 2022 65.75 66.25 64.73 65.11 564,380 -0.49(-0.75%)
Aug 22, 2022 66.57 66.72 65.47 65.60 1,008,899 -2.01(-2.97%)
Aug 19, 2022 68.85 68.85 67.09 67.61 1,467,233 -1.59(-2.30%)
Aug 18, 2022 69.15 69.29 68.29 69.20 814,416 +0.90(+1.32%)
Aug 17, 2022 69.02 69.02 67.87 68.30 1,178,421 -1.75(-2.50%)
Aug 16, 2022 68.17 70.56 67.75 70.05 883,558 +1.05(+1.52%)
Aug 15, 2022 69.07 69.57 68.20 69.00 838,703 -0.49(-0.71%)
Aug 12, 2022 69.37 70.17 68.70 69.49 743,530 +0.43(+0.62%)
Aug 11, 2022 68.65 70.24 68.38 69.06 1,041,127 +1.18(+1.74%)
Aug 10, 2022 67.03 68.30 66.13 67.88 1,216,618 +3.03(+4.67%)
Aug 09, 2022 67.54 67.54 64.55 64.85 1,308,155 -3.23(-4.74%)
Aug 08, 2022 68.00 68.88 67.66 68.08 1,037,203 +0.84(+1.25%)
Aug 05, 2022 66.73 67.28 65.92 67.24 936,331 -0.59(-0.87%)
Aug 04, 2022 66.42 68.46 66.28 67.83 788,966 +1.10(+1.65%)
Aug 03, 2022 67.89 68.17 66.32 66.73 994,694 -0.90(-1.33%)
Aug 02, 2022 68.83 69.50 67.52 67.63 1,281,548 -1.97(-2.83%)
Aug 01, 2022 68.94 70.24 68.10 69.60 1,251,067 -0.08(-0.11%)
Jul 29, 2022 69.38 70.11 68.75 69.68 1,296,187 +0.30(+0.43%)
Jul 28, 2022 67.62 69.74 67.26 69.38 1,891,042 +2.42(+3.61%)
Jul 27, 2022 66.60 67.35 65.28 66.96 2,069,158 +0.61(+0.92%)
Jul 26, 2022 66.59 67.10 65.65 66.35 1,263,992 -0.95(-1.41%)
Jul 25, 2022 68.16 68.58 66.67 67.30 1,277,763 -1.11(-1.62%)
Jul 22, 2022 68.38 69.53 67.70 68.41 1,151,938 +0.69(+1.02%)
Jul 21, 2022 65.64 67.81 65.03 67.72 1,057,556 +1.64(+2.48%)
Jul 20, 2022 65.53 66.12 64.79 66.08 817,093 +0.67(+1.02%)
Jul 19, 2022 64.00 65.65 63.60 65.41 887,009 +2.29(+3.63%)
Jul 18, 2022 63.38 64.12 62.49 63.12 808,826 +0.23(+0.37%)
Jul 15, 2022 62.93 63.04 61.14 62.89 850,051 +1.13(+1.83%)
Jul 14, 2022 61.28 61.82 60.50 61.76 989,258 -0.96(-1.53%)
Jul 13, 2022 61.21 62.91 60.34 62.72 1,207,813 +0.25(+0.40%)
Jul 12, 2022 61.65 63.44 61.53 62.47 856,975 +0.78(+1.26%)
Jul 11, 2022 61.50 62.58 61.33 61.69 752,089 -0.15(-0.24%)
Jul 08, 2022 62.81 63.42 61.55 61.84 1,538,163 -0.88(-1.40%)
Jul 07, 2022 62.24 63.05 61.53 62.72 1,027,658 +0.75(+1.21%)
Jul 06, 2022 63.39 63.67 61.19 61.97 1,104,174 -0.99(-1.57%)
Jul 05, 2022 60.65 62.98 60.65 62.96 926,594 +1.25(+2.03%)
Jul 01, 2022 60.18 62.13 60.16 61.71 920,299 +1.83(+3.06%)
Jun 30, 2022 59.64 60.52 58.63 59.88 1,185,323 -0.68(-1.12%)
Jun 29, 2022 61.12 61.12 59.48 60.56 957,526 -0.57(-0.93%)
Jun 28, 2022 62.87 63.71 61.08 61.13 733,761 -1.75(-2.78%)
Jun 27, 2022 63.16 63.59 62.49 62.88 909,950 -0.36(-0.57%)
Jun 24, 2022 61.81 63.71 61.67 63.24 1,923,651 +1.90(+3.10%)
Jun 23, 2022 58.63 61.54 58.63 61.34 1,222,495 +2.83(+4.84%)
Jun 22, 2022 57.03 59.09 56.86 58.51 1,061,989 +0.20(+0.34%)
Jun 21, 2022 59.23 59.71 58.10 58.31 1,425,009 +0.05(+0.09%)
Jun 17, 2022 57.90 59.11 57.42 58.26 2,983,770 -0.05(-0.09%)
Jun 16, 2022 60.11 60.26 57.77 58.31 1,492,596 -3.81(-6.13%)
Jun 15, 2022 62.01 63.03 60.60 62.12 1,339,503 +0.80(+1.30%)
Jun 14, 2022 62.00 62.74 60.73 61.32 1,208,257 -0.79(-1.27%)
Jun 13, 2022 63.20 64.28 61.57 62.11 1,582,569 -3.08(-4.72%)
Jun 10, 2022 67.59 67.59 65.16 65.19 972,667 -3.90(-5.64%)
Jun 09, 2022 68.57 70.15 68.57 69.09 854,989 +0.04(+0.06%)
Jun 08, 2022 70.51 70.51 68.71 69.05 959,748 -1.91(-2.69%)
Jun 07, 2022 69.72 71.15 69.00 70.96 1,078,208 +0.17(+0.24%)
Jun 06, 2022 71.48 71.92 70.58 70.79 929,218 -0.06(-0.08%)
Jun 03, 2022 69.71 71.06 69.27 70.85 1,221,570 +0.10(+0.14%)
Jun 02, 2022 69.11 70.75 68.76 70.75 1,648,394 +2.30(+3.36%)
Jun 01, 2022 69.78 69.80 68.13 68.45 972,875 -0.90(-1.30%)
May 31, 2022 69.61 70.34 68.42 69.35 2,234,019 -1.10(-1.56%)
May 27, 2022 70.48 71.33 69.76 70.45 1,031,941 +0.51(+0.73%)
May 26, 2022 68.11 70.19 67.80 69.94 901,210 +2.46(+3.65%)
May 25, 2022 65.27 67.68 65.12 67.48 928,049 +1.71(+2.60%)
May 24, 2022 67.16 67.32 64.46 65.77 1,076,296 -1.73(-2.56%)
May 23, 2022 68.00 68.10 66.41 67.50 1,248,481 +0.73(+1.09%)
May 20, 2022 67.24 67.49 64.85 66.77 1,427,895 +0.33(+0.50%)
May 19, 2022 65.81 67.41 65.61 66.44 1,371,216 +0.23(+0.35%)
May 18, 2022 68.57 69.06 65.67 66.21 1,450,276 -3.85(-5.50%)
May 17, 2022 70.13 70.51 68.36 70.06 1,036,215 +1.39(+2.02%)
May 16, 2022 69.32 69.55 66.64 68.67 2,152,952 -0.98(-1.41%)
May 13, 2022 69.19 70.77 68.88 69.65 1,645,083 +0.98(+1.43%)
May 12, 2022 66.41 69.03 66.01 68.67 1,687,978 +2.11(+3.17%)
May 11, 2022 69.35 70.25 66.54 66.56 1,506,704 -2.80(-4.04%)
May 10, 2022 72.64 72.69 69.02 69.36 1,544,861 -1.86(-2.61%)
May 09, 2022 70.36 72.17 69.86 71.22 1,487,748 +0.31(+0.44%)
May 06, 2022 72.92 72.92 70.27 70.91 2,159,648 -2.07(-2.84%)
May 05, 2022 76.22 76.31 72.23 72.98 1,682,314 -4.35(-5.63%)
May 04, 2022 73.67 77.55 72.80 77.33 1,892,718 +3.39(+4.58%)
May 03, 2022 71.03 74.46 71.03 73.94 2,398,799 +2.75(+3.86%)
May 02, 2022 71.34 72.56 69.60 71.19 2,609,289 -0.06(-0.08%)
Apr 29, 2022 75.62 78.91 71.04 71.25 4,026,222 -4.79(-6.30%)
Apr 28, 2022 73.86 76.57 73.04 76.04 2,342,200 +2.83(+3.87%)
Apr 27, 2022 72.54 74.11 71.43 73.21 2,724,741 +0.95(+1.31%)
Apr 26, 2022 72.98 74.15 71.88 72.26 1,507,243 -0.89(-1.22%)
Apr 25, 2022 70.21 73.30 69.31 73.15 1,731,311 +2.62(+3.71%)
Apr 22, 2022 72.29 72.29 70.44 70.53 1,314,772 -2.18(-3.00%)
Apr 21, 2022 73.86 74.46 72.32 72.71 1,602,780 +0.18(+0.25%)
Apr 20, 2022 72.61 73.20 71.78 72.53 1,100,559 +0.80(+1.12%)
Apr 19, 2022 69.11 72.26 69.11 71.73 1,750,919 +2.77(+4.02%)
Apr 18, 2022 69.48 70.35 68.27 68.96 1,171,979 -0.68(-0.98%)
Apr 14, 2022 71.39 71.97 69.59 69.64 1,287,717 -1.66(-2.33%)
Apr 13, 2022 70.00 71.31 70.00 71.30 1,600,464 +0.97(+1.38%)
Apr 12, 2022 72.15 73.66 70.05 70.33 1,565,591 -1.02(-1.43%)
Apr 11, 2022 70.65 72.27 70.65 71.35 2,238,620 -1.54(-2.11%)
Apr 08, 2022 72.31 74.66 71.71 72.89 2,214,291 +0.96(+1.33%)
Apr 07, 2022 72.52 72.82 70.84 71.93 2,229,819 -0.86(-1.18%)
Apr 06, 2022 73.59 73.85 72.02 72.79 2,379,213 -1.86(-2.49%)
Apr 05, 2022 75.42 76.01 74.37 74.65 2,234,297 -0.76(-1.01%)
Apr 04, 2022 74.75 75.78 74.06 75.41 2,070,074 +0.51(+0.68%)
Apr 01, 2022 75.37 75.80 73.50 74.90 2,738,463 +0.62(+0.83%)
Mar 31, 2022 77.21 77.50 74.26 74.28 2,039,611 -3.43(-4.41%)
Mar 30, 2022 79.85 80.38 77.30 77.71 1,204,412 -2.74(-3.41%)
Mar 29, 2022 79.49 81.89 79.33 80.45 1,481,980 +2.46(+3.15%)
Mar 28, 2022 77.79 78.39 77.26 77.99 1,314,638 +0.39(+0.50%)
Mar 25, 2022 77.73 77.73 75.67 77.60 1,770,254 +0.03(+0.04%)
Mar 24, 2022 79.40 79.56 77.18 77.57 2,108,536 -1.97(-2.48%)
Mar 23, 2022 81.55 81.67 79.10 79.54 1,728,182 -3.18(-3.84%)
Mar 22, 2022 83.80 83.94 81.97 82.72 1,491,032 -0.51(-0.61%)
Mar 21, 2022 84.12 85.81 82.59 83.23 1,174,728 -3.70(-4.26%)
Mar 18, 2022 86.07 87.44 84.94 86.93 1,564,483 +0.64(+0.74%)
Mar 17, 2022 84.64 86.51 84.58 86.29 743,927 +0.77(+0.90%)
Mar 16, 2022 85.16 86.72 83.23 85.52 1,604,169 +1.20(+1.42%)
Mar 15, 2022 83.20 84.61 82.94 84.32 1,207,754 +1.79(+2.17%)
Mar 14, 2022 84.67 84.87 82.16 82.53 1,024,196 -1.35(-1.61%)
Mar 11, 2022 85.36 85.65 83.76 83.88 1,016,064 -0.41(-0.49%)
Mar 10, 2022 83.27 84.29 949,729 -0.68(-0.80%)
Mar 09, 2022 83.48 86.13 83.06 84.97 1,289,273 +3.60(+4.42%)
Mar 08, 2022 81.25 83.52 80.34 81.37 1,512,068 +0.36(+0.44%)
Mar 07, 2022 84.95 84.99 80.97 81.01 1,426,960 -3.78(-4.46%)
Mar 04, 2022 85.94 86.30 84.00 84.79 1,273,804 -2.23(-2.56%)
Mar 03, 2022 87.73 88.25 86.56 87.02 1,396,159 +0.70(+0.81%)
Mar 02, 2022 84.54 86.82 83.85 86.32 1,904,825 +2.47(+2.95%)
Mar 01, 2022 86.56 86.61 83.03 83.85 1,517,096 -3.05(-3.51%)
Feb 28, 2022 86.65 87.55 85.62 86.90 1,314,418 -1.08(-1.23%)
Feb 25, 2022 85.25 88.06 85.36 87.98 1,560,912 +2.93(+3.45%)
Feb 24, 2022 81.59 85.05 81.23 85.05 1,950,851 +0.84(+1.00%)
Feb 23, 2022 87.06 87.34 84.00 84.21 1,215,407 -2.07(-2.40%)
Feb 22, 2022 88.23 89.10 85.84 86.28 1,348,034 -2.51(-2.83%)
Feb 18, 2022 88.79 0 -0.58(-0.65%)
Feb 17, 2022 90.59 91.47 89.29 89.37 914,445 -1.74(-1.91%)
Feb 16, 2022 89.99 91.82 89.67 91.11 1,396,554 +0.70(+0.77%)
Feb 15, 2022 90.64 91.34 89.86 90.41 1,074,882 +1.17(+1.31%)
Feb 14, 2022 89.14 90.02 88.04 89.24 1,645,046 +0.44(+0.50%)
Feb 11, 2022 89.94 91.05 88.46 88.80 1,218,447 -0.82(-0.91%)
Feb 10, 2022 91.30 92.97 89.24 89.62 1,279,678 -3.65(-3.91%)
Feb 09, 2022 91.89 93.60 91.89 93.27 867,289 +2.32(+2.55%)
Feb 08, 2022 89.00 91.74 88.80 90.95 1,255,093 +1.70(+1.90%)
Feb 07, 2022 89.41 90.42 88.83 89.25 1,124,386 -0.16(-0.18%)
Feb 04, 2022 90.31 90.50 87.43 89.41 1,416,896 -1.58(-1.74%)
Feb 03, 2022 94.01 90.99 1,561,959 -3.97(-4.18%)
Feb 02, 2022 94.10 95.08 92.72 94.96 1,212,001 +1.02(+1.09%)
Feb 01, 2022 94.18 95.00 91.72 93.94 829,440 -0.23(-0.24%)
Jan 31, 2022 92.21 94.34 94.17 777,777 +1.67(+1.81%)
Jan 28, 2022 90.52 92.59 87.95 92.50 1,324,979 +1.83(+2.02%)
Jan 27, 2022 92.90 93.96 89.30 90.67 965,089 -1.47(-1.60%)
Jan 26, 2022 96.18 97.36 91.72 92.14 970,630 -3.05(-3.20%)
Jan 25, 2022 95.73 97.23 93.88 95.19 494,972 -2.68(-2.74%)
Jan 24, 2022 92.62 98.17 92.38 97.87 956,714 +3.46(+3.66%)
Jan 21, 2022 95.77 97.57 94.34 94.41 796,731 -2.14(-2.22%)
Jan 20, 2022 98.15 99.89 96.28 96.55 978,119 -0.40(-0.41%)
Jan 19, 2022 99.06 99.41 96.87 96.95 526,246 -1.42(-1.44%)
Jan 18, 2022 100.40 100.68 97.87 98.37 699,042 -3.11(-3.06%)
Jan 14, 2022 101.48 0 -2.38(-2.29%)
Jan 13, 2022 105.13 106.39 103.55 103.86 456,271 -0.94(-0.90%)
Jan 12, 2022 103.93 105.11 103.45 104.80 848,320 +1.90(+1.85%)
Jan 11, 2022 100.69 102.98 99.69 102.90 908,728 +2.53(+2.52%)
Jan 10, 2022 100.00 100.46 98.60 100.37 832,740 -0.95(-0.94%)
Jan 07, 2022 104.54 104.64 101.06 101.32 854,585 -3.52(-3.36%)
Jan 06, 2022 104.83 105.03 102.57 104.84 726,758 +0.72(+0.69%)
Jan 05, 2022 107.62 108.41 103.85 104.12 707,795 -3.19(-2.97%)
Jan 04, 2022 105.21 107.68 105.13 107.31 955,544 +2.64(+2.52%)
Jan 03, 2022 107.00 107.17 102.95 104.67 981,100 -2.23(-2.09%)
Dec 31, 2021 105.70 107.31 105.11 106.90 292,862 +1.12(+1.06%)
Dec 30, 2021 107.00 107.78 105.61 105.78 341,924 -0.85(-0.80%)
Dec 29, 2021 105.95 107.24 105.95 106.63 646,613 +0.72(+0.68%)
Dec 28, 2021 104.82 106.48 104.82 105.91 564,931 +1.15(+1.10%)
Dec 27, 2021 103.05 104.86 102.64 104.76 724,713 +2.01(+1.96%)
Dec 23, 2021 100.82 103.31 100.82 102.75 792,242 +2.28(+2.27%)
Dec 22, 2021 99.41 101.08 99.41 100.47 523,122 +0.91(+0.91%)
Dec 21, 2021 98.27 99.63 97.58 99.56 737,502 +2.37(+2.44%)
Dec 20, 2021 99.86 99.86 96.28 97.19 871,288 -3.55(-3.52%)
Dec 17, 2021 104.30 104.30 100.66 100.74 1,598,995 -4.15(-3.96%)
Dec 16, 2021 106.75 106.90 104.58 104.89 618,786 -1.11(-1.05%)
Dec 15, 2021 104.29 106.06 103.46 106.00 997,986 +2.24(+2.16%)
Dec 14, 2021 104.16 104.99 103.44 103.76 1,011,554 -0.66(-0.63%)
Dec 13, 2021 105.31 106.07 104.09 104.42 678,086 -1.26(-1.19%)
Dec 10, 2021 106.67 106.68 105.04 105.68 791,327 -0.24(-0.23%)
Dec 09, 2021 106.74 106.97 105.53 105.92 529,806 -1.34(-1.25%)
Dec 08, 2021 105.60 107.76 105.33 107.26 1,028,938 +1.84(+1.75%)
Dec 07, 2021 104.93 106.83 104.67 105.42 1,166,216 +1.37(+1.32%)
Dec 06, 2021 105.02 105.23 103.95 104.05 718,202 +0.32(+0.31%)
Dec 03, 2021 102.95 104.43 102.78 103.73 705,051 +1.24(+1.21%)
Dec 02, 2021 99.41 102.79 99.41 102.49 1,285,439 +4.00(+4.06%)
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.