Skip to main content

Novartis Ag ADR (NY: NVS )

96.73 +0.85 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 92.65 92.94 91.83 92.71 3,745,350 -0.29(-0.31%)
May 30, 2023 93.24 93.53 92.56 93.00 1,880,483 -1.26(-1.34%)
May 26, 2023 94.58 95.19 94.13 94.26 3,058,648 +0.08(+0.08%)
May 25, 2023 95.03 95.03 93.77 94.18 3,581,623 -2.17(-2.25%)
May 24, 2023 96.50 96.54 96.03 96.35 1,514,176 -0.21(-0.22%)
May 23, 2023 97.76 97.76 96.52 96.56 2,298,508 -0.47(-0.49%)
May 22, 2023 97.73 98.25 96.94 97.03 1,888,442 -0.07(-0.07%)
May 19, 2023 96.31 97.28 96.30 97.10 1,588,521 +0.44(+0.46%)
May 18, 2023 97.01 97.42 95.90 96.66 2,055,736 -0.84(-0.86%)
May 17, 2023 98.53 98.53 97.18 97.50 2,716,208 -1.53(-1.55%)
May 16, 2023 99.36 99.43 98.99 99.03 1,470,741 -0.30(-0.30%)
May 15, 2023 99.55 99.67 98.92 99.33 1,508,046 -0.02(-0.02%)
May 12, 2023 99.30 99.98 99.18 99.34 1,851,386 -0.27(-0.27%)
May 11, 2023 99.42 99.76 98.99 99.61 1,413,231 -0.20(-0.20%)
May 10, 2023 99.81 100.07 99.07 99.82 1,716,983 -1.03(-1.02%)
May 09, 2023 100.66 101.04 100.47 100.85 1,302,919 -0.20(-0.20%)
May 08, 2023 100.75 101.47 100.55 101.05 1,234,137 +0.18(+0.18%)
May 05, 2023 99.99 101.02 99.59 100.87 973,061 +0.10(+0.10%)
May 04, 2023 100.62 101.00 100.12 100.77 1,461,643 +0.16(+0.16%)
May 03, 2023 100.28 100.96 99.91 100.61 1,628,522 +0.88(+0.88%)
May 02, 2023 98.21 99.86 98.16 99.73 2,460,795 +0.96(+0.98%)
May 01, 2023 98.97 99.19 98.62 98.77 1,057,023 -0.03(-0.03%)
Apr 28, 2023 98.09 98.97 97.81 98.80 1,964,346 -0.08(-0.08%)
Apr 27, 2023 98.38 98.95 97.87 98.87 1,899,218 +0.11(+0.11%)
Apr 26, 2023 100.83 100.83 98.69 98.77 2,610,284 -1.44(-1.44%)
Apr 25, 2023 100.99 101.67 99.77 100.21 4,060,152 +3.32(+3.43%)
Apr 24, 2023 97.08 97.22 96.48 96.89 1,962,418 +0.28(+0.29%)
Apr 21, 2023 96.01 96.74 95.64 96.61 2,684,148 +1.64(+1.72%)
Apr 20, 2023 94.73 94.99 94.69 94.97 1,529,603 +0.56(+0.59%)
Apr 19, 2023 94.79 94.84 94.36 94.41 1,997,039 +0.67(+0.72%)
Apr 18, 2023 94.54 94.64 93.60 93.74 1,930,772 -0.63(-0.66%)
Apr 17, 2023 94.72 94.73 94.02 94.36 2,046,061 +0.09(+0.09%)
Apr 14, 2023 94.45 94.60 93.99 94.28 1,333,551 -0.33(-0.35%)
Apr 13, 2023 94.12 94.65 94.09 94.61 1,996,830 +1.69(+1.81%)
Apr 12, 2023 92.97 93.43 92.80 92.92 1,499,044 +0.65(+0.70%)
Apr 11, 2023 92.20 92.77 92.12 92.27 2,031,452 +0.10(+0.10%)
Apr 10, 2023 92.45 92.47 91.61 92.18 1,498,649 -0.54(-0.58%)
Apr 06, 2023 92.79 93.01 92.45 92.72 2,062,283 +1.15(+1.25%)
Apr 05, 2023 91.21 91.97 91.17 91.57 2,097,383 +1.53(+1.70%)
Apr 04, 2023 89.23 90.15 89.18 90.04 2,427,040 +0.92(+1.04%)
Apr 03, 2023 88.93 89.42 88.70 89.12 1,994,201 +0.50(+0.57%)
Mar 31, 2023 88.40 88.80 88.28 88.61 1,754,963 +0.40(+0.46%)
Mar 30, 2023 87.68 88.21 87.58 88.21 3,403,359 +1.34(+1.54%)
Mar 29, 2023 86.89 87.04 86.50 86.87 4,321,745 -0.73(-0.84%)
Mar 28, 2023 86.63 87.71 86.46 87.60 3,592,712 +0.65(+0.74%)
Mar 27, 2023 85.75 87.26 85.64 86.96 6,607,056 +6.44(+8.00%)
Mar 24, 2023 80.13 80.61 79.68 80.51 2,322,672 +1.04(+1.31%)
Mar 23, 2023 79.65 79.96 79.10 79.47 2,712,600 +0.53(+0.67%)
Mar 22, 2023 79.88 80.31 78.94 78.94 3,566,498 -1.65(-2.04%)
Mar 21, 2023 80.56 80.71 80.10 80.59 1,901,663 +0.23(+0.29%)
Mar 20, 2023 79.78 80.37 79.50 80.36 2,716,835 +1.19(+1.51%)
Mar 17, 2023 79.71 80.02 78.85 79.17 2,465,953 -0.57(-0.71%)
Mar 16, 2023 79.22 79.83 78.79 79.73 2,301,367 +0.65(+0.83%)
Mar 15, 2023 78.28 79.37 78.28 79.08 3,259,531 +0.01(+0.01%)
Mar 14, 2023 78.83 79.13 78.42 79.07 2,317,564 +0.46(+0.59%)
Mar 13, 2023 78.40 79.40 78.39 78.61 2,985,458 +0.91(+1.17%)
Mar 10, 2023 77.69 78.17 77.38 77.70 2,564,791 +0.62(+0.80%)
Mar 09, 2023 77.79 77.91 77.04 77.08 1,768,959 +0.23(+0.30%)
Mar 08, 2023 77.18 77.43 76.68 76.85 1,727,201 -0.64(-0.82%)
Mar 07, 2023 78.44 78.48 77.20 77.49 1,914,761 -0.87(-1.11%)
Mar 06, 2023 78.41 79.00 78.17 78.36 2,184,744 +0.22(+0.28%)
Mar 03, 2023 78.11 78.32 77.94 78.14 1,701,944 -0.41(-0.52%)
Mar 02, 2023 77.52 78.66 77.41 78.54 2,145,779 +1.20(+1.55%)
Mar 01, 2023 77.76 77.96 77.19 77.34 2,399,888 -0.28(-0.36%)
Feb 28, 2023 78.56 78.60 77.61 77.62 2,112,511 -1.32(-1.67%)
Feb 27, 2023 79.51 79.52 78.84 78.94 1,541,591 -0.06(-0.08%)
Feb 24, 2023 79.65 79.68 78.78 79.00 1,405,704 -0.85(-1.06%)
Feb 23, 2023 79.87 80.07 79.22 79.85 1,826,816 -0.13(-0.16%)
Feb 22, 2023 80.84 80.86 79.88 79.98 1,563,799 -0.07(-0.09%)
Feb 21, 2023 80.20 80.48 79.95 80.06 1,173,736 -0.27(-0.33%)
Feb 17, 2023 79.12 80.40 79.07 80.32 2,663,739 +1.01(+1.27%)
Feb 16, 2023 79.25 79.69 79.00 79.32 1,686,855 -1.13(-1.40%)
Feb 15, 2023 80.62 80.68 80.22 80.44 2,235,030 -0.34(-0.42%)
Feb 14, 2023 80.95 81.29 80.43 80.79 1,847,376 +0.06(+0.07%)
Feb 13, 2023 80.11 80.76 80.11 80.73 1,388,810 +0.93(+1.17%)
Feb 10, 2023 79.60 79.84 79.30 79.80 1,395,337 +0.16(+0.20%)
Feb 09, 2023 80.88 81.02 79.54 79.64 1,480,680 -0.54(-0.67%)
Feb 08, 2023 80.24 80.66 80.06 80.18 1,884,009 +0.51(+0.64%)
Feb 07, 2023 79.10 79.78 78.99 79.67 3,670,361 +0.80(+1.02%)
Feb 06, 2023 78.96 79.08 78.55 78.87 2,309,293 -0.35(-0.44%)
Feb 03, 2023 79.43 79.99 78.97 79.22 4,217,180 -0.23(-0.29%)
Feb 02, 2023 79.89 79.90 78.98 79.45 3,190,762 -1.97(-2.41%)
Feb 01, 2023 81.39 81.74 80.16 81.41 3,381,547 -2.21(-2.64%)
Jan 31, 2023 82.64 83.63 82.31 83.62 2,907,945 +0.90(+1.09%)
Jan 30, 2023 83.11 83.42 82.55 82.71 2,378,441 +0.14(+0.17%)
Jan 27, 2023 82.44 83.04 82.37 82.58 1,844,555 -0.32(-0.39%)
Jan 26, 2023 83.95 84.04 82.51 82.90 2,899,422 -2.74(-3.20%)
Jan 25, 2023 85.04 85.68 85.02 85.64 2,469,792 +0.73(+0.86%)
Jan 24, 2023 84.61 85.01 80.28 84.91 2,943,013 -0.18(-0.21%)
Jan 23, 2023 84.71 85.36 84.69 85.09 2,611,645 +0.13(+0.15%)
Jan 20, 2023 84.87 84.97 84.24 84.96 1,560,173 -0.15(-0.17%)
Jan 19, 2023 84.96 85.22 84.92 85.10 1,376,083 +0.06(+0.08%)
Jan 18, 2023 86.04 86.05 85.00 85.04 2,346,611 -0.20(-0.24%)
Jan 17, 2023 85.99 86.03 85.16 85.24 2,534,057 +1.22(+1.45%)
Jan 13, 2023 83.69 84.24 83.64 84.02 2,081,048 +0.46(+0.55%)
Jan 12, 2023 83.09 83.84 82.74 83.56 1,989,314 +0.08(+0.10%)
Jan 11, 2023 83.89 83.94 83.21 83.48 2,306,095 +0.03(+0.03%)
Jan 10, 2023 83.26 83.81 82.90 83.45 2,297,637 +0.45(+0.54%)
Jan 09, 2023 85.81 86.03 82.83 83.00 5,580,219 -2.16(-2.54%)
Jan 06, 2023 84.08 85.28 83.76 85.16 1,767,834 +1.37(+1.64%)
Jan 05, 2023 84.02 84.19 83.54 83.78 1,497,188 -0.96(-1.13%)
Jan 04, 2023 85.81 85.85 84.46 84.74 2,303,232 -0.34(-0.40%)
Jan 03, 2023 84.06 85.20 84.02 85.09 2,381,549 +1.37(+1.64%)
Dec 30, 2022 84.51 84.58 83.28 83.71 2,261,512 -0.81(-0.96%)
Dec 29, 2022 84.29 84.80 84.22 84.52 1,614,606 +0.70(+0.84%)
Dec 28, 2022 84.11 84.41 83.64 83.82 1,857,202 -0.27(-0.32%)
Dec 27, 2022 84.36 84.38 83.85 84.09 1,209,673 +0.24(+0.29%)
Dec 23, 2022 83.93 83.98 83.45 83.85 1,296,558 -0.03(-0.03%)
Dec 22, 2022 83.78 83.90 83.32 83.88 1,315,304 +0.00(+0.00%)
Dec 21, 2022 83.45 84.38 83.38 83.88 1,592,343 +0.49(+0.59%)
Dec 20, 2022 83.07 83.58 82.93 83.39 1,710,116 +0.17(+0.20%)
Dec 19, 2022 83.49 83.56 82.81 83.22 1,526,846 -0.27(-0.32%)
Dec 16, 2022 83.47 83.75 83.09 83.49 2,633,539 -0.38(-0.45%)
Dec 15, 2022 84.77 84.84 83.78 83.87 1,681,453 -1.51(-1.77%)
Dec 14, 2022 85.00 86.10 84.53 85.38 2,478,861 +1.22(+1.45%)
Dec 13, 2022 84.93 85.09 84.06 84.16 2,166,356 +0.30(+0.36%)
Dec 12, 2022 83.88 83.97 83.53 83.86 2,574,254 -0.06(-0.08%)
Dec 09, 2022 84.71 84.97 83.90 83.92 1,567,330 -0.58(-0.69%)
Dec 08, 2022 83.66 84.57 83.46 84.50 1,518,492 -0.14(-0.16%)
Dec 07, 2022 84.60 84.91 84.12 84.64 1,952,310 +0.91(+1.09%)
Dec 06, 2022 83.96 84.18 83.25 83.73 2,265,894 -0.20(-0.24%)
Dec 05, 2022 83.81 84.28 83.64 83.93 2,019,786 +0.89(+1.08%)
Dec 02, 2022 81.99 83.17 81.83 83.04 2,073,626 +0.16(+0.19%)
Dec 01, 2022 82.79 83.00 82.55 82.88 1,601,059 +0.24(+0.29%)
Nov 30, 2022 81.60 82.71 80.85 82.64 3,110,442 +2.03(+2.52%)
Nov 29, 2022 80.97 81.21 80.54 80.61 1,521,376 -0.30(-0.36%)
Nov 28, 2022 81.16 81.53 80.80 80.91 1,117,396 -0.03(-0.03%)
Nov 25, 2022 80.20 81.01 80.14 80.93 1,052,651 +0.39(+0.48%)
Nov 23, 2022 80.65 80.87 79.99 80.55 1,283,115 -0.38(-0.47%)
Nov 22, 2022 80.70 81.03 80.48 80.92 1,907,465 +0.84(+1.05%)
Nov 21, 2022 79.66 80.37 79.36 80.08 2,412,959 +1.01(+1.27%)
Nov 18, 2022 78.27 79.19 78.16 79.08 2,447,789 +2.07(+2.68%)
Nov 17, 2022 75.90 77.14 75.89 77.01 2,403,187 -0.08(-0.11%)
Nov 16, 2022 77.58 77.88 76.89 77.09 2,411,494 -0.26(-0.33%)
Nov 15, 2022 77.59 77.99 76.77 77.35 3,070,739 +0.35(+0.46%)
Nov 14, 2022 76.98 77.52 76.86 77.00 3,102,177 -0.53(-0.68%)
Nov 11, 2022 77.85 77.93 76.87 77.53 3,093,589 -1.02(-1.30%)
Nov 10, 2022 78.71 79.05 77.95 78.55 2,713,066 +1.99(+2.60%)
Nov 09, 2022 76.14 77.08 76.05 76.56 2,867,622 +1.05(+1.39%)
Nov 08, 2022 75.08 75.90 74.98 75.51 2,354,179 +0.02(+0.02%)
Nov 07, 2022 74.82 75.66 74.67 75.49 1,743,384 +0.08(+0.11%)
Nov 04, 2022 75.01 75.48 74.51 75.41 2,090,175 +1.24(+1.67%)
Nov 03, 2022 73.75 74.37 73.59 74.17 2,361,548 -0.19(-0.26%)
Nov 02, 2022 75.27 75.73 74.36 74.36 2,572,718 -0.43(-0.58%)
Nov 01, 2022 75.21 75.28 74.25 74.80 2,402,538 -0.06(-0.09%)
Oct 31, 2022 74.23 74.92 73.91 74.86 2,740,828 +0.34(+0.46%)
Oct 28, 2022 73.57 74.58 73.51 74.52 2,253,921 +1.13(+1.53%)
Oct 27, 2022 73.51 73.83 73.25 73.39 2,016,538 -0.06(-0.09%)
Oct 26, 2022 72.79 73.71 72.79 73.46 2,202,862 +1.02(+1.40%)
Oct 25, 2022 72.11 72.44 71.83 72.44 2,663,502 +0.74(+1.03%)
Oct 24, 2022 71.57 72.17 71.32 71.71 2,797,034 +0.56(+0.79%)
Oct 21, 2022 69.73 71.29 69.66 71.14 1,998,556 +1.43(+2.05%)
Oct 20, 2022 70.02 70.42 69.56 69.71 2,352,574 -0.89(-1.25%)
Oct 19, 2022 71.13 71.18 70.21 70.60 1,883,598 -0.90(-1.26%)
Oct 18, 2022 71.89 71.94 71.21 71.50 2,301,698 +0.20(+0.28%)
Oct 17, 2022 71.37 71.54 71.12 71.30 2,299,132 +1.57(+2.25%)
Oct 14, 2022 70.26 70.82 69.48 69.73 2,817,921 -0.41(-0.58%)
Oct 13, 2022 68.54 70.47 68.50 70.14 2,681,634 +0.65(+0.93%)
Oct 12, 2022 69.95 70.29 69.48 69.49 2,327,544 -0.51(-0.73%)
Oct 11, 2022 69.91 70.70 69.73 70.00 2,731,439 +0.29(+0.41%)
Oct 10, 2022 69.66 69.97 69.45 69.71 2,154,193 -0.09(-0.13%)
Oct 07, 2022 70.28 70.34 69.53 69.81 1,644,763 -0.36(-0.51%)
Oct 06, 2022 70.38 70.64 69.77 70.17 2,623,869 -1.23(-1.72%)
Oct 05, 2022 71.70 71.89 71.20 71.39 4,796,130 -0.79(-1.10%)
Oct 04, 2022 71.72 72.46 71.55 72.19 2,901,288 +1.44(+2.03%)
Oct 03, 2022 70.94 70.98 70.38 70.75 1,979,391 +0.61(+0.87%)
Sep 30, 2022 70.72 71.15 70.06 70.14 2,447,660 -0.52(-0.73%)
Sep 29, 2022 70.54 71.32 69.84 70.65 4,406,488 +0.23(+0.33%)
Sep 28, 2022 69.89 70.76 69.55 70.42 7,135,783 +1.54(+2.24%)
Sep 27, 2022 69.73 70.03 68.63 68.88 3,305,701 +0.04(+0.05%)
Sep 26, 2022 68.71 69.27 68.37 68.85 2,548,420 -1.29(-1.84%)
Sep 23, 2022 70.42 70.70 69.69 70.14 2,965,936 -1.04(-1.46%)
Sep 22, 2022 70.41 71.45 70.37 71.18 4,283,471 -0.37(-0.52%)
Sep 21, 2022 72.90 72.92 71.52 71.55 2,549,706 -1.88(-2.56%)
Sep 20, 2022 73.88 73.94 73.22 73.43 2,034,202 -1.06(-1.42%)
Sep 19, 2022 74.03 74.54 73.75 74.49 2,508,767 +0.07(+0.10%)
Sep 16, 2022 74.58 74.76 73.96 74.42 1,762,243 -0.08(-0.11%)
Sep 15, 2022 74.57 75.06 74.37 74.50 1,500,687 -0.16(-0.21%)
Sep 14, 2022 75.20 75.52 74.40 74.66 1,925,290 -0.96(-1.27%)
Sep 13, 2022 76.59 76.64 75.42 75.62 2,268,635 -1.52(-1.97%)
Sep 12, 2022 77.21 77.71 77.02 77.14 1,970,481 +0.92(+1.21%)
Sep 09, 2022 76.17 76.38 75.98 76.22 1,600,738 +1.24(+1.65%)
Sep 08, 2022 74.12 74.99 73.92 74.98 1,801,350 +0.30(+0.40%)
Sep 07, 2022 74.10 74.75 73.88 74.69 3,723,419 +1.08(+1.47%)
Sep 06, 2022 74.44 74.78 73.44 73.61 4,325,631 +0.06(+0.09%)
Sep 02, 2022 74.28 74.92 73.43 73.54 4,024,594 -0.58(-0.78%)
Sep 01, 2022 73.98 74.19 73.23 74.12 5,696,938 -0.18(-0.24%)
Aug 31, 2022 74.88 75.09 74.26 74.30 4,509,879 -0.22(-0.30%)
Aug 30, 2022 75.66 75.68 74.36 74.52 3,625,629 -1.37(-1.81%)
Aug 29, 2022 76.59 76.62 75.87 75.90 2,559,889 -0.40(-0.52%)
Aug 26, 2022 77.93 78.00 76.24 76.29 1,748,889 -0.67(-0.88%)
Aug 25, 2022 76.94 77.04 75.97 76.97 2,892,308 -0.18(-0.24%)
Aug 24, 2022 76.85 77.26 76.64 77.15 1,144,601 +0.12(+0.16%)
Aug 23, 2022 77.16 77.23 76.58 77.03 1,910,668 -0.84(-1.08%)
Aug 22, 2022 78.71 79.00 77.76 77.87 1,519,790 -1.26(-1.60%)
Aug 19, 2022 78.70 79.20 78.61 79.13 1,685,893 +0.78(+0.99%)
Aug 18, 2022 78.78 78.80 77.98 78.36 1,462,994 -0.28(-0.35%)
Aug 17, 2022 78.64 79.07 78.30 78.64 1,404,238 -0.55(-0.70%)
Aug 16, 2022 78.36 79.21 78.29 79.19 1,792,269 +0.41(+0.52%)
Aug 15, 2022 78.67 79.02 78.46 78.78 1,528,603 -0.28(-0.35%)
Aug 12, 2022 78.49 79.19 78.14 79.06 2,810,899 +0.09(+0.12%)
Aug 11, 2022 79.20 79.83 78.80 78.97 2,950,928 -1.71(-2.12%)
Aug 10, 2022 81.22 81.23 80.18 80.68 1,948,035 +0.26(+0.32%)
Aug 09, 2022 80.32 80.96 80.20 80.42 1,652,660 +1.12(+1.41%)
Aug 08, 2022 79.39 79.69 79.03 79.30 1,523,352 +0.34(+0.43%)
Aug 05, 2022 78.52 79.07 78.35 78.96 1,795,870 +0.31(+0.40%)
Aug 04, 2022 78.46 78.81 78.04 78.65 1,650,778 +0.34(+0.44%)
Aug 03, 2022 78.57 78.81 78.29 78.30 1,660,495 -0.18(-0.24%)
Aug 02, 2022 79.00 79.30 78.42 78.49 1,596,705 -0.53(-0.67%)
Aug 01, 2022 78.96 79.34 78.57 79.01 1,235,307 -0.18(-0.23%)
Jul 29, 2022 79.75 79.75 79.00 79.20 2,420,417 -1.32(-1.64%)
Jul 28, 2022 80.07 80.86 79.51 80.52 2,184,751 +0.47(+0.59%)
Jul 27, 2022 79.79 80.20 79.17 80.05 2,440,267 -0.08(-0.10%)
Jul 26, 2022 80.20 80.57 79.96 80.13 1,847,332 +0.70(+0.88%)
Jul 25, 2022 79.28 79.53 78.99 79.43 1,609,891 +0.19(+0.24%)
Jul 22, 2022 79.55 79.96 78.93 79.24 2,115,161 -0.02(-0.02%)
Jul 21, 2022 77.79 79.26 77.58 79.25 2,565,248 +1.54(+1.98%)
Jul 20, 2022 78.71 78.75 77.65 77.71 2,738,292 -1.64(-2.07%)
Jul 19, 2022 79.53 79.73 78.81 79.36 2,693,407 +3.05(+3.99%)
Jul 18, 2022 78.18 78.41 76.10 76.31 4,487,168 -1.79(-2.29%)
Jul 15, 2022 77.01 78.10 76.80 78.10 2,032,458 +1.88(+2.47%)
Jul 14, 2022 75.80 76.27 75.44 76.22 2,664,633 -0.38(-0.49%)
Jul 13, 2022 76.61 77.19 76.49 76.60 4,271,510 -0.86(-1.11%)
Jul 12, 2022 77.86 77.97 77.35 77.45 2,009,360 -0.51(-0.65%)
Jul 11, 2022 77.80 78.30 77.71 77.96 1,328,500 +0.14(+0.18%)
Jul 08, 2022 77.71 78.38 77.60 77.82 1,618,680 -0.06(-0.07%)
Jul 07, 2022 77.84 78.02 77.56 77.88 1,526,894 +0.62(+0.80%)
Jul 06, 2022 77.14 77.52 76.76 77.26 1,941,324 -0.51(-0.65%)
Jul 05, 2022 77.15 77.78 76.90 77.77 2,172,611 -0.07(-0.09%)
Jul 01, 2022 76.84 77.85 76.65 77.84 1,963,709 -0.16(-0.20%)
Jun 30, 2022 77.84 78.41 77.26 78.00 3,065,045 -0.22(-0.28%)
Jun 29, 2022 78.29 78.67 78.11 78.22 1,786,831 +0.55(+0.71%)
Jun 28, 2022 78.85 78.96 77.55 77.67 1,688,611 -1.02(-1.30%)
Jun 27, 2022 78.51 79.33 78.15 78.69 2,291,846 +0.42(+0.53%)
Jun 24, 2022 77.07 78.28 76.91 78.28 2,065,737 +2.74(+3.63%)
Jun 23, 2022 75.30 75.58 74.97 75.54 1,884,997 +0.32(+0.43%)
Jun 22, 2022 75.02 75.81 74.93 75.21 2,609,593 +0.02(+0.02%)
Jun 21, 2022 76.23 76.36 75.15 75.19 3,571,571 +0.40(+0.53%)
Jun 17, 2022 75.15 75.79 74.66 74.80 2,161,434 -0.73(-0.97%)
Jun 16, 2022 75.10 75.77 74.73 75.53 2,751,660 +0.45(+0.60%)
Jun 15, 2022 74.96 75.54 74.05 75.07 2,425,964 +0.78(+1.04%)
Jun 14, 2022 75.81 75.84 73.96 74.30 2,563,304 -1.85(-2.44%)
Jun 13, 2022 76.74 77.35 75.95 76.15 3,011,451 -2.33(-2.97%)
Jun 10, 2022 78.20 78.91 77.83 78.49 1,844,892 -1.22(-1.53%)
Jun 09, 2022 81.00 81.38 79.70 79.71 1,713,362 -0.90(-1.11%)
Jun 08, 2022 80.60 81.30 80.53 80.60 1,465,069 -1.41(-1.72%)
Jun 07, 2022 81.11 82.01 81.09 82.01 1,995,478 +0.19(+0.24%)
Jun 06, 2022 82.68 82.68 81.65 81.82 1,341,658 -0.42(-0.50%)
Jun 03, 2022 82.38 82.62 82.09 82.23 1,143,408 -0.62(-0.75%)
Jun 02, 2022 82.77 82.87 81.99 82.85 1,460,091 +0.14(+0.17%)
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.