Hershey Co (NY: HSY )

172.79 USD +0.30 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 163.92 164.99 163.16 164.30 1,190,900 +0.08(+0.05%)
Apr 29, 2021 160.02 165.50 159.51 164.22 1,609,153 +5.36(+3.37%)
Apr 28, 2021 159.26 160.95 158.50 158.86 1,320,573 +0.15(+0.09%)
Apr 27, 2021 159.09 159.45 157.94 158.71 1,063,097 -0.32(-0.20%)
Apr 26, 2021 161.64 161.64 158.81 159.03 762,014 -2.40(-1.49%)
Apr 23, 2021 162.21 162.59 161.15 161.43 682,500 -0.81(-0.50%)
Apr 22, 2021 162.99 163.41 161.57 162.24 825,941 -0.70(-0.43%)
Apr 21, 2021 162.79 163.99 162.79 162.94 929,829 +0.75(+0.46%)
Apr 20, 2021 160.65 163.19 160.28 162.19 836,512 +1.21(+0.75%)
Apr 19, 2021 161.01 161.61 159.52 160.98 771,969 -0.01(-0.01%)
Apr 16, 2021 161.31 161.53 160.12 160.99 1,260,600 +0.09(+0.06%)
Apr 15, 2021 161.00 161.35 159.58 160.90 1,079,558 +2.71(+1.71%)
Apr 14, 2021 158.86 159.04 156.87 158.19 889,338 -0.63(-0.40%)
Apr 13, 2021 158.55 159.65 158.18 158.82 1,136,713 -0.78(-0.49%)
Apr 12, 2021 159.56 160.29 158.97 159.60 942,726 +0.10(+0.06%)
Apr 09, 2021 160.63 160.81 158.62 159.50 714,200 -0.61(-0.38%)
Apr 08, 2021 160.50 161.06 159.40 160.11 995,336 -0.46(-0.29%)
Apr 07, 2021 161.00 161.36 159.91 160.57 771,819 -0.19(-0.12%)
Apr 06, 2021 159.60 161.55 159.23 160.76 941,461 +1.41(+0.88%)
Apr 05, 2021 158.97 161.34 158.56 159.35 979,737 +0.59(+0.37%)
Apr 01, 2021 158.19 159.52 156.28 158.76 932,200 +0.60(+0.38%)
Mar 31, 2021 158.39 159.70 157.68 158.16 1,170,654 -0.70(-0.44%)
Mar 30, 2021 160.90 161.56 158.43 158.86 1,019,279 -2.27(-1.41%)
Mar 29, 2021 158.80 161.71 158.65 161.13 818,678 +1.86(+1.17%)
Mar 26, 2021 157.38 159.29 156.55 159.27 676,500 +2.23(+1.42%)
Mar 25, 2021 157.81 158.61 156.18 157.04 937,188 -0.22(-0.14%)
Mar 24, 2021 156.05 158.25 154.92 157.26 977,376 +0.34(+0.22%)
Mar 23, 2021 156.58 157.24 155.85 156.92 689,964 +0.54(+0.35%)
Mar 22, 2021 154.09 156.62 153.94 156.38 801,731 +1.68(+1.09%)
Mar 19, 2021 156.65 156.95 154.65 154.70 1,455,200 -1.37(-0.88%)
Mar 18, 2021 154.04 156.46 154.00 156.07 673,076 +1.51(+0.98%)
Mar 17, 2021 155.47 155.86 153.69 154.56 995,758 +1.07(+0.70%)
Mar 16, 2021 153.75 154.27 152.63 153.49 916,455 +0.17(+0.11%)
Mar 15, 2021 153.37 153.53 151.28 153.32 773,372 +0.88(+0.58%)
Mar 12, 2021 152.45 152.88 151.21 152.44 756,600 +0.54(+0.36%)
Mar 11, 2021 151.86 153.10 151.53 151.90 959,298 -0.75(-0.49%)
Mar 10, 2021 149.94 153.51 149.05 152.65 1,121,090 +2.09(+1.39%)
Mar 09, 2021 151.77 153.22 150.50 150.56 953,009 -1.23(-0.81%)
Mar 08, 2021 151.30 154.62 150.06 151.79 1,112,904 +1.41(+0.94%)
Mar 05, 2021 146.69 150.80 146.06 150.38 1,031,600 +4.29(+2.94%)
Mar 04, 2021 144.85 149.10 144.46 146.09 1,249,057 +1.72(+1.19%)
Mar 03, 2021 145.27 145.81 144.25 144.37 1,100,974 -0.98(-0.67%)
Mar 02, 2021 145.10 146.48 143.58 145.35 969,619 +0.16(+0.11%)
Mar 01, 2021 146.18 147.91 144.72 145.19 1,177,230 -0.46(-0.32%)
Feb 26, 2021 148.05 148.93 145.56 145.65 1,053,800 -1.92(-1.30%)
Feb 25, 2021 147.44 149.14 147.29 147.57 1,589,772 +0.00(+0.00%)
Feb 24, 2021 147.97 148.50 147.12 147.57 774,656 -0.41(-0.28%)
Feb 23, 2021 148.88 150.46 147.10 147.98 1,477,927 -0.27(-0.18%)
Feb 22, 2021 149.10 149.10 146.50 148.25 862,054 -0.60(-0.40%)
Feb 19, 2021 153.12 153.57 148.75 148.85 1,166,000 -4.14(-2.71%)
Feb 18, 2021 149.81 153.86 149.81 152.99 1,385,919 +1.70(+1.12%)
Feb 17, 2021 150.93 152.46 150.85 151.29 864,833 -0.09(-0.06%)
Feb 16, 2021 151.22 152.32 150.15 151.38 1,197,589 +0.00(+0.00%)
Feb 12, 2021 149.85 151.76 149.69 151.38 785,700 +0.96(+0.64%)
Feb 11, 2021 149.58 150.78 149.45 150.42 871,355 +0.42(+0.28%)
Feb 10, 2021 150.32 150.65 149.22 150.00 883,435 +0.38(+0.25%)
Feb 09, 2021 149.21 151.26 149.15 149.62 1,090,021 +0.29(+0.19%)
Feb 08, 2021 151.25 151.37 147.33 149.33 2,026,181 +2.73(+1.86%)
Feb 05, 2021 147.90 149.40 146.59 146.60 825,500 -0.62(-0.42%)
Feb 04, 2021 147.86 150.00 145.31 147.22 1,272,985 +0.64(+0.44%)
Feb 03, 2021 147.10 147.78 145.57 146.58 889,798 -0.54(-0.37%)
Feb 02, 2021 145.75 148.48 145.19 147.12 1,001,901 +2.01(+1.39%)
Feb 01, 2021 145.65 146.37 144.62 145.11 848,062 -0.33(-0.23%)
Jan 29, 2021 147.28 149.71 145.32 145.44 1,366,600 -2.77(-1.87%)
Jan 28, 2021 146.41 149.26 146.10 148.21 1,220,796 +2.02(+1.38%)
Jan 27, 2021 148.99 149.51 145.61 146.19 1,251,767 -3.33(-2.23%)
Jan 26, 2021 147.57 149.90 145.64 149.52 1,167,132 +1.99(+1.35%)
Jan 25, 2021 147.85 150.07 146.96 147.53 1,114,392 -0.67(-0.45%)
Jan 22, 2021 148.85 149.58 147.73 148.20 643,200 -0.78(-0.52%)
Jan 21, 2021 150.00 150.00 148.25 148.98 826,514 -0.65(-0.43%)
Jan 20, 2021 148.80 149.75 147.60 149.63 872,676 +0.88(+0.59%)
Jan 19, 2021 149.05 150.35 148.18 148.75 790,270 +0.29(+0.20%)
Jan 15, 2021 147.09 149.49 146.88 148.46 1,193,600 +1.04(+0.71%)
Jan 14, 2021 150.31 150.63 147.34 147.42 836,686 -2.50(-1.67%)
Jan 13, 2021 149.35 151.78 148.95 149.92 709,668 +0.54(+0.36%)
Jan 12, 2021 149.63 150.75 148.28 149.38 621,724 -0.73(-0.49%)
Jan 11, 2021 151.85 152.43 149.83 150.11 613,721 -1.92(-1.26%)
Jan 08, 2021 151.46 152.34 150.85 152.03 552,500 +0.86(+0.57%)
Jan 07, 2021 151.24 152.32 150.24 151.17 599,983 -0.09(-0.06%)
Jan 06, 2021 151.81 153.93 150.91 151.26 835,379 +0.53(+0.35%)
Jan 05, 2021 150.98 151.54 149.51 150.73 678,543 -0.17(-0.11%)
Jan 04, 2021 153.01 153.42 149.59 150.90 861,607 -1.43(-0.94%)
Dec 31, 2020 152.33 152.33 152.33 387,578 +1.80(+1.20%)
Dec 30, 2020 151.51 152.00 150.37 150.53 387,578 -0.91(-0.60%)
Dec 29, 2020 152.49 152.97 151.23 151.44 518,700 -0.36(-0.24%)
Dec 28, 2020 151.16 151.89 150.43 151.80 432,858 +1.85(+1.23%)
Dec 24, 2020 149.30 150.18 148.84 149.95 188,200 +0.50(+0.33%)
Dec 23, 2020 149.48 150.29 149.17 149.45 580,118 +0.83(+0.56%)
Dec 22, 2020 149.41 149.66 148.20 148.62 559,984 -1.04(-0.69%)
Dec 21, 2020 149.01 150.44 146.85 149.66 846,072 -1.22(-0.81%)
Dec 18, 2020 151.89 152.35 150.13 150.88 1,717,300 -0.73(-0.48%)
Dec 17, 2020 151.10 152.79 150.35 151.61 797,065 +1.33(+0.89%)
Dec 16, 2020 150.16 151.67 149.47 150.28 743,540 +0.05(+0.03%)
Dec 15, 2020 149.51 150.82 149.22 150.23 689,109 +1.09(+0.73%)
Dec 14, 2020 149.57 151.58 149.04 149.14 579,571 +0.03(+0.02%)
Dec 11, 2020 148.99 150.20 148.98 149.11 608,600 -0.59(-0.39%)
Dec 10, 2020 152.33 152.81 149.68 149.70 899,773 -2.44(-1.60%)
Dec 09, 2020 150.45 152.70 149.10 152.14 1,179,123 +1.51(+1.00%)
Dec 08, 2020 149.10 151.70 148.84 150.63 814,281 +0.91(+0.61%)
Dec 07, 2020 151.80 152.71 148.68 149.72 879,888 -1.15(-0.76%)
Dec 04, 2020 150.00 151.10 149.88 150.87 1,002,500 +1.04(+0.69%)
Dec 03, 2020 149.00 150.19 148.88 149.83 719,353 +0.58(+0.39%)
Dec 02, 2020 150.04 151.79 148.45 149.25 1,094,650 -0.79(-0.53%)
Dec 01, 2020 149.00 150.13 148.09 150.04 1,325,479 +2.15(+1.45%)
Nov 30, 2020 147.40 148.03 146.23 147.89 1,505,720 -0.16(-0.11%)
Nov 27, 2020 148.44 148.45 146.40 148.05 1,252,900 -0.10(-0.07%)
Nov 25, 2020 148.42 149.33 147.80 148.15 1,565,200 -0.06(-0.04%)
Nov 24, 2020 147.60 148.87 147.12 148.21 2,261,499 +1.38(+0.94%)
Nov 23, 2020 147.48 148.35 146.31 146.83 656,963 -0.95(-0.64%)
Nov 20, 2020 149.09 149.36 147.03 147.78 600,600 -1.62(-1.08%)
Nov 19, 2020 149.08 149.91 147.64 149.40 659,411 -1.24(-0.82%)
Nov 18, 2020 153.51 154.39 150.56 150.64 678,171 -2.29(-1.50%)
Nov 17, 2020 154.52 154.97 152.60 152.93 700,995 -2.19(-1.41%)
Nov 16, 2020 154.95 155.49 153.79 155.12 783,891 +1.12(+0.73%)
Nov 13, 2020 154.07 154.32 152.24 154.00 580,300 +0.44(+0.29%)
Nov 12, 2020 153.99 154.18 151.90 153.56 584,487 -0.10(-0.07%)
Nov 11, 2020 152.93 153.83 151.55 153.66 697,170 +1.40(+0.92%)
Nov 10, 2020 150.18 153.56 149.46 152.26 987,701 +2.54(+1.70%)
Nov 09, 2020 153.32 154.49 149.61 149.72 1,168,397 +0.32(+0.21%)
Nov 06, 2020 148.90 150.73 146.81 149.40 1,354,900 +4.80(+3.32%)
Nov 05, 2020 145.58 146.28 143.85 144.60 919,457 +0.66(+0.46%)
Nov 04, 2020 143.80 146.59 143.12 143.94 985,033 +1.22(+0.85%)
Nov 03, 2020 141.82 144.56 141.76 142.72 569,798 +1.94(+1.38%)
Nov 02, 2020 139.66 142.00 139.18 140.78 1,266,149 +3.32(+2.42%)
Oct 30, 2020 137.13 138.21 135.83 137.46 783,800 -0.37(-0.27%)
Oct 29, 2020 137.91 139.46 136.48 137.83 710,810 -0.37(-0.27%)
Oct 28, 2020 140.62 141.84 138.12 138.20 858,284 -4.30(-3.02%)
Oct 27, 2020 144.62 144.87 142.36 142.50 825,133 -1.70(-1.18%)
Oct 26, 2020 145.89 145.89 143.18 144.20 610,599 -2.14(-1.46%)
Oct 23, 2020 146.40 146.67 145.82 146.34 383,600 +0.90(+0.62%)
Oct 22, 2020 145.92 146.08 144.46 145.44 442,573 -0.14(-0.10%)
Oct 21, 2020 146.39 147.32 145.08 145.58 688,587 -1.30(-0.89%)
Oct 20, 2020 148.64 149.21 146.73 146.88 434,715 -0.62(-0.42%)
Oct 19, 2020 150.60 150.75 147.26 147.50 614,242 -2.42(-1.61%)
Oct 16, 2020 150.93 151.65 149.81 149.92 912,200 -0.50(-0.33%)
Oct 15, 2020 148.57 150.84 148.09 150.42 579,589 +0.95(+0.64%)
Oct 14, 2020 148.51 150.23 148.26 149.47 576,978 +0.62(+0.42%)
Oct 13, 2020 147.42 149.36 147.13 148.85 574,279 +0.77(+0.52%)
Oct 12, 2020 147.02 148.97 146.53 148.08 601,634 +2.45(+1.68%)
Oct 09, 2020 144.25 146.41 143.85 145.63 612,600 +2.12(+1.48%)
Oct 08, 2020 143.16 144.16 142.68 143.51 474,316 +0.10(+0.07%)
Oct 07, 2020 142.02 144.08 141.75 143.41 615,258 +1.85(+1.31%)
Oct 06, 2020 143.42 143.76 141.09 141.56 680,343 -2.21(-1.54%)
Oct 05, 2020 143.18 144.14 142.62 143.77 432,715 +0.85(+0.59%)
Oct 02, 2020 143.50 144.05 142.09 142.92 535,600 -1.01(-0.70%)
Oct 01, 2020 143.49 144.52 141.71 143.93 759,662 +0.59(+0.41%)
Sep 30, 2020 141.43 144.40 141.22 143.34 798,516 +2.15(+1.52%)
Sep 29, 2020 142.30 142.78 140.30 141.19 735,261 +0.78(+0.56%)
Sep 28, 2020 140.31 141.92 139.65 140.41 589,910 +0.89(+0.64%)
Sep 25, 2020 137.16 139.56 136.50 139.52 684,900 +1.86(+1.35%)
Sep 24, 2020 134.53 137.91 134.52 137.66 963,889 +3.32(+2.47%)
Sep 23, 2020 138.06 138.49 134.00 134.34 1,083,924 -3.09(-2.25%)
Sep 22, 2020 136.98 138.31 136.54 137.43 623,009 +0.43(+0.31%)
Sep 21, 2020 138.00 138.67 135.01 137.00 1,291,215 -1.92(-1.38%)
Sep 18, 2020 140.87 141.52 138.12 138.92 1,567,900 -1.58(-1.12%)
Sep 17, 2020 142.55 142.55 139.56 140.50 857,724 -2.69(-1.88%)
Sep 16, 2020 145.25 146.08 143.16 143.19 629,194 -1.15(-0.80%)
Sep 15, 2020 144.68 146.37 143.75 144.34 882,319 -0.16(-0.11%)
Sep 14, 2020 146.15 146.80 144.48 144.50 585,603 -1.00(-0.69%)
Sep 11, 2020 145.45 146.90 145.10 145.50 484,400 +0.35(+0.24%)
Sep 10, 2020 147.39 147.87 144.93 145.15 694,948 -2.57(-1.74%)
Sep 09, 2020 146.78 149.06 146.63 147.72 624,218 +2.20(+1.51%)
Sep 08, 2020 148.57 149.10 145.18 145.52 924,286 -3.28(-2.20%)
Sep 04, 2020 148.88 149.57 146.26 148.80 779,500 +0.44(+0.30%)
Sep 03, 2020 149.74 152.18 146.99 148.36 861,882 -1.06(-0.71%)
Sep 02, 2020 148.01 150.61 148.01 149.42 773,483 +1.00(+0.67%)
Sep 01, 2020 148.64 148.75 146.62 148.42 644,559 -0.22(-0.15%)
Aug 31, 2020 148.82 149.60 148.46 148.64 682,391 -0.56(-0.38%)
Aug 28, 2020 148.91 149.27 147.19 149.20 406,900 +0.50(+0.34%)
Aug 27, 2020 149.91 150.67 148.57 148.70 646,534 -0.45(-0.30%)
Aug 26, 2020 148.38 149.48 147.29 149.15 1,042,531 +0.48(+0.32%)
Aug 25, 2020 149.70 149.70 147.97 148.67 503,725 -0.17(-0.11%)
Aug 24, 2020 148.00 149.20 147.15 148.84 436,801 +1.41(+0.96%)
Aug 21, 2020 148.03 148.28 146.74 147.43 707,400 -0.31(-0.21%)
Aug 20, 2020 146.54 148.89 146.34 147.74 1,241,230 -0.02(-0.01%)
Aug 19, 2020 148.45 148.98 147.63 147.76 1,220,100 -1.83(-1.22%)
Aug 18, 2020 148.19 150.28 147.33 149.59 1,046,325 +1.26(+0.85%)
Aug 17, 2020 146.33 148.89 145.82 148.33 863,891 +2.26(+1.55%)
Aug 14, 2020 146.47 146.93 145.71 146.07 513,900 -0.50(-0.34%)
Aug 13, 2020 146.50 146.99 145.43 146.57 734,860 +0.55(+0.38%)
Aug 12, 2020 142.97 146.73 142.50 146.02 878,684 +3.51(+2.46%)
Aug 11, 2020 144.40 144.50 141.89 142.51 998,564 -1.41(-0.98%)
Aug 10, 2020 144.28 144.75 143.53 143.92 561,600 +0.00(+0.00%)
Aug 07, 2020 143.01 144.32 142.76 143.92 671,800 +0.25(+0.17%)
Aug 06, 2020 141.82 143.75 141.73 143.67 617,989 +1.40(+0.98%)
Aug 05, 2020 144.52 144.90 141.96 142.27 709,462 -2.03(-1.41%)
Aug 04, 2020 144.32 145.70 144.14 144.30 974,031 -0.64(-0.44%)
Aug 03, 2020 145.33 146.31 144.37 144.94 1,060,143 -0.47(-0.32%)
Jul 31, 2020 144.97 145.47 143.41 145.41 1,757,000 +0.12(+0.08%)
Jul 30, 2020 145.04 145.68 144.15 145.29 774,019 -0.52(-0.36%)
Jul 29, 2020 145.68 146.65 145.27 145.81 863,872 +0.08(+0.05%)
Jul 28, 2020 146.00 146.83 145.19 145.73 919,440 -0.56(-0.38%)
Jul 27, 2020 145.96 146.73 144.41 146.29 879,554 +0.61(+0.42%)
Jul 24, 2020 147.03 147.61 144.96 145.68 1,162,100 -0.65(-0.44%)
Jul 23, 2020 143.00 146.55 142.41 146.33 2,281,293 +7.87(+5.68%)
Jul 22, 2020 137.11 138.47 136.20 138.46 1,589,661 +1.15(+0.84%)
Jul 21, 2020 135.71 138.27 135.67 137.31 1,162,458 +1.80(+1.33%)
Jul 20, 2020 136.24 136.52 134.68 135.51 1,080,076 -0.89(-0.65%)
Jul 17, 2020 134.38 137.16 133.91 136.40 2,708,200 +1.95(+1.45%)
Jul 16, 2020 132.48 135.51 132.15 134.45 1,614,772 +2.45(+1.86%)
Jul 15, 2020 132.87 133.53 131.46 132.00 1,155,577 +0.20(+0.15%)
Jul 14, 2020 127.57 131.95 127.41 131.80 1,856,690 +3.92(+3.07%)
Jul 13, 2020 128.37 128.93 127.58 127.88 1,248,679 +0.13(+0.10%)
Jul 10, 2020 126.35 127.99 125.89 127.75 661,400 +1.00(+0.79%)
Jul 09, 2020 128.09 128.22 126.06 126.75 810,954 -1.77(-1.38%)
Jul 08, 2020 128.98 129.50 127.17 128.52 1,024,432 -0.73(-0.56%)
Jul 07, 2020 129.00 129.92 128.58 129.25 1,097,041 -0.20(-0.15%)
Jul 06, 2020 131.52 131.52 128.57 129.45 985,960 -0.41(-0.32%)
Jul 02, 2020 131.05 131.68 129.20 129.86 1,287,300 -0.26(-0.20%)
Jul 01, 2020 129.77 130.99 129.49 130.12 1,292,280 +0.50(+0.39%)
Jun 30, 2020 128.25 130.35 127.89 129.62 2,200,364 +2.01(+1.58%)
Jun 29, 2020 126.16 128.26 125.50 127.61 797,696 +1.76(+1.40%)
Jun 26, 2020 128.75 129.46 125.61 125.85 1,539,200 -2.82(-2.19%)
Jun 25, 2020 127.55 128.82 126.68 128.67 1,112,339 +0.69(+0.54%)
Jun 24, 2020 129.30 129.94 126.93 127.98 969,731 -2.27(-1.74%)
Jun 23, 2020 132.19 132.54 130.01 130.25 1,072,514 -0.31(-0.24%)
Jun 22, 2020 129.52 131.44 129.41 130.56 993,079 +1.11(+0.86%)
Jun 19, 2020 133.04 133.65 129.40 129.45 3,297,200 -3.09(-2.33%)
Jun 18, 2020 131.64 132.97 131.37 132.54 595,452 +0.26(+0.20%)
Jun 17, 2020 132.95 133.46 131.92 132.28 910,406 -0.30(-0.23%)
Jun 16, 2020 132.54 133.18 130.59 132.58 789,536 +2.45(+1.88%)
Jun 15, 2020 127.26 130.20 126.00 130.13 1,183,099 +1.02(+0.79%)
Jun 12, 2020 130.73 131.35 127.63 129.11 1,085,700 +0.02(+0.02%)
Jun 11, 2020 134.52 135.31 129.07 129.09 1,189,687 -6.23(-4.60%)
Jun 10, 2020 134.03 135.71 132.77 135.32 1,352,278 +1.98(+1.48%)
Jun 09, 2020 135.40 135.40 132.86 133.34 1,276,912 -2.33(-1.72%)
Jun 08, 2020 134.66 135.75 133.39 135.67 1,987,644 +0.23(+0.17%)
Jun 05, 2020 134.05 136.28 133.29 135.44 1,304,500 +2.01(+1.51%)
Jun 04, 2020 133.82 135.07 132.47 133.43 1,133,364 -0.79(-0.59%)
Jun 03, 2020 137.62 137.95 134.18 134.22 980,432 -2.96(-2.16%)
Jun 02, 2020 136.21 137.20 135.26 137.18 2,057,611 +0.75(+0.55%)
Jun 01, 2020 135.87 137.40 134.82 136.43 746,113 +0.75(+0.55%)
May 29, 2020 135.56 136.94 133.86 135.68 2,912,000 -0.30(-0.22%)
May 28, 2020 134.90 136.18 133.58 135.98 1,372,739 +2.93(+2.20%)
May 27, 2020 128.34 133.26 127.04 133.05 1,443,851 +4.78(+3.73%)
May 26, 2020 131.75 131.87 127.83 128.27 1,719,569 -1.99(-1.53%)
May 22, 2020 128.46 130.56 127.60 130.26 899,900 +2.23(+1.74%)
May 21, 2020 130.20 130.46 127.15 128.03 2,597,308 -3.19(-2.43%)
May 20, 2020 131.82 132.33 130.72 131.22 1,137,664 +0.31(+0.24%)
May 19, 2020 131.51 132.25 129.52 130.91 1,170,648 -1.36(-1.03%)
May 18, 2020 131.91 132.85 128.81 132.27 1,789,354 +1.89(+1.45%)
May 15, 2020 130.90 133.47 130.05 130.38 2,602,700 -0.65(-0.50%)
May 14, 2020 131.83 132.62 129.49 131.03 1,151,067 -0.84(-0.64%)
May 13, 2020 132.37 133.63 130.77 131.87 803,286 -0.60(-0.45%)
May 12, 2020 133.86 134.69 132.41 132.47 663,385 -0.48(-0.36%)
May 11, 2020 133.13 135.19 132.92 132.95 1,087,164 -0.24(-0.18%)
May 08, 2020 132.25 133.76 131.81 133.19 831,300 +2.66(+2.04%)
May 07, 2020 133.12 133.31 130.39 130.53 979,163 -1.20(-0.91%)
May 06, 2020 132.04 132.98 131.23 131.73 858,160 +0.37(+0.28%)
May 05, 2020 131.59 132.90 129.76 131.36 1,135,577 +0.11(+0.08%)
May 04, 2020 131.89 132.00 129.91 131.25 1,109,485 -1.29(-0.97%)
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.