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

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 71.53 71.85 70.81 70.86 2,380,927 -0.85(-1.18%)
Aug 30, 2022 72.55 72.80 71.23 71.71 3,258,317 -0.86(-1.18%)
Aug 29, 2022 72.68 73.20 72.11 72.57 1,603,037 -0.61(-0.83%)
Aug 26, 2022 74.91 75.09 73.11 73.17 1,452,761 -1.62(-2.16%)
Aug 25, 2022 74.43 75.40 74.21 74.79 1,558,019 +0.48(+0.64%)
Aug 24, 2022 74.73 74.74 73.63 74.31 1,747,552 -0.28(-0.38%)
Aug 23, 2022 75.05 75.14 74.29 74.59 1,411,993 -0.58(-0.77%)
Aug 22, 2022 75.87 75.91 74.80 75.17 1,333,119 -1.21(-1.59%)
Aug 19, 2022 76.45 76.65 76.01 76.39 1,243,032 -0.03(-0.04%)
Aug 18, 2022 75.68 76.62 75.24 76.42 1,335,972 +0.64(+0.85%)
Aug 17, 2022 76.57 76.67 75.51 75.77 1,906,641 -0.93(-1.22%)
Aug 16, 2022 76.81 77.08 76.40 76.71 1,865,766 +0.04(+0.05%)
Aug 15, 2022 76.28 76.78 75.88 76.67 1,635,600 +0.24(+0.32%)
Aug 12, 2022 75.60 76.48 75.51 76.43 1,623,594 +1.03(+1.36%)
Aug 11, 2022 74.55 76.40 74.43 75.40 2,300,021 +1.24(+1.68%)
Aug 10, 2022 75.07 75.31 74.08 74.16 2,740,254 -0.52(-0.70%)
Aug 09, 2022 74.96 75.87 74.43 74.68 3,585,444 -0.17(-0.22%)
Aug 08, 2022 76.91 77.63 73.52 74.85 10,344,872 -6.87(-8.40%)
Aug 05, 2022 80.80 82.01 80.34 81.71 1,976,606 +0.82(+1.02%)
Aug 04, 2022 81.51 81.89 80.81 80.89 1,378,066 -0.92(-1.13%)
Aug 03, 2022 81.84 82.11 81.10 81.82 1,127,117 +0.05(+0.06%)
Aug 02, 2022 82.59 82.69 81.49 81.77 1,153,902 -0.62(-0.75%)
Aug 01, 2022 82.10 82.94 81.97 82.39 1,433,226 +0.15(+0.18%)
Jul 29, 2022 81.33 82.36 80.97 82.24 1,544,670 +0.76(+0.93%)
Jul 28, 2022 80.10 81.81 79.99 81.48 1,497,490 +1.42(+1.77%)
Jul 27, 2022 78.85 80.28 77.74 80.06 1,297,807 +1.37(+1.75%)
Jul 26, 2022 77.67 78.86 77.62 78.69 1,444,578 +0.49(+0.62%)
Jul 25, 2022 76.89 78.28 76.67 78.20 1,794,871 +1.50(+1.96%)
Jul 22, 2022 77.27 77.56 76.29 76.70 1,428,758 -0.13(-0.17%)
Jul 21, 2022 76.23 76.97 76.04 76.83 1,339,858 -0.12(-0.16%)
Jul 20, 2022 76.94 77.23 76.15 76.95 1,766,547 -1.07(-1.38%)
Jul 19, 2022 77.26 78.17 77.26 78.02 1,500,755 +1.51(+1.98%)
Jul 18, 2022 76.80 77.66 76.30 76.51 1,463,593 -0.05(-0.06%)
Jul 15, 2022 77.13 77.44 76.35 76.56 2,055,595 +0.36(+0.48%)
Jul 14, 2022 75.91 76.91 75.58 76.19 1,854,158 -1.39(-1.79%)
Jul 13, 2022 76.92 78.01 76.27 77.58 1,624,937 +0.29(+0.37%)
Jul 12, 2022 76.17 78.12 75.83 77.30 2,460,454 +0.85(+1.11%)
Jul 11, 2022 78.07 78.76 76.38 76.44 2,687,168 -2.15(-2.73%)
Jul 08, 2022 80.52 80.73 78.55 78.59 2,005,922 -1.83(-2.28%)
Jul 07, 2022 80.34 80.83 79.74 80.43 1,850,793 +0.36(+0.46%)
Jul 06, 2022 80.25 80.81 78.99 80.06 1,584,541 -0.10(-0.13%)
Jul 05, 2022 78.68 80.36 77.30 80.16 2,752,523 +0.50(+0.63%)
Jul 01, 2022 80.26 80.26 78.59 79.66 1,785,917 -0.76(-0.94%)
Jun 30, 2022 79.94 81.00 79.80 80.42 1,684,178 -0.22(-0.28%)
Jun 29, 2022 80.31 81.04 79.29 80.64 1,299,132 +0.64(+0.79%)
Jun 28, 2022 80.59 81.25 79.79 80.00 1,292,171 -0.18(-0.22%)
Jun 27, 2022 80.08 80.39 79.49 80.18 1,408,224 +0.01(+0.01%)
Jun 24, 2022 78.90 80.47 78.27 80.17 2,452,894 +1.72(+2.19%)
Jun 23, 2022 78.76 79.54 77.98 78.45 1,291,401 +0.14(+0.18%)
Jun 22, 2022 78.44 78.63 77.47 78.31 1,840,443 -0.19(-0.24%)
Jun 21, 2022 78.48 79.04 77.89 78.50 1,808,189 +0.88(+1.13%)
Jun 17, 2022 77.19 78.07 76.44 77.62 3,738,236 +0.49(+0.63%)
Jun 16, 2022 77.75 77.86 76.42 77.14 2,175,904 -1.46(-1.85%)
Jun 15, 2022 78.82 80.39 77.93 78.59 2,117,923 +0.18(+0.23%)
Jun 14, 2022 77.97 78.98 77.74 78.42 2,282,315 +0.57(+0.73%)
Jun 13, 2022 77.86 78.87 77.15 77.85 1,903,164 -0.78(-0.99%)
Jun 10, 2022 78.70 79.29 78.51 78.62 1,737,559 -1.09(-1.37%)
Jun 09, 2022 81.67 81.76 79.69 79.72 1,901,035 -1.87(-2.29%)
Jun 08, 2022 82.23 82.51 81.44 81.58 1,014,763 -1.00(-1.21%)
Jun 07, 2022 80.92 86.27 80.86 82.58 1,585,918 +0.84(+1.03%)
Jun 06, 2022 82.12 82.75 81.35 81.74 1,415,077 +0.07(+0.08%)
Jun 03, 2022 81.81 82.46 81.36 81.68 1,577,876 -0.56(-0.68%)
Jun 02, 2022 82.30 82.30 79.97 82.24 2,675,980 -0.12(-0.15%)
Jun 01, 2022 83.71 84.05 81.95 82.36 2,273,405 -1.37(-1.64%)
May 31, 2022 84.38 84.51 82.93 83.73 4,286,031 -0.91(-1.07%)
May 27, 2022 83.58 84.65 83.52 84.64 1,895,035 +1.19(+1.43%)
May 26, 2022 83.04 84.22 83.04 83.45 2,088,619 +0.65(+0.79%)
May 25, 2022 82.69 83.28 82.22 82.80 1,660,321 +0.29(+0.35%)
May 24, 2022 81.03 82.62 80.75 82.51 2,143,723 +1.31(+1.61%)
May 23, 2022 80.51 82.11 80.34 81.20 2,131,971 +1.92(+2.42%)
May 20, 2022 79.02 79.75 78.02 79.28 4,628,927 +1.08(+1.38%)
May 19, 2022 78.09 79.62 77.12 78.21 2,994,352 -0.59(-0.74%)
May 18, 2022 84.57 84.63 78.20 78.79 4,345,219 -6.53(-7.65%)
May 17, 2022 84.51 85.85 83.44 85.32 1,487,145 +0.91(+1.08%)
May 16, 2022 83.68 84.83 83.68 84.41 1,765,859 +0.73(+0.88%)
May 13, 2022 83.40 84.00 82.82 83.67 1,963,145 +0.43(+0.51%)
May 12, 2022 84.04 84.18 82.12 83.25 1,969,985 -0.61(-0.73%)
May 11, 2022 86.00 86.31 83.64 83.86 2,850,386 -1.76(-2.05%)
May 10, 2022 86.85 88.11 85.00 85.62 3,488,539 -0.70(-0.81%)
May 09, 2022 86.14 86.54 83.54 86.31 3,714,231 +1.88(+2.22%)
May 06, 2022 84.55 84.97 83.81 84.44 2,400,756 -0.07(-0.09%)
May 05, 2022 85.36 85.98 83.79 84.51 1,690,401 -1.24(-1.44%)
May 04, 2022 84.44 86.00 83.74 85.75 2,034,728 +1.98(+2.36%)
May 03, 2022 84.87 85.69 82.30 83.77 3,324,277 -2.60(-3.01%)
May 02, 2022 87.87 88.05 84.72 86.37 2,196,484 -0.24(-0.28%)
Apr 29, 2022 88.92 88.96 86.44 86.61 1,773,014 -2.35(-2.64%)
Apr 28, 2022 87.47 89.03 87.24 88.96 1,840,008 +1.92(+2.21%)
Apr 27, 2022 86.44 87.98 85.76 87.04 1,514,346 +0.97(+1.12%)
Apr 26, 2022 87.98 88.32 86.04 86.07 1,701,912 -1.79(-2.04%)
Apr 25, 2022 88.02 88.26 85.70 87.87 2,415,986 -0.38(-0.43%)
Apr 22, 2022 90.96 90.96 88.19 88.25 2,243,497 -2.67(-2.93%)
Apr 21, 2022 91.74 92.54 90.79 90.92 1,834,244 -0.57(-0.62%)
Apr 20, 2022 90.86 92.20 90.57 91.48 1,919,370 +0.86(+0.94%)
Apr 19, 2022 88.71 90.94 88.42 90.63 2,090,815 +2.23(+2.52%)
Apr 18, 2022 88.62 89.52 87.93 88.40 2,239,238 -0.34(-0.39%)
Apr 14, 2022 88.10 89.32 87.93 88.74 1,459,783 +0.89(+1.02%)
Apr 13, 2022 87.06 87.88 86.42 87.85 1,480,238 +0.98(+1.12%)
Apr 12, 2022 87.34 87.84 86.42 86.87 1,771,064 -0.35(-0.40%)
Apr 11, 2022 86.36 87.74 85.98 87.22 2,348,147 +1.28(+1.49%)
Apr 08, 2022 85.34 86.36 85.14 85.94 1,993,473 +0.93(+1.09%)
Apr 07, 2022 84.51 85.39 83.90 85.01 2,174,925 +0.50(+0.59%)
Apr 06, 2022 83.67 85.10 83.55 84.51 2,558,277 +0.66(+0.79%)
Apr 05, 2022 83.40 84.41 83.40 83.85 2,103,359 +0.32(+0.38%)
Apr 04, 2022 84.32 84.57 82.11 83.53 2,400,261 -1.11(-1.31%)
Apr 01, 2022 83.67 84.66 83.48 84.64 1,808,053 +1.31(+1.57%)
Mar 31, 2022 82.23 83.85 82.23 83.33 2,177,546 +0.86(+1.04%)
Mar 30, 2022 82.60 82.72 81.79 82.47 1,728,877 -0.10(-0.12%)
Mar 29, 2022 81.08 82.66 81.00 82.58 2,193,237 +1.91(+2.36%)
Mar 28, 2022 80.82 81.07 79.84 80.67 2,707,565 -0.15(-0.18%)
Mar 25, 2022 80.17 80.85 79.96 80.82 2,128,034 +0.56(+0.69%)
Mar 24, 2022 80.10 80.61 79.64 80.26 1,822,090 +0.56(+0.70%)
Mar 23, 2022 80.71 81.19 78.93 79.70 2,469,012 -0.98(-1.21%)
Mar 22, 2022 80.56 81.11 79.54 80.68 2,851,472 +0.19(+0.23%)
Mar 21, 2022 81.22 82.09 80.24 80.49 2,956,635 -0.52(-0.64%)
Mar 18, 2022 82.21 82.21 80.33 81.01 5,269,944 -1.36(-1.65%)
Mar 17, 2022 80.94 82.83 80.79 82.37 2,822,443 +1.28(+1.58%)
Mar 16, 2022 80.02 81.72 79.15 81.09 3,727,157 +1.41(+1.77%)
Mar 15, 2022 79.23 80.00 77.30 79.67 7,201,630 +0.19(+0.23%)
Mar 14, 2022 80.65 81.02 78.26 79.49 5,742,030 -1.99(-2.44%)
Mar 11, 2022 83.99 84.54 81.30 81.48 3,245,193 -2.15(-2.57%)
Mar 10, 2022 84.07 84.33 82.88 83.63 4,143,623 -0.64(-0.76%)
Mar 09, 2022 87.26 87.79 83.21 84.27 4,818,695 -1.56(-1.82%)
Mar 08, 2022 86.09 87.39 84.86 85.83 2,846,614 -0.22(-0.26%)
Mar 07, 2022 86.80 87.07 85.59 86.05 3,086,095 -0.88(-1.02%)
Mar 04, 2022 87.39 87.87 86.42 86.94 2,977,557 -1.70(-1.92%)
Mar 03, 2022 88.10 89.57 87.96 88.64 3,327,323 +0.28(+0.32%)
Mar 02, 2022 87.67 89.30 87.57 88.36 4,424,878 +1.12(+1.29%)
Mar 01, 2022 86.19 88.02 86.01 87.23 3,778,225 +1.09(+1.26%)
Feb 28, 2022 85.10 86.86 84.78 86.15 3,501,295 -0.23(-0.27%)
Feb 25, 2022 84.40 86.46 85.27 86.38 2,291,860 +2.81(+3.37%)
Feb 24, 2022 83.55 84.07 81.63 83.57 2,965,198 -1.54(-1.80%)
Feb 23, 2022 85.61 86.10 84.82 85.10 1,938,507 -0.42(-0.49%)
Feb 22, 2022 85.50 86.10 84.81 85.52 2,527,583 +0.16(+0.18%)
Feb 18, 2022 85.36 0 -0.87(-1.01%)
Feb 17, 2022 87.15 87.78 85.86 86.23 2,180,554 -1.15(-1.31%)
Feb 16, 2022 86.60 87.71 86.54 87.38 2,423,690 +0.45(+0.52%)
Feb 15, 2022 87.61 87.98 86.70 86.92 2,262,211 -0.85(-0.97%)
Feb 14, 2022 89.93 90.73 87.18 87.78 2,945,854 -2.88(-3.17%)
Feb 11, 2022 91.01 91.72 90.20 90.65 2,347,838 +0.10(+0.11%)
Feb 10, 2022 90.96 92.37 90.24 90.55 2,904,811 -0.78(-0.85%)
Feb 09, 2022 91.74 92.84 91.19 91.33 2,418,414 +0.01(+0.01%)
Feb 08, 2022 92.35 93.13 90.26 91.32 5,935,653 -0.35(-0.38%)
Feb 07, 2022 90.11 92.08 88.37 91.67 10,956,035 +9.99(+12.23%)
Feb 04, 2022 83.39 83.45 81.24 81.68 3,187,640 -1.88(-2.25%)
Feb 03, 2022 84.32 83.56 2,219,070 -0.97(-1.15%)
Feb 02, 2022 84.00 84.71 83.18 84.53 3,663,536 +0.29(+0.34%)
Feb 01, 2022 84.08 84.87 83.29 84.24 1,521,224 +0.16(+0.19%)
Jan 31, 2022 83.91 84.39 84.08 1,559,764 -0.38(-0.45%)
Jan 28, 2022 82.76 84.50 82.38 84.46 1,766,045 +1.18(+1.42%)
Jan 27, 2022 84.25 85.83 82.69 83.28 1,957,697 -0.52(-0.62%)
Jan 26, 2022 83.64 85.31 83.06 83.80 2,716,763 +0.27(+0.32%)
Jan 25, 2022 83.57 83.95 82.49 83.53 1,985,282 -0.33(-0.40%)
Jan 24, 2022 82.84 84.08 81.60 83.86 2,983,655 +0.67(+0.80%)
Jan 21, 2022 84.34 84.34 82.82 83.20 3,303,627 -0.49(-0.59%)
Jan 20, 2022 85.33 85.42 83.49 83.69 2,315,056 -2.08(-2.43%)
Jan 19, 2022 86.48 86.79 85.53 85.77 2,032,563 -0.93(-1.08%)
Jan 18, 2022 86.43 87.04 85.06 86.70 2,710,096 -0.04(-0.04%)
Jan 14, 2022 86.74 0 +0.51(+0.59%)
Jan 13, 2022 84.47 86.29 84.36 86.23 2,398,114 +2.28(+2.71%)
Jan 12, 2022 83.99 84.23 83.33 83.95 1,817,712 -0.22(-0.26%)
Jan 11, 2022 84.73 84.93 82.61 84.18 2,191,770 +0.20(+0.24%)
Jan 10, 2022 84.60 84.94 83.46 83.97 2,215,096 -0.22(-0.26%)
Jan 07, 2022 84.01 84.82 83.58 84.19 1,893,269 +0.16(+0.19%)
Jan 06, 2022 83.58 84.63 83.09 84.04 2,307,047 +1.04(+1.25%)
Jan 05, 2022 83.26 84.28 82.93 83.00 2,474,982 +0.17(+0.20%)
Jan 04, 2022 81.60 83.24 81.51 82.83 3,752,381 +1.61(+1.98%)
Jan 03, 2022 80.37 81.25 79.71 81.23 1,925,901 +0.59(+0.73%)
Dec 31, 2021 79.93 80.95 79.81 80.63 1,360,331 +0.78(+0.97%)
Dec 30, 2021 80.12 80.25 79.62 79.86 813,488 -0.09(-0.12%)
Dec 29, 2021 80.18 80.32 79.75 79.95 1,054,455 -0.23(-0.29%)
Dec 28, 2021 79.50 80.21 79.50 80.18 1,038,362 +0.47(+0.59%)
Dec 27, 2021 78.72 79.71 78.56 79.71 784,751 +0.87(+1.10%)
Dec 23, 2021 78.83 79.33 78.58 78.84 1,277,873 +0.27(+0.34%)
Dec 22, 2021 78.77 79.13 78.24 78.57 1,729,131 -0.31(-0.40%)
Dec 21, 2021 78.63 79.27 78.24 78.88 1,674,076 +0.40(+0.51%)
Dec 20, 2021 78.37 78.76 77.70 78.49 1,860,947 -0.55(-0.69%)
Dec 17, 2021 79.84 80.13 79.00 79.03 3,667,198 -0.71(-0.89%)
Dec 16, 2021 79.93 80.45 79.38 79.75 1,969,344 +0.27(+0.34%)
Dec 15, 2021 79.36 79.80 78.66 79.48 2,045,677 +0.15(+0.19%)
Dec 14, 2021 78.87 79.95 78.50 79.33 3,326,839 +0.76(+0.97%)
Dec 13, 2021 77.45 79.00 76.99 78.57 2,771,072 +0.76(+0.97%)
Dec 10, 2021 77.94 78.22 77.31 77.81 2,133,098 +0.33(+0.43%)
Dec 09, 2021 77.14 78.08 76.33 77.48 3,439,737 +0.20(+0.26%)
Dec 08, 2021 78.02 78.61 77.19 77.28 2,242,630 -0.41(-0.52%)
Dec 07, 2021 77.24 78.49 77.18 77.68 2,025,538 +0.45(+0.59%)
Dec 06, 2021 77.15 78.51 77.04 77.23 2,966,657 +0.81(+1.07%)
Dec 03, 2021 75.62 76.86 75.52 76.41 3,319,511 +1.67(+2.24%)
Dec 02, 2021 73.33 75.36 73.04 74.74 3,235,892 +2.34(+3.23%)
Dec 01, 2021 73.59 74.43 72.36 72.40 2,642,263 -0.65(-0.89%)
Nov 30, 2021 74.66 75.80 72.85 73.05 3,602,201 -2.28(-3.02%)
Nov 29, 2021 75.37 75.87 75.02 75.32 2,203,995 +0.50(+0.66%)
Nov 26, 2021 75.43 76.45 74.82 74.83 1,273,449 -1.75(-2.28%)
Nov 24, 2021 76.36 77.61 76.30 76.57 1,432,097 +0.00(+0.00%)
Nov 23, 2021 76.35 77.14 76.03 76.57 2,317,115 +0.10(+0.13%)
Nov 22, 2021 75.15 76.66 75.15 76.47 1,880,582 +1.49(+1.99%)
Nov 19, 2021 76.03 76.28 74.53 74.98 2,193,835 -0.97(-1.27%)
Nov 18, 2021 75.99 76.09 75.82 75.95 3,125,272 -0.03(-0.04%)
Nov 17, 2021 76.88 77.62 75.63 75.98 2,019,310 -0.91(-1.18%)
Nov 16, 2021 77.78 78.76 76.85 76.89 2,560,733 -0.49(-0.63%)
Nov 15, 2021 74.51 78.03 74.08 77.37 4,451,670 +2.65(+3.55%)
Nov 12, 2021 76.47 76.49 73.99 74.72 3,048,806 -1.75(-2.29%)
Nov 11, 2021 75.59 76.58 75.45 76.47 1,717,426 +0.54(+0.71%)
Nov 10, 2021 75.40 75.93 1,712,565 +0.94(+1.25%)
Nov 09, 2021 74.71 75.13 74.21 74.99 1,271,767 +0.14(+0.18%)
Nov 08, 2021 75.34 75.39 74.72 74.85 1,142,611 -0.17(-0.23%)
Nov 05, 2021 74.95 75.30 74.50 75.03 1,242,552 +0.45(+0.60%)
Nov 04, 2021 75.19 75.60 74.15 74.58 907,829 -0.60(-0.80%)
Nov 03, 2021 75.01 75.73 74.69 75.18 1,252,491 +0.17(+0.23%)
Nov 02, 2021 74.38 75.19 74.10 75.00 1,380,021 +0.64(+0.87%)
Nov 01, 2021 73.73 74.74 74.12 74.36 1,062,012 +0.79(+1.08%)
Oct 29, 2021 74.58 75.24 73.54 73.57 1,925,352 -0.96(-1.28%)
Oct 28, 2021 74.23 74.60 73.19 74.52 1,510,788 +0.35(+0.47%)
Oct 27, 2021 75.95 75.94 73.69 74.17 1,652,944 -1.71(-2.25%)
Oct 26, 2021 76.54 75.88 1,309,118 -0.74(-0.96%)
Oct 25, 2021 75.89 77.05 75.40 76.62 1,816,742 +0.73(+0.96%)
Oct 22, 2021 74.80 75.98 74.58 75.89 1,394,973 +1.21(+1.61%)
Oct 21, 2021 74.64 75.04 74.34 74.69 1,256,970 -0.04(-0.05%)
Oct 20, 2021 73.78 75.30 73.69 74.72 1,584,141 +1.04(+1.41%)
Oct 19, 2021 73.39 73.71 72.69 73.69 1,343,649 +0.62(+0.84%)
Oct 18, 2021 73.03 73.75 72.86 73.07 1,403,157 -0.23(-0.31%)
Oct 15, 2021 73.59 73.79 73.19 73.30 1,536,891 -0.02(-0.03%)
Oct 14, 2021 73.39 73.46 72.88 73.32 1,151,221 +0.36(+0.49%)
Oct 13, 2021 73.12 73.25 71.82 72.96 1,452,499 +0.06(+0.09%)
Oct 12, 2021 72.29 73.08 71.94 72.89 2,204,809 +0.83(+1.15%)
Oct 11, 2021 72.50 73.23 72.03 72.07 1,379,849 -0.21(-0.29%)
Oct 08, 2021 72.40 72.87 72.18 72.28 933,143 -0.10(-0.14%)
Oct 07, 2021 72.58 73.11 72.23 72.38 2,190,985 +0.06(+0.08%)
Oct 06, 2021 71.93 72.36 71.12 72.32 1,163,378 +0.29(+0.40%)
Oct 05, 2021 71.99 72.42 71.69 72.04 1,501,745 +0.21(+0.29%)
Oct 04, 2021 72.32 73.00 71.58 71.83 1,837,707 -0.21(-0.29%)
Oct 01, 2021 72.78 72.80 71.61 72.04 2,445,344 -0.58(-0.80%)
Sep 30, 2021 74.26 74.34 72.63 72.62 2,154,800 -1.43(-1.93%)
Sep 29, 2021 71.92 74.52 71.81 74.04 3,055,124 +2.47(+3.46%)
Sep 28, 2021 70.88 71.85 70.79 71.57 2,183,129 +0.86(+1.22%)
Sep 27, 2021 70.59 71.61 70.37 70.70 1,342,455 +0.59(+0.84%)
Sep 24, 2021 70.09 70.65 69.74 70.12 1,223,902 +0.10(+0.14%)
Sep 23, 2021 69.77 70.71 69.67 70.02 1,628,182 +0.58(+0.83%)
Sep 22, 2021 70.00 70.21 69.33 69.44 994,336 -0.04(-0.05%)
Sep 21, 2021 69.85 70.15 69.20 69.47 1,351,471 -0.17(-0.24%)
Sep 20, 2021 69.05 70.11 69.05 69.64 1,770,027 -0.10(-0.15%)
Sep 17, 2021 69.36 70.08 69.26 69.74 2,789,624 +0.01(+0.01%)
Sep 16, 2021 69.95 70.26 69.53 69.73 1,208,876 -0.38(-0.54%)
Sep 15, 2021 69.31 70.27 69.31 70.11 1,400,534 +0.72(+1.03%)
Sep 14, 2021 70.59 70.59 69.02 69.39 1,845,006 -0.92(-1.31%)
Sep 13, 2021 68.99 70.88 68.99 70.31 1,954,408 +1.50(+2.18%)
Sep 10, 2021 69.54 69.72 68.47 68.81 1,514,944 -0.72(-1.03%)
Sep 09, 2021 69.94 70.12 68.73 69.53 2,344,348 -0.54(-0.77%)
Sep 08, 2021 71.20 71.28 69.74 70.07 3,734,005 -1.03(-1.45%)
Sep 07, 2021 71.48 72.14 71.02 71.10 3,446,510 -0.86(-1.20%)
Sep 03, 2021 72.21 73.20 71.59 71.97 1,605,864 -0.24(-0.33%)
Sep 02, 2021 72.05 72.54 71.85 72.20 1,550,755 +0.13(+0.18%)
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.