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

Hershey Co (NY: HSY )

188.14 +1.06 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2019 112.43 113.14 111.45 112.74 1,681,818 +0.49(+0.43%)
Apr 29, 2019 112.45 112.57 111.38 112.25 1,870,186 -0.78(-0.69%)
Apr 26, 2019 110.62 113.88 110.62 113.03 2,157,430 +2.47(+2.23%)
Apr 25, 2019 108.47 112.54 108.36 110.57 3,284,820 +4.85(+4.59%)
Apr 24, 2019 105.44 106.43 105.36 105.72 1,608,896 +0.19(+0.18%)
Apr 23, 2019 105.69 106.32 105.08 105.53 1,136,209 -0.16(-0.15%)
Apr 22, 2019 105.47 106.18 105.27 105.69 744,949 +0.07(+0.07%)
Apr 18, 2019 105.71 105.97 105.09 105.62 951,586 +0.19(+0.18%)
Apr 17, 2019 105.73 105.73 104.27 105.43 1,045,296 -0.07(-0.07%)
Apr 16, 2019 105.42 105.85 105.03 105.50 884,534 +0.08(+0.08%)
Apr 15, 2019 104.98 105.47 104.76 105.42 474,474 +0.57(+0.54%)
Apr 12, 2019 104.58 105.07 104.20 104.85 897,323 +0.17(+0.16%)
Apr 11, 2019 105.02 105.19 104.06 104.68 1,162,039 -0.35(-0.34%)
Apr 10, 2019 104.84 105.14 104.52 105.03 653,180 +0.26(+0.25%)
Apr 09, 2019 104.75 105.41 104.28 104.77 834,926 -0.23(-0.22%)
Apr 08, 2019 104.61 105.03 104.29 104.99 676,577 +0.36(+0.35%)
Apr 05, 2019 104.05 104.81 103.87 104.63 918,585 +0.87(+0.84%)
Apr 04, 2019 103.86 104.21 103.60 103.77 916,043 +0.05(+0.04%)
Apr 03, 2019 103.62 104.19 102.89 103.72 1,243,356 +0.10(+0.10%)
Apr 02, 2019 102.92 103.69 102.09 103.62 1,121,561 +0.82(+0.80%)
Apr 01, 2019 103.64 103.85 102.25 102.80 780,864 -0.89(-0.86%)
Mar 29, 2019 103.50 103.79 102.88 103.69 1,193,552 +0.45(+0.44%)
Mar 28, 2019 102.49 103.34 102.40 103.24 987,997 +1.00(+0.98%)
Mar 27, 2019 102.28 103.15 101.54 102.24 865,384 -0.03(-0.03%)
Mar 26, 2019 101.83 102.40 101.62 102.27 952,581 +0.75(+0.74%)
Mar 25, 2019 100.71 101.76 100.70 101.52 840,322 +0.38(+0.37%)
Mar 22, 2019 100.78 101.99 100.73 101.14 1,536,845 +0.45(+0.45%)
Mar 21, 2019 99.29 100.79 99.14 100.69 1,233,083 +1.54(+1.55%)
Mar 20, 2019 98.90 99.63 98.38 99.15 1,308,871 +0.42(+0.43%)
Mar 19, 2019 99.69 100.02 98.45 98.73 1,502,280 -1.07(-1.08%)
Mar 18, 2019 100.00 100.16 99.14 99.80 1,183,203 -0.24(-0.24%)
Mar 15, 2019 99.88 100.54 99.67 100.05 1,476,603 +0.37(+0.37%)
Mar 14, 2019 100.10 100.14 99.45 99.68 1,018,522 -0.36(-0.36%)
Mar 13, 2019 99.69 100.20 99.51 100.04 812,009 +0.38(+0.38%)
Mar 12, 2019 100.72 100.96 99.59 99.66 1,009,128 -0.93(-0.92%)
Mar 11, 2019 100.16 100.63 99.68 100.59 828,629 +0.14(+0.13%)
Mar 08, 2019 101.12 101.21 99.61 100.45 1,118,692 -0.62(-0.62%)
Mar 07, 2019 100.81 101.35 100.51 101.08 847,908 +0.23(+0.22%)
Mar 06, 2019 101.10 101.40 100.36 100.85 1,165,357 -0.06(-0.06%)
Mar 05, 2019 99.91 101.11 99.53 100.91 1,064,712 +1.00(+1.00%)
Mar 04, 2019 101.36 101.54 99.13 99.91 1,252,814 -1.44(-1.42%)
Mar 01, 2019 100.34 101.37 100.04 101.35 1,349,695 +1.40(+1.40%)
Feb 28, 2019 99.15 100.03 99.01 99.95 1,323,471 +0.99(+1.00%)
Feb 27, 2019 98.75 99.14 98.34 98.95 1,233,167 -0.14(-0.15%)
Feb 26, 2019 99.12 99.76 98.96 99.10 1,096,027 +0.24(+0.25%)
Feb 25, 2019 99.62 99.83 98.48 98.85 1,007,981 -0.68(-0.68%)
Feb 22, 2019 99.07 100.00 98.50 99.53 1,254,127 -0.89(-0.88%)
Feb 21, 2019 99.23 100.70 98.80 100.42 1,306,262 +1.12(+1.13%)
Feb 20, 2019 98.32 99.47 97.98 99.29 1,655,719 +0.89(+0.90%)
Feb 19, 2019 97.81 98.68 97.31 98.41 1,250,866 +0.31(+0.31%)
Feb 15, 2019 97.64 98.61 97.57 98.10 2,424,626 +1.03(+1.06%)
Feb 14, 2019 97.40 97.78 96.73 97.07 1,044,308 -0.84(-0.86%)
Feb 13, 2019 98.52 98.64 97.39 97.91 1,803,518 -0.50(-0.51%)
Feb 12, 2019 97.49 98.66 97.19 98.41 1,075,862 +0.96(+0.98%)
Feb 11, 2019 97.54 98.25 97.10 97.45 1,334,649 +0.19(+0.19%)
Feb 08, 2019 95.82 97.35 95.51 97.27 1,583,609 +1.31(+1.36%)
Feb 07, 2019 94.33 95.97 93.62 95.96 1,195,446 +0.74(+0.77%)
Feb 06, 2019 95.16 95.64 94.87 95.22 986,562 +0.04(+0.04%)
Feb 05, 2019 94.72 95.90 94.35 95.19 1,652,663 +0.33(+0.35%)
Feb 04, 2019 93.97 94.88 93.47 94.85 1,301,309 +0.85(+0.91%)
Feb 01, 2019 95.14 95.50 93.59 94.00 1,697,528 -1.18(-1.24%)
Jan 31, 2019 92.67 95.58 90.43 95.19 3,577,186 +0.47(+0.49%)
Jan 30, 2019 94.39 95.80 94.30 94.72 1,588,177 +0.51(+0.54%)
Jan 29, 2019 94.05 94.92 93.60 94.21 1,001,580 +0.05(+0.06%)
Jan 28, 2019 93.62 94.33 93.21 94.15 1,306,088 +0.58(+0.62%)
Jan 25, 2019 94.85 95.26 93.35 93.57 1,855,142 -0.96(-1.02%)
Jan 24, 2019 95.99 96.13 94.14 94.53 1,382,067 -2.86(-2.94%)
Jan 23, 2019 97.28 97.71 96.84 97.39 946,674 +0.22(+0.23%)
Jan 22, 2019 97.06 97.61 96.15 97.17 1,096,680 +0.15(+0.16%)
Jan 18, 2019 96.93 97.38 96.26 97.02 1,046,339 +0.32(+0.33%)
Jan 17, 2019 95.73 96.78 95.73 96.69 1,110,528 +0.97(+1.01%)
Jan 16, 2019 96.47 96.77 95.36 95.72 842,134 -0.92(-0.96%)
Jan 15, 2019 95.03 96.74 95.03 96.65 897,717 +1.53(+1.60%)
Jan 14, 2019 95.47 95.71 94.88 95.12 1,274,175 -0.50(-0.53%)
Jan 11, 2019 95.77 96.02 94.36 95.62 1,272,171 -0.19(-0.20%)
Jan 10, 2019 94.95 95.93 94.75 95.81 1,168,726 +1.00(+1.05%)
Jan 09, 2019 95.45 95.96 94.54 94.82 1,158,247 -0.70(-0.73%)
Jan 08, 2019 95.01 95.71 94.12 95.52 1,771,950 +0.95(+1.01%)
Jan 07, 2019 94.85 95.34 94.14 94.57 1,931,899 -0.60(-0.63%)
Jan 04, 2019 95.37 96.36 94.66 95.17 1,830,173 -0.14(-0.15%)
Jan 03, 2019 94.40 96.31 94.12 95.31 1,382,543 +0.72(+0.76%)
Jan 02, 2019 95.26 95.60 93.99 94.59 1,156,706 -1.56(-1.62%)
Dec 31, 2018 95.53 96.18 94.93 96.15 931,305 +0.79(+0.83%)
Dec 28, 2018 95.43 96.80 94.97 95.36 1,155,688 +0.15(+0.16%)
Dec 27, 2018 94.52 95.22 92.49 95.21 1,120,669 +0.45(+0.47%)
Dec 26, 2018 92.86 94.89 91.61 94.76 934,080 +2.03(+2.19%)
Dec 24, 2018 95.01 95.01 92.46 92.74 638,482 -2.28(-2.40%)
Dec 21, 2018 95.30 98.07 95.01 95.01 2,172,488 -0.47(-0.49%)
Dec 20, 2018 95.71 96.79 94.43 95.48 1,672,831 -0.81(-0.84%)
Dec 19, 2018 96.37 97.61 95.39 96.29 2,691,564 +2.66(+2.85%)
Dec 18, 2018 94.55 94.79 93.03 93.62 1,327,121 -0.73(-0.77%)
Dec 17, 2018 96.70 97.15 93.77 94.35 1,101,676 -2.42(-2.50%)
Dec 14, 2018 98.37 98.68 96.54 96.77 1,106,308 -1.92(-1.95%)
Dec 13, 2018 97.71 98.82 97.31 98.69 1,359,354 +0.88(+0.90%)
Dec 12, 2018 97.19 98.20 96.90 97.81 1,167,900 +1.00(+1.04%)
Dec 11, 2018 96.58 97.45 96.24 96.81 1,394,737 +0.70(+0.73%)
Dec 10, 2018 96.52 96.52 94.42 96.11 1,077,026 -0.01(-0.01%)
Dec 07, 2018 96.83 97.28 95.49 96.12 1,228,253 -0.90(-0.92%)
Dec 06, 2018 96.89 97.04 94.29 97.02 1,457,967 +0.04(+0.04%)
Dec 04, 2018 97.98 98.95 96.74 96.98 2,435,438 -0.74(-0.76%)
Dec 03, 2018 97.36 98.07 96.50 97.72 2,326,874 +0.57(+0.58%)
Nov 30, 2018 96.75 97.33 96.53 97.16 2,364,100 +0.76(+0.79%)
Nov 29, 2018 95.51 96.67 95.50 96.40 849,433 +0.72(+0.75%)
Nov 28, 2018 94.87 96.11 94.87 95.68 1,303,850 +0.04(+0.04%)
Nov 27, 2018 95.14 96.05 94.61 95.64 1,619,091 +0.55(+0.58%)
Nov 26, 2018 95.44 95.71 94.31 95.10 1,173,528 -0.19(-0.20%)
Nov 23, 2018 95.29 95.82 95.13 95.28 869,664 +0.04(+0.05%)
Nov 21, 2018 95.24 95.24 95.24 0 -0.29(-0.30%)
Nov 20, 2018 96.76 98.06 95.47 95.53 1,696,317 -1.03(-1.07%)
Nov 19, 2018 97.13 97.75 96.09 96.56 1,255,792 -0.71(-0.73%)
Nov 16, 2018 96.64 98.11 96.64 97.27 1,803,176 +0.66(+0.68%)
Nov 15, 2018 95.91 96.97 95.16 96.61 1,566,823 +0.41(+0.43%)
Nov 14, 2018 97.36 97.36 95.87 96.20 1,117,374 -1.06(-1.09%)
Nov 13, 2018 96.73 97.49 95.91 97.26 1,366,231 +0.42(+0.43%)
Nov 12, 2018 96.54 97.85 96.32 96.84 1,178,830 +0.08(+0.08%)
Nov 09, 2018 95.72 96.88 95.24 96.76 1,884,419 +1.35(+1.41%)
Nov 08, 2018 95.78 96.24 94.78 95.42 2,113,324 -0.87(-0.91%)
Nov 07, 2018 96.31 96.77 95.02 96.29 2,137,579 +0.32(+0.33%)
Nov 06, 2018 95.38 96.16 95.14 95.97 992,898 +0.64(+0.67%)
Nov 05, 2018 94.66 96.05 94.46 95.33 1,345,573 +1.01(+1.07%)
Nov 02, 2018 95.58 95.58 93.63 94.32 1,308,422 -1.34(-1.40%)
Nov 01, 2018 95.57 96.21 95.06 95.66 1,073,604 +0.17(+0.18%)
Oct 31, 2018 95.32 96.87 93.94 95.49 1,775,987 -0.79(-0.82%)
Oct 30, 2018 94.46 96.32 94.26 96.28 1,992,483 +1.82(+1.92%)
Oct 29, 2018 92.15 95.73 92.15 94.46 2,321,825 +3.10(+3.39%)
Oct 26, 2018 91.15 92.43 90.38 91.36 1,939,292 -0.29(-0.31%)
Oct 25, 2018 90.53 92.62 88.36 91.65 2,722,577 -4.75(-4.93%)
Oct 24, 2018 96.16 97.60 95.86 96.40 2,012,707 +0.41(+0.43%)
Oct 23, 2018 93.86 96.24 93.86 95.99 1,613,136 +1.72(+1.82%)
Oct 22, 2018 95.01 95.38 93.94 94.27 1,056,699 -0.71(-0.75%)
Oct 19, 2018 94.00 95.16 93.84 94.98 1,462,941 +1.78(+1.91%)
Oct 18, 2018 93.94 94.77 92.53 93.20 1,771,702 -0.54(-0.58%)
Oct 17, 2018 93.94 94.25 93.03 93.74 952,738 -0.28(-0.29%)
Oct 16, 2018 93.51 94.27 93.13 94.02 813,240 +0.48(+0.51%)
Oct 15, 2018 92.11 93.92 92.08 93.54 874,673 +1.38(+1.50%)
Oct 12, 2018 91.37 92.44 90.82 92.15 953,711 +1.18(+1.29%)
Oct 11, 2018 92.80 92.99 90.59 90.98 1,068,521 -1.47(-1.59%)
Oct 10, 2018 93.69 94.46 92.37 92.45 1,320,386 -1.05(-1.12%)
Oct 09, 2018 94.48 94.79 93.41 93.50 976,062 -1.17(-1.23%)
Oct 08, 2018 92.69 94.94 92.69 94.67 1,049,747 +1.64(+1.76%)
Oct 05, 2018 92.05 93.29 91.93 93.03 1,277,114 +1.48(+1.62%)
Oct 04, 2018 90.90 91.66 90.38 91.55 899,825 +0.56(+0.62%)
Oct 03, 2018 91.44 92.02 90.58 90.99 1,047,053 -0.53(-0.58%)
Oct 02, 2018 91.10 92.01 90.82 91.52 627,697 +0.94(+1.04%)
Oct 01, 2018 91.12 91.16 90.18 90.58 872,040 -0.32(-0.35%)
Sep 28, 2018 90.45 91.29 90.27 90.90 743,982 +0.23(+0.26%)
Sep 27, 2018 90.37 91.46 90.18 90.67 584,970 -0.23(-0.25%)
Sep 26, 2018 91.24 91.75 90.84 90.90 845,881 -0.26(-0.28%)
Sep 25, 2018 90.85 91.37 90.77 91.16 958,531 +0.09(+0.10%)
Sep 24, 2018 92.38 92.54 90.95 91.07 695,302 -1.52(-1.65%)
Sep 21, 2018 92.72 93.34 92.39 92.59 1,566,740 +0.40(+0.44%)
Sep 20, 2018 91.63 92.43 91.38 92.19 977,561 +0.70(+0.77%)
Sep 19, 2018 92.57 92.57 91.20 91.49 718,048 -0.70(-0.75%)
Sep 18, 2018 92.17 92.64 90.54 92.18 1,211,907 -0.29(-0.32%)
Sep 17, 2018 94.37 94.37 92.40 92.47 2,055,297 -1.96(-2.08%)
Sep 14, 2018 95.07 95.14 93.84 94.44 1,085,900 -0.56(-0.59%)
Sep 13, 2018 94.46 95.02 93.84 95.00 1,146,898 +0.52(+0.55%)
Sep 12, 2018 93.13 94.54 92.60 94.48 1,587,193 +1.59(+1.71%)
Sep 11, 2018 93.34 93.94 92.63 92.89 1,035,033 -0.15(-0.16%)
Sep 10, 2018 92.27 93.35 92.14 93.04 1,288,376 +0.69(+0.74%)
Sep 07, 2018 92.39 92.72 91.60 92.36 1,316,389 -0.53(-0.58%)
Sep 06, 2018 91.62 93.08 91.33 92.89 1,450,246 +1.22(+1.33%)
Sep 05, 2018 90.24 92.29 90.08 91.67 2,309,051 +1.22(+1.35%)
Sep 04, 2018 89.75 90.74 89.48 90.45 1,383,056 +0.87(+0.97%)
Aug 31, 2018 89.58 89.58 89.58 0 +0.53(+0.60%)
Aug 30, 2018 88.62 89.41 88.38 89.04 1,016,995 +0.28(+0.31%)
Aug 29, 2018 88.46 88.93 88.31 88.77 746,752 +0.76(+0.86%)
Aug 28, 2018 88.48 88.74 87.78 88.01 698,263 -0.47(-0.53%)
Aug 27, 2018 89.32 89.43 88.09 88.48 687,492 -0.43(-0.48%)
Aug 24, 2018 88.21 89.13 87.92 88.91 1,029,905 +0.70(+0.79%)
Aug 23, 2018 88.34 88.66 88.02 88.21 734,303 -0.43(-0.49%)
Aug 22, 2018 89.36 89.39 88.21 88.65 924,991 -0.79(-0.88%)
Aug 21, 2018 90.41 90.63 88.84 89.44 1,097,514 -1.19(-1.32%)
Aug 20, 2018 90.15 90.92 89.96 90.63 1,090,761 +0.85(+0.95%)
Aug 17, 2018 88.92 90.21 88.72 89.78 2,835,446 +0.87(+0.98%)
Aug 16, 2018 89.09 89.46 88.25 88.92 1,647,315 +0.05(+0.06%)
Aug 15, 2018 87.46 88.92 86.71 88.86 1,263,836 +1.62(+1.86%)
Aug 14, 2018 86.79 87.50 86.62 87.24 707,527 +0.49(+0.56%)
Aug 13, 2018 86.46 86.82 85.82 86.76 805,038 +0.32(+0.37%)
Aug 10, 2018 85.91 86.67 85.60 86.44 716,491 +0.32(+0.37%)
Aug 09, 2018 86.52 86.73 85.75 86.12 863,815 -0.31(-0.36%)
Aug 08, 2018 87.16 87.30 86.25 86.43 845,881 -0.79(-0.90%)
Aug 07, 2018 88.56 88.57 86.72 87.22 1,552,681 -1.32(-1.49%)
Aug 06, 2018 88.00 88.71 87.55 88.53 1,424,231 +0.81(+0.92%)
Aug 03, 2018 86.75 89.22 86.46 87.73 1,543,072 +1.43(+1.66%)
Aug 02, 2018 85.16 86.38 84.76 86.30 1,416,421 +0.89(+1.05%)
Aug 01, 2018 86.99 87.09 85.38 85.40 1,556,565 -1.49(-1.71%)
Jul 31, 2018 86.70 87.32 85.97 86.89 1,844,090 +0.36(+0.42%)
Jul 30, 2018 85.29 86.69 85.18 86.53 1,771,530 +0.72(+0.84%)
Jul 27, 2018 87.74 87.74 85.63 85.81 2,505,627 -2.36(-2.68%)
Jul 26, 2018 84.05 89.97 84.00 88.17 3,994,053 +6.04(+7.36%)
Jul 25, 2018 81.70 82.35 81.10 82.13 1,633,108 +0.68(+0.84%)
Jul 24, 2018 80.45 81.80 80.22 81.45 1,582,718 +0.90(+1.12%)
Jul 23, 2018 81.06 81.39 80.09 80.55 943,652 -0.78(-0.96%)
Jul 20, 2018 81.62 81.76 81.01 81.32 952,512 -0.27(-0.34%)
Jul 19, 2018 80.87 82.10 80.73 81.60 1,103,208 +0.73(+0.90%)
Jul 18, 2018 82.68 82.70 80.78 80.87 1,234,695 -1.90(-2.30%)
Jul 17, 2018 82.01 83.12 82.01 82.78 680,398 +0.72(+0.87%)
Jul 16, 2018 83.16 83.29 81.82 82.06 878,028 -1.10(-1.32%)
Jul 13, 2018 82.81 83.51 82.73 83.16 967,596 +0.29(+0.35%)
Jul 12, 2018 83.34 83.65 82.43 82.86 999,475 -0.34(-0.40%)
Jul 11, 2018 83.20 1,050,997 +0.20(+0.25%)
Jul 10, 2018 83.08 83.32 82.47 83.00 1,046,839 -0.10(-0.12%)
Jul 09, 2018 84.26 84.77 82.85 83.09 888,325 -1.44(-1.71%)
Jul 06, 2018 84.18 85.20 83.50 84.54 1,499,485 +0.34(+0.41%)
Jul 05, 2018 82.49 84.23 82.14 84.19 1,351,185 +2.11(+2.58%)
Jul 03, 2018 82.08 82.08 82.08 0 +0.48(+0.59%)
Jul 02, 2018 82.19 82.43 81.20 81.60 1,236,561 -0.73(-0.89%)
Jun 29, 2018 83.56 83.56 82.31 82.33 1,348,628 -0.99(-1.19%)
Jun 28, 2018 83.15 83.93 82.71 83.32 1,011,641 +0.22(+0.27%)
Jun 27, 2018 83.02 84.06 82.78 83.10 1,173,234 -0.10(-0.12%)
Jun 26, 2018 83.29 83.53 82.63 83.20 1,938,598 -0.14(-0.17%)
Jun 25, 2018 82.06 83.50 82.06 83.34 1,682,907 +1.35(+1.65%)
Jun 22, 2018 81.56 82.41 81.33 81.99 1,127,682 +0.67(+0.83%)
Jun 21, 2018 81.32 81.80 81.11 81.32 1,384,150 +0.04(+0.05%)
Jun 20, 2018 81.34 81.73 80.61 81.27 799,113 -0.05(-0.07%)
Jun 19, 2018 80.99 81.77 80.78 81.32 1,438,118 +0.33(+0.40%)
Jun 18, 2018 82.36 83.13 80.77 81.00 1,522,173 -2.17(-2.61%)
Jun 15, 2018 83.16 81.52 83.16 2,860,125 +1.65(+2.02%)
Jun 14, 2018 81.00 81.66 80.68 81.52 1,425,070 +0.81(+1.01%)
Jun 13, 2018 81.12 81.59 79.48 80.70 3,271,475 -1.91(-2.31%)
Jun 12, 2018 82.04 82.72 81.68 82.62 977,381 +0.86(+1.05%)
Jun 11, 2018 81.39 82.13 81.04 81.76 1,417,525 +0.57(+0.70%)
Jun 08, 2018 80.70 81.39 80.63 81.19 1,130,961 +0.61(+0.76%)
Jun 07, 2018 79.59 81.01 79.00 80.58 1,430,077 +0.47(+0.59%)
Jun 06, 2018 79.30 80.11 1,011,016 +0.04(+0.06%)
Jun 05, 2018 80.85 80.89 79.84 80.07 1,263,667 -0.72(-0.89%)
Jun 04, 2018 80.07 81.03 79.98 80.78 1,973,887 +1.15(+1.44%)
Jun 01, 2018 79.73 80.00 79.49 79.63 1,338,209 -0.03(-0.03%)
May 31, 2018 81.07 81.07 79.34 79.66 2,633,100 -1.38(-1.70%)
May 30, 2018 81.16 81.51 80.74 81.04 1,895,838 +0.01(+0.01%)
May 29, 2018 81.17 81.72 80.71 81.03 1,271,329 -0.39(-0.48%)
May 25, 2018 81.42 81.42 81.42 0 +0.32(+0.39%)
May 24, 2018 81.06 81.58 80.36 81.10 914,878 +0.20(+0.25%)
May 23, 2018 80.50 80.95 80.10 80.90 1,184,456 +0.40(+0.49%)
May 22, 2018 80.98 81.41 80.30 80.51 929,781 -0.36(-0.45%)
May 21, 2018 80.57 81.03 80.11 80.87 1,162,708 +0.50(+0.62%)
May 18, 2018 80.75 81.19 79.08 80.37 1,913,671 -0.97(-1.20%)
May 17, 2018 82.23 82.45 81.04 81.34 1,271,931 -0.91(-1.11%)
May 16, 2018 81.64 82.28 81.47 82.26 1,945,923 +0.87(+1.07%)
May 15, 2018 80.69 82.83 79.65 81.39 2,893,830 +0.10(+0.12%)
May 14, 2018 81.10 81.40 81.03 81.29 1,022,432 +0.07(+0.09%)
May 11, 2018 81.69 82.28 80.96 81.22 801,847 -0.38(-0.46%)
May 10, 2018 81.64 81.97 81.38 81.60 830,999 +0.25(+0.30%)
May 09, 2018 81.16 81.59 80.79 81.35 1,028,281 +0.40(+0.50%)
May 08, 2018 80.16 81.27 79.89 80.95 1,588,566 +0.43(+0.53%)
May 07, 2018 80.73 80.81 80.10 80.52 1,446,104 -0.11(-0.13%)
May 04, 2018 78.79 81.01 78.62 80.62 1,407,592 +1.83(+2.32%)
May 03, 2018 79.07 79.49 78.27 78.79 1,967,523 +0.14(+0.18%)
May 02, 2018 79.66 80.09 78.59 78.65 2,569,504 -1.56(-1.95%)
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.