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

Hershey Co (NY: HSY )

207.38 -0.79 (-0.38%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 17, 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 (%)
Dec 31, 2019 133.77 133.93 132.64 133.91 652,846 +0.15(+0.11%)
Dec 30, 2019 134.12 134.17 133.07 133.77 489,988 -0.73(-0.54%)
Dec 27, 2019 133.61 134.69 133.50 134.50 461,756 +1.21(+0.91%)
Dec 26, 2019 132.94 133.78 132.66 133.28 439,960 +0.18(+0.14%)
Dec 24, 2019 133.25 133.66 132.87 133.10 275,275 -0.20(-0.15%)
Dec 23, 2019 134.71 134.78 133.19 133.30 528,831 -1.03(-0.77%)
Dec 20, 2019 134.20 134.45 133.05 134.33 1,393,171 +0.70(+0.53%)
Dec 19, 2019 133.52 134.81 132.96 133.63 1,015,362 +0.77(+0.58%)
Dec 18, 2019 132.37 133.66 131.88 132.85 1,080,066 +1.01(+0.77%)
Dec 17, 2019 134.04 134.60 131.69 131.84 1,634,655 -1.89(-1.41%)
Dec 16, 2019 134.27 134.97 133.47 133.73 1,006,064 -0.34(-0.25%)
Dec 13, 2019 132.91 134.46 131.85 134.07 643,407 +0.30(+0.22%)
Dec 12, 2019 135.85 136.07 133.56 133.77 783,114 -2.69(-1.97%)
Dec 11, 2019 135.89 137.02 135.58 136.45 674,976 +0.34(+0.25%)
Dec 10, 2019 136.32 136.75 135.79 136.12 592,365 -0.13(-0.09%)
Dec 09, 2019 136.52 136.84 135.61 136.24 1,008,382 +0.26(+0.19%)
Dec 06, 2019 136.83 137.25 135.96 135.98 658,773 -0.66(-0.48%)
Dec 05, 2019 136.78 137.35 135.94 136.64 625,941 -0.17(-0.13%)
Dec 04, 2019 135.33 136.83 135.09 136.81 880,542 +1.24(+0.91%)
Dec 03, 2019 135.86 137.01 134.59 135.57 913,747 -0.15(-0.11%)
Dec 02, 2019 134.54 135.83 133.73 135.72 743,381 +0.73(+0.54%)
Nov 29, 2019 135.58 136.03 134.38 134.99 464,610 -0.36(-0.27%)
Nov 27, 2019 136.24 136.32 135.15 135.35 903,865 -0.93(-0.69%)
Nov 26, 2019 133.53 136.37 133.06 136.28 2,090,278 +3.19(+2.40%)
Nov 25, 2019 133.93 134.34 132.84 133.09 1,426,128 -0.69(-0.52%)
Nov 22, 2019 133.73 134.15 133.02 133.78 646,480 +0.26(+0.20%)
Nov 21, 2019 135.07 135.42 133.24 133.52 789,820 -1.64(-1.21%)
Nov 20, 2019 134.66 135.88 134.21 135.16 1,285,249 +1.41(+1.06%)
Nov 19, 2019 133.19 134.02 132.45 133.74 832,369 +0.79(+0.59%)
Nov 18, 2019 131.78 133.69 131.42 132.95 817,335 +0.85(+0.64%)
Nov 15, 2019 132.37 132.41 130.62 132.10 968,264 -0.51(-0.38%)
Nov 14, 2019 132.50 133.44 132.01 132.61 932,087 +0.48(+0.36%)
Nov 13, 2019 130.40 132.47 130.01 132.13 1,559,879 +2.66(+2.05%)
Nov 12, 2019 128.62 129.84 127.92 129.47 784,086 +1.01(+0.79%)
Nov 11, 2019 127.93 128.48 126.98 128.46 565,130 +0.69(+0.54%)
Nov 08, 2019 128.62 129.07 127.14 127.77 517,231 -0.32(-0.25%)
Nov 07, 2019 127.61 128.21 126.58 128.09 892,488 +0.45(+0.35%)
Nov 06, 2019 128.11 129.70 127.49 127.63 1,128,125 +0.48(+0.38%)
Nov 05, 2019 127.08 127.51 126.08 127.15 1,190,751 -0.22(-0.17%)
Nov 04, 2019 129.66 130.05 126.74 127.37 1,216,949 -2.30(-1.78%)
Nov 01, 2019 133.47 133.96 129.18 129.67 1,225,005 -3.44(-2.59%)
Oct 31, 2019 132.67 133.67 131.82 133.12 1,145,115 +0.82(+0.62%)
Oct 30, 2019 130.62 132.79 130.12 132.30 1,244,412 +2.10(+1.62%)
Oct 29, 2019 128.06 130.54 128.05 130.20 1,621,295 +2.27(+1.77%)
Oct 28, 2019 130.61 130.91 127.33 127.93 1,553,761 -1.96(-1.51%)
Oct 25, 2019 132.66 133.15 128.86 129.89 1,533,821 -2.77(-2.09%)
Oct 24, 2019 131.97 133.99 129.65 132.66 2,062,730 -3.03(-2.23%)
Oct 23, 2019 135.58 136.70 134.86 135.69 1,547,359 -0.04(-0.03%)
Oct 22, 2019 138.93 139.33 135.59 135.73 1,056,785 -3.47(-2.49%)
Oct 21, 2019 138.55 139.51 138.25 139.20 768,962 +0.46(+0.33%)
Oct 18, 2019 138.24 139.44 137.70 138.74 789,528 +0.31(+0.22%)
Oct 17, 2019 137.28 139.03 137.28 138.43 659,768 +1.09(+0.79%)
Oct 16, 2019 137.80 138.40 137.12 137.34 903,295 -0.92(-0.66%)
Oct 15, 2019 141.17 141.61 137.83 138.26 1,353,180 -2.57(-1.83%)
Oct 14, 2019 141.46 142.45 140.54 140.83 881,602 +0.06(+0.05%)
Oct 11, 2019 142.28 142.30 139.64 140.77 1,029,939 -0.90(-0.63%)
Oct 10, 2019 141.26 142.74 140.47 141.66 691,092 -0.15(-0.11%)
Oct 09, 2019 141.82 142.27 140.67 141.82 963,735 +0.17(+0.12%)
Oct 08, 2019 142.99 143.57 141.30 141.65 898,839 -1.29(-0.90%)
Oct 07, 2019 142.25 143.61 141.90 142.93 852,406 +0.17(+0.12%)
Oct 04, 2019 141.74 142.78 140.82 142.76 1,075,506 +1.84(+1.31%)
Oct 03, 2019 139.38 141.47 139.38 140.92 1,258,022 +1.75(+1.26%)
Oct 02, 2019 140.25 141.12 138.79 139.17 871,713 -1.22(-0.87%)
Oct 01, 2019 140.30 140.89 139.06 140.39 727,026 -0.09(-0.06%)
Sep 30, 2019 139.38 140.98 139.20 140.48 922,451 +1.10(+0.79%)
Sep 27, 2019 140.12 140.47 138.34 139.38 580,451 -0.45(-0.32%)
Sep 26, 2019 139.93 140.41 139.17 139.83 1,065,641 +0.83(+0.59%)
Sep 25, 2019 140.76 141.83 138.58 139.01 1,079,425 -2.08(-1.47%)
Sep 24, 2019 139.81 141.96 139.60 141.09 1,275,914 +2.13(+1.53%)
Sep 23, 2019 139.88 140.85 138.96 138.96 875,372 -0.57(-0.41%)
Sep 20, 2019 139.44 140.12 138.65 139.53 3,551,775 +0.45(+0.32%)
Sep 19, 2019 138.79 139.48 138.37 139.08 886,988 +0.36(+0.26%)
Sep 18, 2019 139.49 139.58 137.32 138.72 959,755 +0.33(+0.24%)
Sep 17, 2019 135.11 139.53 135.11 138.39 1,833,407 +4.22(+3.14%)
Sep 16, 2019 133.73 135.86 133.24 134.18 1,420,855 -0.48(-0.36%)
Sep 13, 2019 136.28 137.58 134.16 134.66 2,019,829 -2.44(-1.78%)
Sep 12, 2019 135.75 138.37 135.23 137.10 1,872,702 +0.10(+0.07%)
Sep 11, 2019 138.26 139.82 136.41 137.00 2,007,103 -1.26(-0.91%)
Sep 10, 2019 140.60 140.60 135.96 138.26 2,602,725 -3.27(-2.31%)
Sep 09, 2019 143.67 143.70 141.50 141.53 1,500,709 -2.56(-1.78%)
Sep 06, 2019 145.22 145.73 143.88 144.09 1,349,679 -1.20(-0.82%)
Sep 05, 2019 146.79 147.01 144.97 145.29 1,274,215 -1.00(-0.68%)
Sep 04, 2019 145.09 146.45 144.67 146.29 1,155,150 +1.33(+0.92%)
Sep 03, 2019 143.64 144.97 142.52 144.96 1,009,676 +1.32(+0.92%)
Aug 30, 2019 143.84 144.82 142.93 143.64 1,132,327 +0.44(+0.31%)
Aug 29, 2019 145.69 145.75 142.76 143.20 1,151,952 -2.26(-1.55%)
Aug 28, 2019 144.69 146.30 143.81 145.45 1,422,581 +1.00(+0.69%)
Aug 27, 2019 143.79 144.87 143.39 144.46 1,337,147 +0.30(+0.21%)
Aug 26, 2019 142.78 144.33 141.98 144.16 1,036,884 +1.83(+1.29%)
Aug 23, 2019 144.02 144.35 141.80 142.33 862,678 -1.22(-0.85%)
Aug 22, 2019 143.12 143.88 142.06 143.55 1,219,324 +0.37(+0.25%)
Aug 21, 2019 141.52 143.22 141.28 143.19 1,011,952 +2.05(+1.45%)
Aug 20, 2019 142.42 142.69 140.91 141.14 977,080 -1.16(-0.82%)
Aug 19, 2019 140.37 142.87 140.15 142.30 1,016,638 +2.10(+1.50%)
Aug 16, 2019 140.57 141.08 139.58 140.20 1,048,727 -0.05(-0.04%)
Aug 15, 2019 138.11 140.73 137.68 140.25 1,178,310 +2.78(+2.02%)
Aug 14, 2019 139.85 139.97 137.14 137.47 1,186,729 -2.65(-1.89%)
Aug 13, 2019 140.34 141.33 139.92 140.13 1,063,511 -0.48(-0.34%)
Aug 12, 2019 140.31 141.17 139.80 140.60 603,239 +0.37(+0.26%)
Aug 09, 2019 139.65 141.24 139.55 140.24 1,336,659 +0.82(+0.59%)
Aug 08, 2019 137.56 139.44 136.98 139.41 1,021,189 +1.77(+1.28%)
Aug 07, 2019 135.85 138.04 134.00 137.65 1,430,316 +2.02(+1.49%)
Aug 06, 2019 134.50 135.94 134.14 135.63 1,443,118 +1.13(+0.84%)
Aug 05, 2019 136.73 137.48 134.12 134.50 1,761,256 -2.70(-1.97%)
Aug 02, 2019 137.21 138.81 136.71 137.20 1,345,307 +0.38(+0.28%)
Aug 01, 2019 137.46 138.31 136.71 136.82 1,357,241 -0.04(-0.03%)
Jul 31, 2019 137.18 137.86 135.50 136.86 1,150,562 -0.47(-0.34%)
Jul 30, 2019 137.02 138.81 136.54 137.33 1,129,093 +0.04(+0.03%)
Jul 29, 2019 137.90 138.12 136.29 137.29 1,385,118 -0.69(-0.50%)
Jul 26, 2019 136.15 138.45 134.03 137.98 1,624,258 +2.94(+2.18%)
Jul 25, 2019 128.08 135.20 125.61 135.04 2,340,891 +2.67(+2.02%)
Jul 24, 2019 132.24 132.73 130.83 132.37 2,151,710 -0.48(-0.36%)
Jul 23, 2019 132.96 133.39 132.05 132.85 1,807,404 +0.21(+0.16%)
Jul 22, 2019 131.35 132.97 131.35 132.64 1,226,268 +1.70(+1.30%)
Jul 19, 2019 132.69 132.86 130.94 130.94 1,246,077 -2.09(-1.57%)
Jul 18, 2019 131.71 133.12 130.67 133.04 1,935,711 +1.62(+1.23%)
Jul 17, 2019 128.93 131.50 128.35 131.42 2,586,863 +4.76(+3.76%)
Jul 16, 2019 125.35 126.76 124.84 126.66 1,545,307 +1.86(+1.49%)
Jul 15, 2019 124.28 125.41 123.86 124.80 1,187,327 +1.08(+0.87%)
Jul 12, 2019 124.16 124.21 123.19 123.72 726,980 +0.07(+0.06%)
Jul 11, 2019 124.93 124.93 123.16 123.65 1,191,667 -1.34(-1.07%)
Jul 10, 2019 124.98 125.59 124.72 124.98 803,816 -0.05(-0.04%)
Jul 09, 2019 125.16 125.41 124.69 125.03 909,725 +0.03(+0.02%)
Jul 08, 2019 124.52 125.44 124.52 125.00 1,186,244 +0.30(+0.24%)
Jul 05, 2019 124.37 124.70 123.22 124.70 947,945 +0.23(+0.19%)
Jul 03, 2019 123.01 124.96 123.01 124.47 849,492 +1.72(+1.40%)
Jul 02, 2019 121.28 123.04 121.23 122.75 1,243,344 +1.66(+1.37%)
Jul 01, 2019 121.48 121.68 120.42 121.09 1,135,866 +0.20(+0.16%)
Jun 28, 2019 121.61 121.83 120.48 120.89 2,107,987 -0.77(-0.63%)
Jun 27, 2019 120.73 121.72 120.41 121.66 1,195,395 +0.66(+0.54%)
Jun 26, 2019 123.03 123.24 121.00 121.00 2,027,548 -2.75(-2.22%)
Jun 25, 2019 124.16 124.47 122.86 123.75 1,252,146 -0.22(-0.18%)
Jun 24, 2019 124.17 124.92 123.75 123.97 1,802,755 +0.29(+0.23%)
Jun 21, 2019 124.15 124.68 123.63 123.68 2,391,263 -0.46(-0.37%)
Jun 20, 2019 123.65 124.34 121.89 124.14 1,794,912 -0.23(-0.19%)
Jun 19, 2019 124.56 124.75 123.77 124.38 1,860,666 -0.32(-0.25%)
Jun 18, 2019 124.64 124.91 123.67 124.69 1,454,092 +0.50(+0.40%)
Jun 17, 2019 124.92 125.02 123.04 124.20 1,273,559 -0.56(-0.45%)
Jun 14, 2019 124.42 125.31 124.05 124.76 1,251,732 +0.62(+0.50%)
Jun 13, 2019 124.97 125.50 123.82 124.14 1,321,456 -0.53(-0.43%)
Jun 12, 2019 123.78 124.71 123.78 124.67 836,110 +1.26(+1.02%)
Jun 11, 2019 123.33 123.88 122.69 123.41 1,245,113 +0.07(+0.06%)
Jun 10, 2019 124.48 124.77 122.84 123.33 1,348,604 -1.14(-0.92%)
Jun 07, 2019 124.15 125.68 124.12 124.48 1,484,893 +0.69(+0.56%)
Jun 06, 2019 122.96 124.03 122.06 123.78 1,567,907 +1.11(+0.90%)
Jun 05, 2019 120.58 122.96 120.23 122.67 1,918,502 +2.60(+2.16%)
Jun 04, 2019 119.47 120.47 119.24 120.08 1,197,076 +0.72(+0.60%)
Jun 03, 2019 118.99 119.91 118.30 119.36 1,387,230 +0.33(+0.28%)
May 31, 2019 117.23 119.06 116.48 119.02 1,476,134 +1.04(+0.88%)
May 30, 2019 116.86 118.06 116.28 117.98 1,077,529 +1.74(+1.50%)
May 29, 2019 115.41 116.44 115.21 116.24 1,884,351 +0.52(+0.45%)
May 28, 2019 117.78 118.07 115.72 115.72 3,236,857 -1.70(-1.45%)
May 24, 2019 117.38 118.03 116.93 117.42 1,057,819 -0.03(-0.02%)
May 23, 2019 117.35 118.59 117.21 117.45 1,780,544 -0.45(-0.38%)
May 22, 2019 117.06 118.22 116.73 117.90 1,517,230 +1.01(+0.87%)
May 21, 2019 116.50 117.16 115.94 116.89 1,931,787 +0.91(+0.78%)
May 20, 2019 115.62 116.13 115.51 115.98 1,054,385 +0.36(+0.31%)
May 17, 2019 114.81 116.31 114.79 115.62 2,027,768 +0.37(+0.32%)
May 16, 2019 114.54 115.39 114.13 115.25 2,305,250 +0.67(+0.59%)
May 15, 2019 114.14 114.80 113.93 114.58 1,454,846 +0.61(+0.54%)
May 14, 2019 113.80 114.37 113.47 113.97 1,802,066 -0.01(-0.01%)
May 13, 2019 113.19 114.26 113.03 113.98 1,982,455 +0.17(+0.15%)
May 10, 2019 112.56 113.90 112.04 113.81 1,413,384 +1.24(+1.10%)
May 09, 2019 111.97 112.68 110.98 112.57 1,416,714 +0.57(+0.51%)
May 08, 2019 111.35 112.57 110.95 112.00 1,590,423 +0.49(+0.44%)
May 07, 2019 111.07 111.51 109.90 111.51 1,926,091 +0.60(+0.54%)
May 06, 2019 108.84 111.00 108.60 110.91 1,585,191 +1.62(+1.49%)
May 03, 2019 109.98 110.32 108.74 109.28 1,257,753 -0.64(-0.58%)
May 02, 2019 110.24 112.57 109.10 109.92 1,773,951 -0.34(-0.31%)
May 01, 2019 112.12 112.39 110.25 110.26 1,609,061 -1.73(-1.55%)
Apr 30, 2019 111.68 112.39 110.70 111.99 1,693,110 +0.48(+0.43%)
Apr 29, 2019 111.70 111.82 110.64 111.51 1,882,743 -0.77(-0.69%)
Apr 26, 2019 109.88 113.12 109.88 112.28 2,171,916 +2.45(+2.23%)
Apr 25, 2019 107.75 111.79 107.64 109.83 3,306,876 +4.82(+4.59%)
Apr 24, 2019 104.74 105.72 104.66 105.01 1,619,698 +0.19(+0.18%)
Apr 23, 2019 104.98 105.61 104.38 104.82 1,143,838 -0.16(-0.15%)
Apr 22, 2019 104.77 105.47 104.56 104.98 749,951 +0.07(+0.07%)
Apr 18, 2019 105.00 105.26 104.39 104.91 957,975 +0.19(+0.18%)
Apr 17, 2019 105.03 105.03 103.58 104.72 1,052,314 -0.07(-0.07%)
Apr 16, 2019 104.72 105.15 104.33 104.80 890,473 +0.08(+0.08%)
Apr 15, 2019 104.28 104.77 104.06 104.72 477,659 +0.56(+0.54%)
Apr 12, 2019 103.88 104.36 103.50 104.15 903,348 +0.17(+0.16%)
Apr 11, 2019 104.32 104.49 103.36 103.98 1,169,841 -0.35(-0.34%)
Apr 10, 2019 104.14 104.44 103.83 104.33 657,566 +0.26(+0.25%)
Apr 09, 2019 104.05 104.71 103.58 104.07 840,532 -0.22(-0.22%)
Apr 08, 2019 103.91 104.33 103.59 104.29 681,120 +0.36(+0.35%)
Apr 05, 2019 103.35 104.11 103.18 103.94 924,753 +0.86(+0.84%)
Apr 04, 2019 103.17 103.51 102.91 103.07 922,193 +0.05(+0.04%)
Apr 03, 2019 102.93 103.50 102.20 103.03 1,251,704 +0.10(+0.10%)
Apr 02, 2019 102.23 103.00 101.41 102.93 1,129,092 +0.82(+0.80%)
Apr 01, 2019 102.95 103.16 101.57 102.11 786,107 -0.89(-0.86%)
Mar 29, 2019 102.81 103.10 102.19 103.00 1,201,566 +0.45(+0.44%)
Mar 28, 2019 101.81 102.65 101.72 102.55 994,631 +1.00(+0.98%)
Mar 27, 2019 101.59 102.46 100.87 101.56 871,194 -0.03(-0.03%)
Mar 26, 2019 101.15 101.72 100.94 101.58 958,977 +0.74(+0.74%)
Mar 25, 2019 100.04 101.08 100.03 100.84 845,964 +0.38(+0.37%)
Mar 22, 2019 100.11 101.31 100.06 100.46 1,547,164 +0.45(+0.45%)
Mar 21, 2019 98.62 100.11 98.48 100.02 1,241,362 +1.52(+1.55%)
Mar 20, 2019 98.24 98.97 97.73 98.49 1,317,659 +0.42(+0.43%)
Mar 19, 2019 99.03 99.35 97.79 98.07 1,512,367 -1.07(-1.08%)
Mar 18, 2019 99.33 99.49 98.48 99.14 1,191,148 -0.24(-0.24%)
Mar 15, 2019 99.22 99.87 99.00 99.38 1,486,517 +0.37(+0.37%)
Mar 14, 2019 99.43 99.48 98.79 99.01 1,025,361 -0.36(-0.36%)
Mar 13, 2019 99.03 99.53 98.85 99.37 817,462 +0.38(+0.38%)
Mar 12, 2019 100.05 100.28 98.93 98.99 1,015,904 -0.92(-0.92%)
Mar 11, 2019 99.49 99.96 99.01 99.92 834,193 +0.13(+0.13%)
Mar 08, 2019 100.45 100.53 98.95 99.78 1,126,203 -0.62(-0.62%)
Mar 07, 2019 100.14 100.67 99.84 100.40 853,601 +0.22(+0.22%)
Mar 06, 2019 100.43 100.72 99.69 100.18 1,173,181 -0.06(-0.06%)
Mar 05, 2019 99.24 100.44 98.87 100.24 1,071,861 +1.00(+1.00%)
Mar 04, 2019 100.68 100.87 98.47 99.24 1,261,226 -1.43(-1.42%)
Mar 01, 2019 99.67 100.69 99.37 100.67 1,358,757 +1.39(+1.40%)
Feb 28, 2019 98.49 99.36 98.35 99.28 1,332,357 +0.99(+1.00%)
Feb 27, 2019 98.09 98.48 97.68 98.29 1,241,447 -0.14(-0.15%)
Feb 26, 2019 98.46 99.09 98.30 98.44 1,103,386 +0.24(+0.25%)
Feb 25, 2019 98.96 99.16 97.83 98.19 1,014,749 -0.67(-0.68%)
Feb 22, 2019 98.41 99.33 97.84 98.87 1,262,547 -0.88(-0.88%)
Feb 21, 2019 98.57 100.03 98.14 99.75 1,315,032 +1.11(+1.13%)
Feb 20, 2019 97.66 98.81 97.32 98.63 1,666,836 +0.88(+0.90%)
Feb 19, 2019 97.16 98.02 96.66 97.75 1,259,265 +0.30(+0.31%)
Feb 15, 2019 96.99 97.95 96.92 97.45 2,440,906 +1.02(+1.06%)
Feb 14, 2019 96.75 97.13 96.08 96.42 1,051,320 -0.84(-0.86%)
Feb 13, 2019 97.87 97.98 96.74 97.26 1,815,628 -0.50(-0.51%)
Feb 12, 2019 96.84 98.00 96.55 97.76 1,083,086 +0.95(+0.98%)
Feb 11, 2019 96.89 97.60 96.45 96.81 1,343,610 +0.19(+0.19%)
Feb 08, 2019 95.18 96.70 94.87 96.62 1,594,242 +1.30(+1.37%)
Feb 07, 2019 93.70 95.33 93.00 95.32 1,203,472 +0.73(+0.77%)
Feb 06, 2019 94.52 95.00 94.24 94.59 993,186 +0.04(+0.04%)
Feb 05, 2019 94.09 95.26 93.72 94.55 1,663,759 +0.33(+0.35%)
Feb 04, 2019 93.35 94.25 92.85 94.22 1,310,047 +0.85(+0.91%)
Feb 01, 2019 94.51 94.86 92.96 93.37 1,708,926 -1.18(-1.24%)
Jan 31, 2019 92.06 94.94 89.83 94.55 3,601,205 +0.46(+0.49%)
Jan 30, 2019 93.76 95.16 93.67 94.09 1,598,840 +0.51(+0.54%)
Jan 29, 2019 93.42 94.28 92.97 93.58 1,008,305 +0.05(+0.06%)
Jan 28, 2019 92.99 93.70 92.59 93.53 1,314,857 +0.58(+0.62%)
Jan 25, 2019 94.22 94.62 92.72 92.95 1,867,598 -0.95(-1.02%)
Jan 24, 2019 95.35 95.49 93.52 93.90 1,391,346 -2.84(-2.94%)
Jan 23, 2019 96.64 97.05 96.20 96.74 953,030 +0.22(+0.23%)
Jan 22, 2019 96.41 96.96 95.51 96.52 1,104,044 +0.15(+0.16%)
Jan 18, 2019 96.29 96.73 95.62 96.37 1,053,364 +0.32(+0.33%)
Jan 17, 2019 95.09 96.14 95.09 96.05 1,117,984 +0.96(+1.01%)
Jan 16, 2019 95.82 96.13 94.73 95.09 847,788 -0.92(-0.96%)
Jan 15, 2019 94.40 96.09 94.40 96.00 903,744 +1.52(+1.60%)
Jan 14, 2019 94.84 95.08 94.25 94.49 1,282,730 -0.50(-0.53%)
Jan 11, 2019 95.13 95.38 93.73 94.99 1,280,712 -0.19(-0.20%)
Jan 10, 2019 94.32 95.29 94.12 95.17 1,176,573 +0.99(+1.05%)
Jan 09, 2019 94.82 95.32 93.91 94.19 1,166,024 -0.69(-0.73%)
Jan 08, 2019 94.37 95.07 93.49 94.88 1,783,847 +0.94(+1.01%)
Jan 07, 2019 94.22 94.70 93.51 93.94 1,944,871 -0.60(-0.63%)
Jan 04, 2019 94.74 95.72 94.03 94.53 1,842,462 -0.14(-0.15%)
Jan 03, 2019 93.78 95.67 93.49 94.68 1,391,826 +0.71(+0.76%)
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.