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

Rtx Corp (NY: RTX )

104.18 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2022 93.09 93.49 89.44 89.73 6,254,373 -3.00(-3.23%)
Apr 28, 2022 93.59 93.84 91.61 92.72 6,924,461 -0.72(-0.77%)
Apr 27, 2022 93.80 94.45 92.27 93.44 7,015,088 -0.33(-0.35%)
Apr 26, 2022 91.61 95.44 91.50 93.77 7,614,800 -0.40(-0.42%)
Apr 25, 2022 94.40 94.46 92.24 94.17 5,938,831 -0.83(-0.88%)
Apr 22, 2022 95.91 96.96 94.89 95.00 4,953,792 -1.17(-1.22%)
Apr 21, 2022 100.07 100.23 95.86 96.18 6,129,460 -3.06(-3.09%)
Apr 20, 2022 99.91 100.23 98.59 99.24 4,475,052 +0.40(+0.40%)
Apr 19, 2022 98.74 99.89 98.47 98.84 4,835,893 +0.24(+0.24%)
Apr 18, 2022 98.57 99.70 98.24 98.61 4,095,445 +0.03(+0.03%)
Apr 14, 2022 98.22 99.25 98.01 98.58 4,260,017 +0.85(+0.87%)
Apr 13, 2022 97.68 98.75 97.04 97.73 5,660,174 +0.73(+0.75%)
Apr 12, 2022 96.60 98.30 96.50 97.00 5,118,572 +0.46(+0.48%)
Apr 11, 2022 95.14 97.33 95.14 96.53 6,037,019 +1.62(+1.70%)
Apr 08, 2022 96.41 97.13 94.61 94.92 5,089,279 -0.55(-0.57%)
Apr 07, 2022 92.89 95.74 92.55 95.47 6,506,104 +2.38(+2.56%)
Apr 06, 2022 92.95 93.86 92.77 93.08 5,568,530 -0.33(-0.35%)
Apr 05, 2022 94.05 95.02 93.23 93.41 4,460,723 -0.46(-0.49%)
Apr 04, 2022 94.65 94.92 93.18 93.88 4,032,740 -0.82(-0.87%)
Apr 01, 2022 94.31 94.96 93.58 94.70 3,817,037 +1.04(+1.11%)
Mar 31, 2022 93.86 95.40 93.59 93.66 5,823,464 -1.66(-1.75%)
Mar 30, 2022 96.08 96.79 94.31 95.32 5,466,373 -0.24(-0.25%)
Mar 29, 2022 95.34 95.86 93.95 95.56 5,329,082 -0.48(-0.50%)
Mar 28, 2022 96.12 96.58 95.41 96.04 4,287,431 -0.79(-0.82%)
Mar 25, 2022 96.43 97.35 96.35 96.84 3,725,167 +0.68(+0.71%)
Mar 24, 2022 96.11 96.62 95.61 96.16 4,119,486 +0.45(+0.47%)
Mar 23, 2022 95.64 96.88 95.59 95.70 4,728,263 -0.14(-0.15%)
Mar 22, 2022 94.35 96.08 93.51 95.84 6,415,153 +1.36(+1.44%)
Mar 21, 2022 92.50 95.32 92.46 94.48 7,058,347 +2.29(+2.48%)
Mar 18, 2022 92.65 92.91 91.07 92.20 11,041,422 -0.22(-0.24%)
Mar 17, 2022 91.33 92.45 90.60 92.41 6,914,230 +1.84(+2.04%)
Mar 16, 2022 91.74 92.30 88.93 90.57 9,321,864 -1.72(-1.86%)
Mar 15, 2022 92.54 92.74 91.30 92.29 5,730,382 +0.55(+0.60%)
Mar 14, 2022 91.86 92.33 90.20 91.74 5,903,112 +0.11(+0.12%)
Mar 11, 2022 93.39 94.30 91.51 91.63 4,605,792 -1.50(-1.61%)
Mar 10, 2022 92.81 94.35 92.33 93.13 5,413,207 -0.01(-0.01%)
Mar 09, 2022 90.05 93.67 90.05 93.14 7,509,684 +3.47(+3.87%)
Mar 08, 2022 92.66 93.03 89.52 89.67 9,947,328 -3.16(-3.40%)
Mar 07, 2022 95.76 97.47 92.76 92.83 13,491,618 -1.32(-1.41%)
Mar 04, 2022 94.49 94.49 92.87 94.15 9,220,244 -0.23(-0.24%)
Mar 03, 2022 95.54 95.82 93.24 94.38 9,107,951 -0.86(-0.90%)
Mar 02, 2022 96.62 96.91 94.33 95.24 13,573,278 -1.88(-1.94%)
Mar 01, 2022 97.16 98.64 96.60 97.12 13,052,326 +0.03(+0.03%)
Feb 28, 2022 93.61 97.34 93.03 97.09 17,685,720 +4.33(+4.67%)
Feb 25, 2022 89.24 92.91 90.93 92.76 9,194,327 +3.66(+4.11%)
Feb 24, 2022 87.92 89.48 84.43 89.10 10,255,703 +2.38(+2.75%)
Feb 23, 2022 88.66 88.87 86.54 86.72 7,340,670 -1.22(-1.39%)
Feb 22, 2022 88.02 89.06 87.24 87.94 6,234,385 +0.16(+0.18%)
Feb 18, 2022 87.78 0 -0.93(-1.05%)
Feb 17, 2022 88.35 89.48 87.85 88.71 6,119,446 -0.37(-0.41%)
Feb 16, 2022 88.39 89.57 88.30 89.08 4,850,621 +0.67(+0.76%)
Feb 15, 2022 87.99 89.22 87.99 88.41 4,909,789 +0.44(+0.50%)
Feb 14, 2022 89.80 89.88 87.33 87.97 6,827,217 -1.60(-1.78%)
Feb 11, 2022 89.55 90.30 88.45 89.57 6,948,670 +0.20(+0.22%)
Feb 10, 2022 89.62 91.16 88.89 89.37 6,950,148 -0.88(-0.98%)
Feb 09, 2022 90.28 90.56 89.77 90.26 5,736,385 +0.87(+0.98%)
Feb 08, 2022 88.22 89.61 87.31 89.38 8,693,292 +0.98(+1.11%)
Feb 07, 2022 87.87 89.06 87.45 88.40 5,248,587 +0.96(+1.10%)
Feb 04, 2022 86.83 88.28 86.60 87.45 6,723,682 +0.19(+0.22%)
Feb 03, 2022 86.64 87.42 87.26 7,626,967 +0.25(+0.29%)
Feb 02, 2022 84.90 87.14 84.85 87.00 6,358,173 +1.70(+1.99%)
Feb 01, 2022 84.71 85.49 83.93 85.30 7,241,116 +0.51(+0.60%)
Jan 31, 2022 84.25 84.79 6,825,978 -0.13(-0.15%)
Jan 28, 2022 83.65 84.96 82.25 84.93 6,251,659 +0.99(+1.18%)
Jan 27, 2022 84.54 86.01 83.11 83.94 7,444,046 +0.28(+0.34%)
Jan 26, 2022 84.60 86.04 82.27 83.66 10,453,924 -1.25(-1.47%)
Jan 25, 2022 79.91 85.31 79.91 84.91 11,036,673 +2.06(+2.49%)
Jan 24, 2022 80.64 83.02 79.73 82.85 9,412,900 +0.86(+1.04%)
Jan 21, 2022 83.22 83.50 81.63 81.99 6,218,545 -1.08(-1.30%)
Jan 20, 2022 84.58 85.40 82.97 83.07 5,695,087 -1.26(-1.49%)
Jan 19, 2022 85.30 85.88 84.22 84.33 5,197,974 -0.99(-1.16%)
Jan 18, 2022 85.87 86.40 84.88 85.32 6,392,904 -1.49(-1.71%)
Jan 14, 2022 86.81 0 +0.72(+0.84%)
Jan 13, 2022 85.91 86.93 85.52 86.08 5,531,987 +0.46(+0.54%)
Jan 12, 2022 85.56 86.07 85.41 85.62 4,906,613 +0.33(+0.39%)
Jan 11, 2022 84.37 85.41 83.93 85.29 4,818,135 +0.93(+1.10%)
Jan 10, 2022 85.25 85.36 83.90 84.36 5,193,749 -0.67(-0.79%)
Jan 07, 2022 84.86 85.90 84.70 85.03 5,143,059 +0.36(+0.42%)
Jan 06, 2022 84.99 85.49 84.25 84.67 5,912,762 +0.46(+0.55%)
Jan 05, 2022 84.80 86.05 84.05 84.21 7,267,392 -0.42(-0.50%)
Jan 04, 2022 82.61 84.68 82.45 84.63 6,427,710 +2.87(+3.51%)
Jan 03, 2022 80.93 81.93 80.92 81.77 5,571,565 +0.86(+1.06%)
Dec 31, 2021 80.60 81.16 80.38 80.91 2,837,574 +0.24(+0.30%)
Dec 30, 2021 80.89 81.32 80.57 80.67 2,615,243 -0.08(-0.10%)
Dec 29, 2021 80.46 80.92 80.12 80.75 2,217,651 -0.12(-0.15%)
Dec 28, 2021 79.98 81.18 79.71 80.87 3,425,218 +0.73(+0.92%)
Dec 27, 2021 79.65 80.29 79.20 80.14 2,918,259 +0.32(+0.40%)
Dec 23, 2021 79.50 80.10 79.46 79.82 2,818,607 +0.78(+0.99%)
Dec 22, 2021 78.49 79.67 78.44 79.04 4,097,775 +0.37(+0.47%)
Dec 21, 2021 76.78 78.90 76.78 78.67 7,766,025 +2.49(+3.27%)
Dec 20, 2021 76.18 76.48 74.92 76.18 6,199,426 -1.18(-1.52%)
Dec 17, 2021 77.75 78.05 76.31 77.36 9,517,627 -0.39(-0.51%)
Dec 16, 2021 79.22 79.46 77.53 77.75 4,835,671 -0.69(-0.87%)
Dec 15, 2021 78.47 78.71 77.16 78.44 5,730,810 -0.07(-0.08%)
Dec 14, 2021 78.63 79.67 78.25 78.50 6,535,919 -0.78(-0.98%)
Dec 13, 2021 80.34 80.80 79.01 79.28 4,439,386 -1.72(-2.12%)
Dec 10, 2021 81.71 81.78 80.57 81.01 3,503,993 +0.00(+0.00%)
Dec 09, 2021 80.85 81.39 80.40 81.01 4,510,835 -0.32(-0.39%)
Dec 08, 2021 80.70 82.41 80.67 81.32 7,178,185 +1.40(+1.75%)
Dec 07, 2021 79.38 80.67 79.02 79.92 5,426,335 +1.18(+1.49%)
Dec 06, 2021 77.33 79.34 76.78 78.75 5,280,160 +2.49(+3.27%)
Dec 03, 2021 76.73 77.20 75.33 76.26 6,423,194 -0.52(-0.67%)
Dec 02, 2021 75.26 77.31 74.75 76.77 6,816,658 +2.45(+3.30%)
Dec 01, 2021 77.23 77.23 74.27 74.32 9,039,948 -1.76(-2.31%)
Nov 30, 2021 77.21 77.56 75.48 76.08 8,472,916 -1.90(-2.44%)
Nov 29, 2021 79.06 79.40 77.58 77.98 6,206,346 -0.06(-0.07%)
Nov 26, 2021 78.56 78.59 76.54 78.03 7,566,362 -3.94(-4.81%)
Nov 24, 2021 81.73 82.25 81.49 81.97 3,685,233 -0.11(-0.14%)
Nov 23, 2021 82.10 82.49 81.55 82.09 6,329,359 +0.48(+0.59%)
Nov 22, 2021 80.68 82.39 80.55 81.61 7,254,107 +1.29(+1.60%)
Nov 19, 2021 81.09 81.09 79.97 80.32 5,826,883 -1.39(-1.70%)
Nov 18, 2021 81.97 81.98 81.68 81.71 4,654,785 -0.03(-0.03%)
Nov 17, 2021 82.96 83.23 81.50 81.74 4,175,941 -1.36(-1.63%)
Nov 16, 2021 83.44 83.95 83.01 83.09 4,855,805 -0.42(-0.50%)
Nov 15, 2021 83.78 83.78 83.04 83.51 3,662,397 +0.46(+0.55%)
Nov 12, 2021 83.36 83.42 82.83 83.06 3,501,909 -0.18(-0.21%)
Nov 11, 2021 84.20 84.51 82.90 83.23 5,342,626 -1.67(-1.97%)
Nov 10, 2021 85.08 84.91 3,747,948 -0.14(-0.16%)
Nov 09, 2021 84.79 85.12 84.09 85.05 3,608,740 +0.26(+0.31%)
Nov 08, 2021 85.35 85.68 84.41 84.79 4,781,399 -0.44(-0.52%)
Nov 05, 2021 83.91 85.27 83.31 85.22 4,632,977 +2.92(+3.54%)
Nov 04, 2021 82.57 83.27 82.03 82.31 3,970,993 -0.57(-0.69%)
Nov 03, 2021 81.34 82.99 81.27 82.88 4,438,329 +0.81(+0.99%)
Nov 02, 2021 82.75 83.01 81.50 82.07 4,872,351 -0.70(-0.85%)
Nov 01, 2021 83.10 82.87 82.22 82.77 4,909,656 -0.29(-0.35%)
Oct 29, 2021 83.24 83.89 82.73 83.06 5,566,107 -0.31(-0.37%)
Oct 28, 2021 83.52 83.94 82.94 83.36 4,472,088 +0.03(+0.03%)
Oct 27, 2021 83.32 84.65 82.90 83.34 4,571,959 +0.00(+0.00%)
Oct 26, 2021 82.52 83.34 9,760,499 -2.00(-2.34%)
Oct 25, 2021 85.68 85.97 84.78 85.34 6,369,037 -0.52(-0.61%)
Oct 22, 2021 85.68 86.29 85.22 85.86 4,451,914 +0.23(+0.27%)
Oct 21, 2021 85.36 85.68 84.66 85.63 4,573,696 -0.07(-0.08%)
Oct 20, 2021 84.77 85.90 84.20 85.69 4,190,259 +0.42(+0.49%)
Oct 19, 2021 85.04 85.51 84.54 85.27 4,488,212 +0.40(+0.47%)
Oct 18, 2021 84.22 85.17 83.49 84.87 4,170,003 -0.11(-0.13%)
Oct 15, 2021 83.98 85.33 83.98 84.98 4,901,771 +1.64(+1.96%)
Oct 14, 2021 84.42 84.56 83.29 83.35 4,520,588 -0.48(-0.57%)
Oct 13, 2021 83.94 84.12 82.55 83.82 3,515,094 -0.04(-0.04%)
Oct 12, 2021 83.76 84.65 83.28 83.86 3,695,637 -0.16(-0.19%)
Oct 11, 2021 84.79 85.41 83.97 84.02 3,261,022 -0.68(-0.81%)
Oct 08, 2021 84.40 84.90 83.88 84.70 3,576,755 +0.44(+0.52%)
Oct 07, 2021 84.02 84.72 83.89 84.26 4,012,706 +0.82(+0.99%)
Oct 06, 2021 82.44 83.56 81.74 83.44 4,658,345 +0.51(+0.62%)
Oct 05, 2021 82.25 83.65 82.00 82.93 5,157,587 +0.96(+1.17%)
Oct 04, 2021 81.32 82.25 80.78 81.96 5,882,567 +0.20(+0.24%)
Oct 01, 2021 81.13 82.19 80.51 81.77 5,884,317 +1.42(+1.77%)
Sep 30, 2021 81.78 81.79 80.26 80.35 6,040,063 -0.96(-1.18%)
Sep 29, 2021 81.48 82.08 81.03 81.31 3,865,010 +0.14(+0.17%)
Sep 28, 2021 81.41 82.00 80.82 81.17 6,185,403 -0.47(-0.57%)
Sep 27, 2021 82.00 82.67 81.54 81.64 4,452,912 +0.17(+0.21%)
Sep 24, 2021 80.92 81.94 80.72 81.47 4,991,995 +0.38(+0.47%)
Sep 23, 2021 79.99 81.32 79.93 81.08 6,318,791 +1.38(+1.74%)
Sep 22, 2021 78.49 80.35 78.15 79.70 6,669,264 +2.02(+2.60%)
Sep 21, 2021 78.21 78.65 77.28 77.68 6,312,555 -0.32(-0.41%)
Sep 20, 2021 76.55 78.14 76.21 78.00 8,790,967 +0.06(+0.07%)
Sep 17, 2021 78.13 78.52 76.99 77.94 24,746,258 -0.59(-0.75%)
Sep 16, 2021 79.39 79.57 78.40 78.53 6,320,127 -0.79(-1.00%)
Sep 15, 2021 77.75 79.50 77.42 79.33 6,070,098 +1.99(+2.57%)
Sep 14, 2021 78.33 78.36 76.89 77.34 5,620,435 -0.84(-1.08%)
Sep 13, 2021 78.31 78.73 77.35 78.18 5,100,975 +0.60(+0.77%)
Sep 10, 2021 78.68 78.94 77.39 77.58 4,176,446 -0.62(-0.79%)
Sep 09, 2021 77.51 78.84 77.33 78.20 4,837,146 +0.74(+0.95%)
Sep 08, 2021 77.42 78.03 76.83 77.46 4,184,778 -0.12(-0.16%)
Sep 07, 2021 77.92 78.08 76.98 77.58 6,099,957 -0.61(-0.78%)
Sep 03, 2021 78.87 79.10 78.05 78.19 3,531,355 -0.83(-1.05%)
Sep 02, 2021 78.70 79.40 78.64 79.02 3,714,326 +0.41(+0.52%)
Sep 01, 2021 79.58 79.58 78.44 78.61 4,396,424 -0.62(-0.78%)
Aug 31, 2021 79.12 79.84 78.83 79.22 4,246,927 -0.04(-0.05%)
Aug 30, 2021 79.91 79.93 79.17 79.26 3,141,998 -0.56(-0.70%)
Aug 27, 2021 79.62 80.51 79.59 79.82 3,841,275 +0.60(+0.76%)
Aug 26, 2021 80.07 80.20 79.00 79.22 2,777,391 -0.91(-1.13%)
Aug 25, 2021 80.03 80.79 79.45 80.13 3,418,359 +0.28(+0.35%)
Aug 24, 2021 79.55 80.46 79.55 79.85 5,083,232 +0.44(+0.55%)
Aug 23, 2021 79.06 79.99 78.99 79.41 3,602,928 +0.85(+1.08%)
Aug 20, 2021 77.85 78.96 77.58 78.56 4,817,029 +0.65(+0.84%)
Aug 19, 2021 78.82 79.30 77.55 77.91 6,105,607 -1.51(-1.91%)
Aug 18, 2021 79.95 80.76 79.36 79.42 4,581,031 -1.05(-1.30%)
Aug 17, 2021 80.28 80.99 79.58 80.47 4,304,355 -0.49(-0.61%)
Aug 16, 2021 80.57 81.07 79.50 80.96 4,193,446 -0.10(-0.13%)
Aug 13, 2021 81.85 81.89 80.96 81.06 3,418,161 -0.68(-0.83%)
Aug 12, 2021 82.13 82.37 81.18 81.74 3,031,485 -0.59(-0.72%)
Aug 11, 2021 81.59 82.38 81.23 82.34 4,008,747 +0.90(+1.11%)
Aug 10, 2021 81.01 81.82 80.83 81.44 3,131,196 +0.53(+0.65%)
Aug 09, 2021 80.89 81.23 80.40 80.91 3,513,517 -0.46(-0.57%)
Aug 06, 2021 81.25 81.74 80.99 81.37 3,250,673 +0.65(+0.81%)
Aug 05, 2021 80.28 81.23 80.08 80.72 3,879,669 +0.98(+1.24%)
Aug 04, 2021 80.71 81.19 79.58 79.74 5,689,596 -2.00(-2.44%)
Aug 03, 2021 80.54 81.76 79.28 81.73 4,981,224 +1.26(+1.57%)
Aug 02, 2021 80.96 82.45 80.38 80.47 4,357,910 -0.32(-0.39%)
Jul 30, 2021 81.18 81.54 80.52 80.79 4,782,931 -0.65(-0.80%)
Jul 29, 2021 82.35 82.37 81.29 81.44 4,450,701 +0.42(+0.52%)
Jul 28, 2021 82.80 82.80 80.79 81.02 5,937,324 -0.95(-1.16%)
Jul 27, 2021 81.39 83.12 81.22 81.97 9,072,580 +2.11(+2.64%)
Jul 26, 2021 79.65 80.09 79.36 79.86 4,042,601 +0.13(+0.16%)
Jul 23, 2021 80.58 80.58 79.54 79.73 2,806,855 -0.01(-0.01%)
Jul 22, 2021 80.15 80.37 79.15 79.74 4,439,001 -0.71(-0.88%)
Jul 21, 2021 79.22 80.79 79.02 80.44 5,810,248 +1.65(+2.10%)
Jul 20, 2021 75.54 79.10 75.28 78.79 8,540,569 +3.48(+4.63%)
Jul 19, 2021 75.80 76.15 74.07 75.30 9,924,856 -2.30(-2.97%)
Jul 16, 2021 79.55 79.67 77.39 77.61 4,331,238 -1.35(-1.71%)
Jul 15, 2021 78.13 79.46 77.99 78.96 3,724,809 +0.06(+0.08%)
Jul 14, 2021 79.14 79.80 78.47 78.89 3,945,366 -0.39(-0.49%)
Jul 13, 2021 80.06 80.13 79.22 79.28 4,945,545 -0.83(-1.03%)
Jul 12, 2021 79.49 80.28 78.99 80.11 5,881,467 -0.15(-0.19%)
Jul 09, 2021 80.37 80.60 79.92 80.26 4,903,878 +0.87(+1.10%)
Jul 08, 2021 78.60 79.69 78.06 79.38 5,020,868 -0.36(-0.45%)
Jul 07, 2021 79.13 79.94 78.81 79.75 4,442,144 +0.07(+0.09%)
Jul 06, 2021 80.04 80.36 78.91 79.67 4,455,700 -0.88(-1.10%)
Jul 02, 2021 80.37 80.83 79.75 80.55 4,505,627 +0.45(+0.56%)
Jul 01, 2021 79.36 80.14 79.23 80.11 4,199,218 +0.85(+1.07%)
Jun 30, 2021 78.36 79.60 78.18 79.26 5,106,447 +0.81(+1.03%)
Jun 29, 2021 79.33 79.78 78.36 78.45 6,992,666 -0.62(-0.79%)
Jun 28, 2021 80.27 80.28 78.75 79.08 6,176,453 -1.50(-1.86%)
Jun 25, 2021 80.86 81.20 80.54 80.57 7,115,709 -0.12(-0.15%)
Jun 24, 2021 81.00 81.00 80.14 80.69 5,741,377 +0.23(+0.29%)
Jun 23, 2021 81.22 81.40 80.43 80.46 3,793,371 -0.72(-0.89%)
Jun 22, 2021 81.46 81.82 80.70 81.19 4,466,256 -0.58(-0.70%)
Jun 21, 2021 80.60 81.89 80.39 81.76 5,485,945 +1.93(+2.42%)
Jun 18, 2021 79.81 80.58 79.55 79.83 11,179,718 -1.12(-1.39%)
Jun 17, 2021 82.21 82.26 80.20 80.95 8,051,421 -1.21(-1.47%)
Jun 16, 2021 82.90 83.09 81.72 82.16 8,646,635 -0.90(-1.08%)
Jun 15, 2021 82.64 83.43 82.51 83.06 5,743,300 +0.63(+0.77%)
Jun 14, 2021 82.43 82.87 81.99 82.43 6,376,864 -0.08(-0.10%)
Jun 11, 2021 82.41 82.66 81.92 82.51 4,394,147 +0.52(+0.63%)
Jun 10, 2021 83.43 83.60 81.91 81.99 5,194,540 -0.56(-0.68%)
Jun 09, 2021 83.03 83.22 82.52 82.55 4,945,018 -0.56(-0.67%)
Jun 08, 2021 82.88 83.42 82.47 83.11 5,141,409 +0.45(+0.54%)
Jun 07, 2021 82.66 82.83 82.21 82.66 6,128,949 -0.05(-0.06%)
Jun 04, 2021 82.37 82.91 82.27 82.71 4,394,551 +0.32(+0.38%)
Jun 03, 2021 81.86 82.66 81.65 82.39 4,394,744 +0.05(+0.06%)
Jun 02, 2021 82.92 82.92 82.18 82.35 4,767,308 -0.33(-0.40%)
Jun 01, 2021 83.44 83.55 82.54 82.68 4,630,710 +0.26(+0.32%)
May 28, 2021 82.13 82.53 81.79 82.42 5,220,767 +0.09(+0.11%)
May 27, 2021 82.23 82.51 81.49 82.33 11,291,723 +1.96(+2.44%)
May 26, 2021 80.21 80.58 79.90 80.37 5,194,367 +0.22(+0.28%)
May 25, 2021 80.49 81.09 79.89 80.15 8,186,773 -0.20(-0.25%)
May 24, 2021 80.36 80.79 79.90 80.35 5,503,453 +0.62(+0.78%)
May 21, 2021 79.76 80.93 79.49 79.73 6,246,669 +0.54(+0.68%)
May 20, 2021 78.73 79.49 78.13 79.19 10,827,570 +0.49(+0.63%)
May 19, 2021 78.35 78.75 77.19 78.70 10,065,560 -0.16(-0.20%)
May 18, 2021 79.61 80.31 78.83 78.85 8,050,699 -1.10(-1.37%)
May 17, 2021 78.56 79.95 78.56 79.95 5,478,686 +0.64(+0.80%)
May 14, 2021 77.99 79.49 77.97 79.31 5,402,560 +1.94(+2.51%)
May 13, 2021 76.01 77.84 75.86 77.38 5,099,810 +1.39(+1.82%)
May 12, 2021 77.79 78.37 75.96 75.99 6,590,227 -1.89(-2.43%)
May 11, 2021 77.67 78.69 76.98 77.88 7,263,329 -0.66(-0.83%)
May 10, 2021 80.22 80.39 78.44 78.54 9,791,180 -0.62(-0.78%)
May 07, 2021 78.33 79.36 77.71 79.16 6,557,353 +0.95(+1.22%)
May 06, 2021 78.33 78.41 77.14 78.21 5,309,493 +0.51(+0.65%)
May 05, 2021 77.60 78.20 77.17 77.70 5,046,518 +0.18(+0.23%)
May 04, 2021 77.69 78.12 76.79 77.52 10,077,428 -0.18(-0.24%)
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.