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

Hershey Co (NY: HSY )

187.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 29, 2021 138.03 140.31 136.19 136.30 1,458,206 -2.60(-1.87%)
Jan 28, 2021 137.21 139.88 136.92 138.90 1,302,629 +1.89(+1.38%)
Jan 27, 2021 139.63 140.12 136.46 137.01 1,335,676 -3.12(-2.23%)
Jan 26, 2021 138.30 140.48 136.49 140.13 1,245,368 +1.87(+1.35%)
Jan 25, 2021 138.56 140.64 137.73 138.26 1,189,092 -0.63(-0.45%)
Jan 22, 2021 139.50 140.18 138.45 138.89 686,315 -0.73(-0.52%)
Jan 21, 2021 140.58 140.58 138.94 139.62 881,917 -0.61(-0.43%)
Jan 20, 2021 139.45 140.34 138.33 140.23 931,173 +0.82(+0.59%)
Jan 19, 2021 139.69 140.91 138.87 139.41 843,243 +0.27(+0.19%)
Jan 15, 2021 137.85 140.09 137.65 139.13 1,273,610 +0.97(+0.71%)
Jan 14, 2021 140.87 141.17 138.08 138.16 892,771 -2.34(-1.67%)
Jan 13, 2021 139.97 142.25 139.59 140.50 757,238 +0.51(+0.36%)
Jan 12, 2021 140.23 141.28 138.97 140.00 663,399 -0.68(-0.49%)
Jan 11, 2021 142.31 142.85 140.42 140.68 654,860 -1.80(-1.26%)
Jan 08, 2021 141.94 142.77 141.38 142.48 589,535 +0.81(+0.57%)
Jan 07, 2021 141.74 142.75 140.80 141.67 640,201 -0.09(-0.06%)
Jan 06, 2021 142.27 144.26 141.43 141.76 891,376 +0.50(+0.35%)
Jan 05, 2021 141.50 142.02 140.12 141.26 724,027 -0.16(-0.11%)
Jan 04, 2021 143.40 143.78 140.19 141.42 919,362 -1.34(-0.94%)
Dec 31, 2020 142.76 142.76 142.76 413,558 +1.69(+1.20%)
Dec 30, 2020 141.99 142.45 140.92 141.07 413,558 -0.85(-0.60%)
Dec 29, 2020 142.91 143.36 141.73 141.93 553,469 -0.34(-0.24%)
Dec 28, 2020 141.66 142.35 140.98 142.26 461,873 +1.73(+1.23%)
Dec 24, 2020 139.92 140.75 139.49 140.53 200,815 +0.47(+0.33%)
Dec 23, 2020 140.09 140.85 139.80 140.06 619,004 +0.78(+0.56%)
Dec 22, 2020 140.02 140.26 138.89 139.28 597,521 -0.98(-0.70%)
Dec 21, 2020 139.65 140.99 137.62 140.26 902,786 -1.14(-0.81%)
Dec 18, 2020 142.35 142.78 140.70 141.40 1,832,415 -0.69(-0.48%)
Dec 17, 2020 141.61 143.19 140.91 142.09 850,494 +1.25(+0.89%)
Dec 16, 2020 140.73 142.14 140.08 140.84 793,381 +0.05(+0.03%)
Dec 15, 2020 140.12 141.34 139.85 140.79 735,301 +1.02(+0.73%)
Dec 14, 2020 140.17 142.06 139.68 139.77 618,421 +0.03(+0.02%)
Dec 11, 2020 139.63 140.76 139.62 139.74 649,396 -0.55(-0.39%)
Dec 10, 2020 142.76 143.21 140.28 140.30 960,087 -2.29(-1.60%)
Dec 09, 2020 141.00 143.11 139.73 142.58 1,258,162 +1.41(+1.00%)
Dec 08, 2020 139.73 142.17 139.49 141.17 868,864 +0.85(+0.61%)
Dec 07, 2020 142.26 143.12 139.34 140.31 938,869 -1.08(-0.76%)
Dec 04, 2020 140.58 141.61 140.47 141.39 1,069,700 +0.97(+0.69%)
Dec 03, 2020 139.64 140.75 139.53 140.42 767,573 +0.54(+0.39%)
Dec 02, 2020 140.61 142.25 139.12 139.87 1,168,027 -0.74(-0.53%)
Dec 01, 2020 139.64 140.70 138.79 140.61 1,414,329 +2.02(+1.45%)
Nov 30, 2020 138.14 138.73 137.04 138.60 1,606,652 -0.15(-0.11%)
Nov 27, 2020 139.12 139.12 137.20 138.75 1,336,885 -0.09(-0.07%)
Nov 25, 2020 139.10 139.95 138.52 138.84 1,670,119 -0.06(-0.04%)
Nov 24, 2020 138.33 139.52 137.88 138.90 2,413,093 +1.29(+0.94%)
Nov 23, 2020 138.22 139.03 137.12 137.61 701,001 -0.89(-0.64%)
Nov 20, 2020 139.72 139.98 137.79 138.50 640,859 -1.52(-1.08%)
Nov 19, 2020 139.72 140.49 138.37 140.01 703,613 -0.41(-0.29%)
Nov 18, 2020 143.10 143.92 140.35 140.42 727,513 -2.13(-1.50%)
Nov 17, 2020 144.04 144.46 142.25 142.56 751,998 -2.04(-1.41%)
Nov 16, 2020 144.44 144.94 143.36 144.60 840,925 +1.04(+0.73%)
Nov 13, 2020 143.62 143.85 141.91 143.56 622,521 +0.41(+0.29%)
Nov 12, 2020 143.55 143.72 141.60 143.15 627,013 -0.09(-0.06%)
Nov 11, 2020 142.56 143.40 141.27 143.24 747,894 +1.31(+0.92%)
Nov 10, 2020 139.99 143.15 139.32 141.93 1,059,564 +2.37(+1.70%)
Nov 09, 2020 142.92 144.01 139.46 139.56 1,253,407 +0.30(+0.21%)
Nov 06, 2020 138.80 140.51 136.85 139.27 1,453,480 +4.47(+3.32%)
Nov 05, 2020 135.71 136.36 134.09 134.79 986,355 +0.62(+0.46%)
Nov 04, 2020 134.05 136.65 133.41 134.18 1,056,702 +1.14(+0.85%)
Nov 03, 2020 132.20 134.75 132.15 133.04 611,255 +1.81(+1.38%)
Nov 02, 2020 130.19 132.37 129.74 131.23 1,358,271 +3.09(+2.42%)
Oct 30, 2020 127.83 128.84 126.62 128.14 840,827 -0.34(-0.27%)
Oct 29, 2020 128.56 130.00 127.22 128.48 762,527 -0.34(-0.27%)
Oct 28, 2020 131.08 132.22 128.75 128.83 920,731 -4.01(-3.02%)
Oct 27, 2020 134.81 135.04 132.71 132.84 885,168 -1.58(-1.18%)
Oct 26, 2020 136.00 136.00 133.47 134.42 655,025 -2.00(-1.46%)
Oct 23, 2020 136.47 136.72 135.93 136.41 411,510 +0.84(+0.62%)
Oct 22, 2020 136.02 136.17 134.66 135.58 474,773 -0.13(-0.10%)
Oct 21, 2020 136.46 137.33 135.24 135.71 738,687 -1.21(-0.89%)
Oct 20, 2020 138.56 139.09 136.78 136.92 466,344 -0.58(-0.42%)
Oct 19, 2020 140.39 140.53 137.27 137.50 658,933 -2.26(-1.61%)
Oct 16, 2020 140.69 141.37 139.65 139.75 978,570 -0.47(-0.33%)
Oct 15, 2020 138.49 140.61 138.05 140.22 621,758 +0.89(+0.64%)
Oct 14, 2020 138.44 140.04 138.20 139.33 618,957 +0.58(+0.42%)
Oct 13, 2020 137.42 139.23 137.15 138.75 616,062 +0.72(+0.52%)
Oct 12, 2020 137.05 138.87 136.59 138.04 645,407 +2.28(+1.68%)
Oct 09, 2020 134.47 136.48 134.09 135.75 657,171 +1.98(+1.48%)
Oct 08, 2020 133.45 134.38 133.00 133.78 508,826 +0.09(+0.07%)
Oct 07, 2020 132.39 134.31 132.14 133.68 660,023 +1.72(+1.31%)
Oct 06, 2020 133.69 134.01 131.52 131.96 729,843 -2.06(-1.54%)
Oct 05, 2020 133.47 134.36 132.95 134.02 464,198 +0.79(+0.59%)
Oct 02, 2020 133.77 134.28 132.45 133.23 574,569 -0.94(-0.70%)
Oct 01, 2020 133.76 134.72 132.10 134.17 814,933 +0.55(+0.41%)
Sep 30, 2020 131.84 134.61 131.64 133.62 856,614 +2.00(+1.52%)
Sep 29, 2020 132.65 133.10 130.78 131.61 788,757 +0.73(+0.56%)
Sep 28, 2020 130.79 132.29 130.18 130.89 632,830 +0.83(+0.64%)
Sep 25, 2020 127.86 130.10 127.24 130.06 734,732 +1.73(+1.35%)
Sep 24, 2020 125.41 128.56 125.40 128.32 1,034,019 +3.09(+2.47%)
Sep 23, 2020 128.70 129.10 124.91 125.23 1,162,788 -2.88(-2.25%)
Sep 22, 2020 127.69 128.93 127.28 128.11 668,338 +0.40(+0.31%)
Sep 21, 2020 128.64 129.26 125.85 127.71 1,385,161 -1.79(-1.38%)
Sep 18, 2020 131.32 131.92 128.75 129.50 1,681,977 -1.47(-1.12%)
Sep 17, 2020 132.88 132.88 130.09 130.97 920,130 -2.51(-1.88%)
Sep 16, 2020 135.40 136.17 133.45 133.48 674,973 -1.07(-0.80%)
Sep 15, 2020 134.87 136.44 134.00 134.55 946,515 -0.15(-0.11%)
Sep 14, 2020 136.24 136.84 134.68 134.70 628,210 -0.93(-0.69%)
Sep 11, 2020 135.59 136.94 135.26 135.63 519,644 +0.33(+0.24%)
Sep 10, 2020 137.39 137.84 135.10 135.31 745,511 -2.40(-1.74%)
Sep 09, 2020 136.82 138.95 136.69 137.70 669,635 +2.05(+1.51%)
Sep 08, 2020 138.49 138.99 135.34 135.65 991,535 -3.06(-2.20%)
Sep 04, 2020 138.78 139.43 136.34 138.71 836,215 +0.41(+0.30%)
Sep 03, 2020 139.58 141.86 137.02 138.30 924,591 -0.99(-0.71%)
Sep 02, 2020 137.97 140.40 137.97 139.29 829,760 +0.93(+0.67%)
Sep 01, 2020 138.56 138.66 136.68 138.35 691,456 -0.20(-0.15%)
Aug 31, 2020 138.73 139.45 138.39 138.56 732,040 -0.52(-0.38%)
Aug 28, 2020 138.81 139.15 137.21 139.08 436,505 +0.47(+0.34%)
Aug 27, 2020 139.74 140.45 138.49 138.62 693,574 -0.42(-0.30%)
Aug 26, 2020 138.32 139.34 137.30 139.03 1,118,383 +0.45(+0.32%)
Aug 25, 2020 139.55 139.55 137.93 138.59 540,375 -0.16(-0.11%)
Aug 24, 2020 137.96 139.08 137.17 138.75 468,581 +1.31(+0.96%)
Aug 21, 2020 137.99 138.22 136.79 137.43 758,869 -0.29(-0.21%)
Aug 20, 2020 136.60 138.79 136.41 137.72 1,331,539 +0.73(+0.53%)
Aug 19, 2020 137.63 138.12 136.87 136.99 1,316,033 -1.70(-1.22%)
Aug 18, 2020 137.39 139.32 136.59 138.69 1,128,594 +1.17(+0.85%)
Aug 17, 2020 135.66 138.04 135.19 137.52 931,816 +2.09(+1.55%)
Aug 14, 2020 135.79 136.22 135.08 135.42 554,306 -0.46(-0.34%)
Aug 13, 2020 135.82 136.28 134.83 135.89 792,640 +0.51(+0.38%)
Aug 12, 2020 132.55 136.03 132.11 135.38 947,772 +3.25(+2.46%)
Aug 11, 2020 133.87 133.97 131.55 132.12 1,077,078 -1.31(-0.98%)
Aug 10, 2020 133.76 134.20 133.07 133.43 605,757 +0.00(+0.00%)
Aug 07, 2020 132.59 133.80 132.35 133.43 724,621 +0.23(+0.17%)
Aug 06, 2020 131.48 133.27 131.40 133.20 666,579 +1.30(+0.98%)
Aug 05, 2020 133.99 134.34 131.61 131.90 765,245 -1.88(-1.41%)
Aug 04, 2020 133.80 135.08 133.63 133.78 1,050,616 -0.59(-0.44%)
Aug 03, 2020 134.74 135.65 133.85 134.37 1,143,499 -0.44(-0.32%)
Jul 31, 2020 134.40 134.87 132.96 134.81 1,895,148 +0.11(+0.08%)
Jul 30, 2020 134.47 135.06 133.64 134.70 834,878 -0.48(-0.36%)
Jul 29, 2020 135.06 135.96 134.68 135.18 931,796 +0.07(+0.05%)
Jul 28, 2020 135.36 136.13 134.61 135.11 991,733 -0.52(-0.38%)
Jul 27, 2020 135.32 136.03 133.88 135.63 948,711 +0.56(+0.42%)
Jul 24, 2020 136.31 136.85 134.39 135.06 1,253,473 -0.60(-0.44%)
Jul 23, 2020 132.58 135.87 132.03 135.66 2,460,665 +7.30(+5.68%)
Jul 22, 2020 127.11 128.38 126.27 128.37 1,714,652 +1.07(+0.84%)
Jul 21, 2020 125.82 128.19 125.78 127.30 1,253,859 +1.67(+1.33%)
Jul 20, 2020 126.31 126.57 124.86 125.63 1,164,999 -0.82(-0.65%)
Jul 17, 2020 124.58 127.16 124.15 126.46 2,921,138 +1.81(+1.45%)
Jul 16, 2020 122.82 125.63 122.52 124.65 1,741,737 +2.27(+1.86%)
Jul 15, 2020 123.18 123.80 121.88 122.38 1,246,437 +0.19(+0.15%)
Jul 14, 2020 118.27 122.33 118.12 122.19 2,002,676 +3.63(+3.07%)
Jul 13, 2020 119.01 119.53 118.28 118.56 1,346,859 +0.12(+0.10%)
Jul 10, 2020 117.14 118.66 116.71 118.44 713,404 +0.93(+0.79%)
Jul 09, 2020 118.75 118.87 116.87 117.51 874,717 -1.64(-1.38%)
Jul 08, 2020 119.58 120.06 117.90 119.15 1,104,980 -0.68(-0.56%)
Jul 07, 2020 119.60 120.45 119.21 119.83 1,183,298 -0.19(-0.15%)
Jul 06, 2020 121.93 121.93 119.19 120.01 1,063,483 -0.38(-0.32%)
Jul 02, 2020 121.50 122.08 119.78 120.39 1,388,517 -0.24(-0.20%)
Jul 01, 2020 120.31 121.44 120.05 120.64 1,393,888 +0.46(+0.39%)
Jun 30, 2020 118.90 120.85 118.57 120.17 2,373,373 +1.86(+1.57%)
Jun 29, 2020 116.96 118.91 116.35 118.31 860,416 +1.63(+1.40%)
Jun 26, 2020 119.36 120.03 116.46 116.68 1,660,223 -2.61(-2.19%)
Jun 25, 2020 118.25 119.43 117.44 119.29 1,199,799 +0.64(+0.54%)
Jun 24, 2020 119.88 120.47 117.68 118.65 1,045,978 -2.10(-1.74%)
Jun 23, 2020 122.55 122.88 120.53 120.75 1,156,843 -0.29(-0.24%)
Jun 22, 2020 120.08 121.86 119.98 121.04 1,071,162 +1.03(+0.86%)
Jun 19, 2020 123.34 123.90 119.97 120.01 3,556,450 -2.86(-2.33%)
Jun 18, 2020 122.04 123.28 121.79 122.88 642,270 +0.24(+0.20%)
Jun 17, 2020 123.26 123.73 122.30 122.64 981,988 -0.28(-0.23%)
Jun 16, 2020 122.88 123.47 121.07 122.92 851,615 +2.27(+1.88%)
Jun 15, 2020 117.98 120.71 116.81 120.64 1,276,123 +0.95(+0.79%)
Jun 12, 2020 121.20 121.78 118.33 119.70 1,171,065 +0.02(+0.02%)
Jun 11, 2020 124.71 125.45 119.66 119.68 1,283,229 -5.78(-4.60%)
Jun 10, 2020 124.26 125.82 123.10 125.46 1,458,604 +1.84(+1.49%)
Jun 09, 2020 125.53 125.53 123.17 123.62 1,377,312 -2.16(-1.72%)
Jun 08, 2020 124.84 125.85 123.67 125.78 2,143,927 +0.21(+0.17%)
Jun 05, 2020 124.28 126.35 123.57 125.57 1,407,069 +1.86(+1.51%)
Jun 04, 2020 124.06 125.22 122.81 123.70 1,222,477 -0.73(-0.59%)
Jun 03, 2020 127.59 127.89 124.40 124.44 1,057,520 -2.74(-2.16%)
Jun 02, 2020 126.28 127.20 125.40 127.18 2,219,395 +0.70(+0.55%)
Jun 01, 2020 125.97 127.38 124.99 126.48 804,777 +0.70(+0.55%)
May 29, 2020 125.68 126.96 124.10 125.79 3,140,963 -0.28(-0.22%)
May 28, 2020 125.07 126.25 123.84 126.07 1,480,674 +2.72(+2.20%)
May 27, 2020 118.98 123.55 117.78 123.35 1,557,377 +4.43(+3.73%)
May 26, 2020 122.15 122.26 118.51 118.92 1,854,774 -1.84(-1.53%)
May 22, 2020 119.10 121.04 118.30 120.77 970,656 +2.07(+1.74%)
May 21, 2020 120.71 120.95 117.88 118.70 2,801,527 -2.24(-1.85%)
May 20, 2020 121.49 121.96 120.48 120.94 1,234,387 +0.29(+0.24%)
May 19, 2020 121.20 121.89 119.37 120.65 1,270,175 -1.25(-1.03%)
May 18, 2020 121.57 122.44 118.72 121.91 1,941,483 +1.74(+1.45%)
May 15, 2020 120.64 123.01 119.86 120.16 2,823,978 -0.60(-0.50%)
May 14, 2020 121.50 122.23 119.34 120.76 1,248,929 -0.77(-0.64%)
May 13, 2020 122.00 123.16 120.52 121.54 871,580 -0.55(-0.45%)
May 12, 2020 123.37 124.14 122.03 122.09 719,785 -0.44(-0.36%)
May 11, 2020 122.70 124.60 122.50 122.53 1,179,593 -0.22(-0.18%)
May 08, 2020 121.89 123.27 121.48 122.75 901,976 +2.45(+2.04%)
May 07, 2020 122.69 122.86 120.17 120.30 1,062,410 -1.11(-0.91%)
May 06, 2020 121.69 122.56 120.95 121.41 931,119 +0.34(+0.28%)
May 05, 2020 121.28 122.49 119.59 121.07 1,232,122 +0.10(+0.08%)
May 04, 2020 121.56 121.66 119.73 120.97 1,203,812 -1.19(-0.97%)
May 01, 2020 121.14 123.27 120.16 122.16 1,251,460 +0.10(+0.08%)
Apr 30, 2020 124.05 124.32 121.66 122.05 1,319,621 -1.83(-1.47%)
Apr 29, 2020 124.03 124.34 121.73 123.88 2,072,272 +0.15(+0.12%)
Apr 28, 2020 124.52 125.45 123.33 123.73 1,266,420 -0.79(-0.64%)
Apr 27, 2020 125.85 126.89 124.51 124.52 1,430,770 -0.58(-0.46%)
Apr 24, 2020 125.37 125.90 122.94 125.10 1,536,386 -1.16(-0.92%)
Apr 23, 2020 129.03 130.88 125.22 126.27 2,349,492 -5.79(-4.38%)
Apr 22, 2020 131.42 134.08 131.33 132.05 1,403,338 +1.53(+1.17%)
Apr 21, 2020 134.78 134.78 129.72 130.52 1,341,191 -2.73(-2.05%)
Apr 20, 2020 132.03 135.76 131.85 133.25 1,137,895 -1.73(-1.28%)
Apr 17, 2020 135.85 136.19 132.68 134.98 1,263,179 +0.93(+0.69%)
Apr 16, 2020 132.74 135.18 131.49 134.05 1,565,783 +2.63(+2.00%)
Apr 15, 2020 134.67 135.25 130.67 131.43 1,861,507 -3.25(-2.42%)
Apr 14, 2020 132.58 135.91 130.65 134.68 1,250,099 +3.21(+2.44%)
Apr 13, 2020 131.98 133.10 130.07 131.47 1,827,045 -1.16(-0.88%)
Apr 09, 2020 131.58 135.80 131.55 132.63 1,033,480 +1.11(+0.84%)
Apr 08, 2020 130.52 132.75 129.53 131.53 845,974 +1.47(+1.13%)
Apr 07, 2020 131.01 133.29 129.06 130.05 1,484,298 -0.69(-0.53%)
Apr 06, 2020 132.30 132.72 127.24 130.74 1,404,954 +1.93(+1.50%)
Apr 03, 2020 124.31 129.46 124.31 128.82 1,593,892 +3.72(+2.98%)
Apr 02, 2020 119.65 125.80 119.62 125.09 2,316,322 +3.75(+3.09%)
Apr 01, 2020 118.33 123.18 117.74 121.34 1,532,331 -0.77(-0.63%)
Mar 31, 2020 126.13 127.23 121.71 122.12 2,346,685 -4.87(-3.83%)
Mar 30, 2020 122.85 127.76 122.85 126.98 1,462,863 +6.40(+5.30%)
Mar 27, 2020 118.93 124.89 118.72 120.59 1,650,639 -1.48(-1.22%)
Mar 26, 2020 116.24 122.65 116.24 122.07 1,563,020 +5.82(+5.00%)
Mar 25, 2020 113.80 120.54 111.86 116.26 2,173,827 +3.89(+3.46%)
Mar 24, 2020 105.67 113.56 105.27 112.37 1,652,473 +8.68(+8.37%)
Mar 23, 2020 108.52 112.86 101.27 103.69 2,080,300 -4.82(-4.44%)
Mar 20, 2020 110.73 116.40 107.44 108.50 1,912,888 -3.74(-3.33%)
Mar 19, 2020 106.97 117.74 106.00 112.25 1,960,037 +5.23(+4.89%)
Mar 18, 2020 121.85 126.23 102.84 107.01 3,286,536 -21.19(-16.53%)
Mar 17, 2020 118.38 133.26 117.80 128.20 2,906,566 +12.14(+10.46%)
Mar 16, 2020 118.39 125.88 106.18 116.06 2,142,461 -12.82(-9.95%)
Mar 13, 2020 129.11 129.13 121.09 128.88 2,066,961 +6.42(+5.25%)
Mar 12, 2020 127.18 131.51 122.43 122.46 2,687,972 -14.65(-10.69%)
Mar 11, 2020 138.37 139.92 135.31 137.11 1,168,279 -5.33(-3.74%)
Mar 10, 2020 140.98 142.81 136.40 142.44 2,061,893 +3.27(+2.35%)
Mar 09, 2020 138.38 142.08 136.40 139.17 1,325,483 -4.88(-3.39%)
Mar 06, 2020 142.65 145.09 140.98 144.04 1,213,376 -2.50(-1.70%)
Mar 05, 2020 146.38 147.79 144.73 146.54 1,056,895 -1.80(-1.21%)
Mar 04, 2020 143.77 148.42 142.83 148.34 1,087,493 +6.88(+4.86%)
Mar 03, 2020 141.11 144.30 139.69 141.46 1,456,295 +1.04(+0.74%)
Mar 02, 2020 133.01 140.63 133.01 140.42 1,389,047 +7.72(+5.81%)
Feb 28, 2020 137.42 138.08 129.96 132.71 2,308,486 -7.35(-5.25%)
Feb 27, 2020 145.46 147.33 139.96 140.05 1,715,079 -5.92(-4.05%)
Feb 26, 2020 144.99 149.08 144.97 145.97 1,241,336 +0.98(+0.67%)
Feb 25, 2020 146.60 147.90 144.60 144.99 1,591,336 -1.49(-1.02%)
Feb 24, 2020 146.90 148.32 145.79 146.49 1,175,746 -1.27(-0.86%)
Feb 21, 2020 147.28 148.35 145.94 147.76 1,115,508 +0.19(+0.13%)
Feb 20, 2020 146.36 147.79 145.99 147.56 777,648 +0.36(+0.25%)
Feb 19, 2020 146.94 148.43 146.58 147.20 859,342 +0.39(+0.27%)
Feb 18, 2020 146.68 147.60 146.34 146.81 1,157,406 -0.26(-0.17%)
Feb 14, 2020 145.84 147.29 145.67 147.06 749,451 +0.93(+0.63%)
Feb 13, 2020 144.61 146.28 144.34 146.14 843,993 +1.35(+0.93%)
Feb 12, 2020 144.35 145.24 143.68 144.79 733,123 +0.19(+0.13%)
Feb 11, 2020 143.87 145.14 143.63 144.60 742,065 +0.61(+0.42%)
Feb 10, 2020 143.46 145.17 143.46 143.99 799,872 +0.86(+0.60%)
Feb 07, 2020 141.93 143.30 141.53 143.13 781,941 +1.57(+1.11%)
Feb 06, 2020 139.72 141.99 139.53 141.56 737,939 +1.34(+0.95%)
Feb 05, 2020 139.58 140.88 139.13 140.22 874,614 +0.40(+0.29%)
Feb 04, 2020 141.92 142.51 139.53 139.82 918,726 -2.03(-1.43%)
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.