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 (%)
Oct 31, 2022 90.62 90.99 89.78 90.71 5,156,653 -0.25(-0.27%)
Oct 28, 2022 88.49 91.03 88.08 90.96 6,649,113 +3.14(+3.57%)
Oct 27, 2022 87.00 89.33 86.97 87.82 6,706,578 +1.22(+1.41%)
Oct 26, 2022 84.76 88.20 84.76 86.60 6,971,650 +2.07(+2.44%)
Oct 25, 2022 84.65 85.14 82.13 84.53 7,903,656 -1.31(-1.53%)
Oct 24, 2022 85.24 86.53 85.14 85.84 8,076,213 +1.14(+1.34%)
Oct 21, 2022 83.48 85.05 82.72 84.70 5,668,692 +1.24(+1.49%)
Oct 20, 2022 84.00 84.60 83.04 83.46 3,829,147 -0.37(-0.45%)
Oct 19, 2022 83.37 85.09 83.08 83.83 4,781,089 +0.26(+0.31%)
Oct 18, 2022 82.20 84.23 81.72 83.57 6,040,557 +2.76(+3.42%)
Oct 17, 2022 80.56 81.74 80.20 80.81 4,643,220 +1.80(+2.28%)
Oct 14, 2022 81.72 81.72 78.59 79.01 4,823,951 -2.18(-2.69%)
Oct 13, 2022 77.92 81.45 77.48 81.19 5,277,602 +1.80(+2.27%)
Oct 12, 2022 80.85 80.96 79.33 79.39 5,737,974 -1.53(-1.89%)
Oct 11, 2022 80.11 81.83 79.70 80.92 4,753,404 +0.41(+0.51%)
Oct 10, 2022 81.15 82.24 79.99 80.51 3,810,632 +0.14(+0.18%)
Oct 07, 2022 80.13 80.44 79.12 80.37 4,617,717 -0.26(-0.32%)
Oct 06, 2022 81.10 81.76 80.38 80.63 3,336,591 -0.89(-1.09%)
Oct 05, 2022 80.89 82.25 80.47 81.52 3,972,830 -0.31(-0.37%)
Oct 04, 2022 80.60 82.54 80.39 81.82 4,632,608 +2.32(+2.91%)
Oct 03, 2022 79.32 80.43 78.45 79.51 4,498,180 +1.20(+1.53%)
Sep 30, 2022 78.87 79.28 78.23 78.31 6,694,126 -0.46(-0.58%)
Sep 29, 2022 79.09 79.36 77.89 78.77 7,306,765 -0.92(-1.15%)
Sep 28, 2022 77.70 80.24 77.29 79.69 6,341,683 +2.20(+2.84%)
Sep 27, 2022 78.03 78.49 76.79 77.49 6,396,520 -0.09(-0.11%)
Sep 26, 2022 78.05 78.82 77.23 77.57 5,062,831 -0.90(-1.15%)
Sep 23, 2022 79.28 79.43 77.26 78.47 7,030,648 -1.36(-1.70%)
Sep 22, 2022 80.36 80.87 79.59 79.83 5,173,486 -0.83(-1.03%)
Sep 21, 2022 83.38 84.18 80.63 80.66 7,363,290 -0.79(-0.97%)
Sep 20, 2022 80.90 81.77 80.09 81.46 4,035,696 +0.19(+0.24%)
Sep 19, 2022 80.79 81.64 80.40 81.27 5,838,891 -0.24(-0.29%)
Sep 16, 2022 81.14 82.46 80.84 81.51 8,583,204 -0.39(-0.48%)
Sep 15, 2022 82.32 83.18 81.43 81.90 5,283,517 -0.76(-0.91%)
Sep 14, 2022 80.65 83.75 79.68 82.65 8,088,635 +2.56(+3.20%)
Sep 13, 2022 82.42 83.17 79.73 80.09 6,133,275 -3.90(-4.65%)
Sep 12, 2022 84.51 84.85 83.72 83.99 5,681,916 -0.23(-0.27%)
Sep 09, 2022 83.32 84.53 82.74 84.22 4,314,011 +1.42(+1.71%)
Sep 08, 2022 83.08 83.31 81.75 82.81 6,018,052 -0.85(-1.02%)
Sep 07, 2022 82.58 83.91 81.65 83.66 5,574,987 +0.28(+0.33%)
Sep 06, 2022 83.91 84.53 82.83 83.38 4,763,899 -0.41(-0.49%)
Sep 02, 2022 85.11 85.87 83.51 83.79 4,360,671 -0.42(-0.50%)
Sep 01, 2022 85.53 85.67 83.69 84.21 6,430,496 -1.65(-1.92%)
Aug 31, 2022 87.05 87.28 85.82 85.86 4,876,739 -1.03(-1.19%)
Aug 30, 2022 88.38 88.49 86.41 86.89 3,619,794 -1.23(-1.40%)
Aug 29, 2022 88.64 88.96 87.32 88.13 3,971,166 -1.34(-1.50%)
Aug 26, 2022 92.43 92.63 89.44 89.47 2,932,821 -2.50(-2.72%)
Aug 25, 2022 89.76 92.05 89.70 91.96 4,450,381 +2.70(+3.02%)
Aug 24, 2022 88.94 89.52 88.78 89.26 3,204,972 +0.84(+0.95%)
Aug 23, 2022 87.94 88.63 87.78 88.42 2,753,275 +0.62(+0.71%)
Aug 22, 2022 88.31 88.92 87.68 87.80 6,030,496 -1.55(-1.73%)
Aug 19, 2022 90.16 90.89 89.10 89.35 5,252,368 -1.25(-1.38%)
Aug 18, 2022 90.74 90.90 90.15 90.60 2,814,900 +0.26(+0.29%)
Aug 17, 2022 89.51 90.96 89.22 90.35 3,480,974 -0.06(-0.06%)
Aug 16, 2022 91.03 91.54 90.24 90.40 6,151,483 -1.03(-1.12%)
Aug 15, 2022 89.73 91.45 89.36 91.43 3,550,135 +1.07(+1.18%)
Aug 12, 2022 88.72 90.42 88.72 90.36 3,840,155 +1.77(+2.00%)
Aug 11, 2022 89.16 89.83 88.51 88.60 3,667,592 -0.26(-0.29%)
Aug 10, 2022 88.42 89.14 87.93 88.85 3,523,782 +1.41(+1.61%)
Aug 09, 2022 87.04 87.78 86.61 87.44 3,298,749 +0.70(+0.81%)
Aug 08, 2022 89.12 89.12 86.51 86.74 4,844,564 -1.74(-1.97%)
Aug 05, 2022 87.65 88.54 87.35 88.48 3,491,030 +0.24(+0.27%)
Aug 04, 2022 90.01 90.22 88.19 88.24 4,670,699 -1.66(-1.85%)
Aug 03, 2022 89.17 90.29 87.89 89.91 4,723,833 +0.74(+0.83%)
Aug 02, 2022 89.16 90.14 88.16 89.17 4,275,675 +0.49(+0.55%)
Aug 01, 2022 89.01 90.32 88.54 88.68 5,912,079 +0.03(+0.03%)
Jul 29, 2022 87.48 88.82 87.40 88.65 5,097,760 +0.78(+0.89%)
Jul 28, 2022 85.84 88.14 85.84 87.87 4,721,738 +2.02(+2.35%)
Jul 27, 2022 86.39 86.39 84.71 85.86 5,848,731 +0.03(+0.03%)
Jul 26, 2022 87.99 88.81 85.78 85.83 8,675,703 -4.12(-4.58%)
Jul 25, 2022 89.98 90.75 89.43 89.95 5,014,233 +0.34(+0.38%)
Jul 22, 2022 90.50 91.03 89.37 89.60 3,421,604 -0.65(-0.72%)
Jul 21, 2022 89.96 90.39 89.00 90.25 3,285,248 +0.06(+0.06%)
Jul 20, 2022 89.02 90.48 88.58 90.19 4,046,853 +0.96(+1.08%)
Jul 19, 2022 84.90 89.41 84.85 89.23 5,285,725 +3.82(+4.48%)
Jul 18, 2022 87.73 87.81 85.11 85.41 5,639,983 -1.36(-1.57%)
Jul 15, 2022 86.55 86.99 85.89 86.77 4,169,168 +1.09(+1.28%)
Jul 14, 2022 85.64 86.27 84.69 85.68 5,288,192 -1.65(-1.88%)
Jul 13, 2022 88.27 89.72 87.23 87.32 5,944,301 -2.56(-2.85%)
Jul 12, 2022 89.56 90.59 89.22 89.88 4,907,363 -0.20(-0.22%)
Jul 11, 2022 89.68 90.49 89.45 90.08 2,630,634 -0.39(-0.43%)
Jul 08, 2022 89.68 91.04 89.35 90.47 2,905,215 +1.12(+1.26%)
Jul 07, 2022 89.93 90.36 89.22 89.35 3,377,769 +0.02(+0.02%)
Jul 06, 2022 88.45 90.09 87.73 89.33 4,515,578 +0.95(+1.08%)
Jul 05, 2022 90.28 90.28 86.94 88.38 5,192,875 -3.90(-4.23%)
Jul 01, 2022 91.35 92.56 90.68 92.28 4,450,402 +0.87(+0.95%)
Jun 30, 2022 88.42 91.56 88.18 91.41 6,643,695 +2.67(+3.01%)
Jun 29, 2022 89.61 89.69 87.79 88.74 2,632,771 -0.46(-0.51%)
Jun 28, 2022 90.76 92.06 89.10 89.19 3,531,553 -0.98(-1.09%)
Jun 27, 2022 89.82 90.40 89.25 90.17 3,093,931 +0.58(+0.65%)
Jun 24, 2022 87.98 89.76 87.39 89.59 5,028,054 +2.32(+2.66%)
Jun 23, 2022 87.98 88.76 86.33 87.27 3,480,696 -0.76(-0.86%)
Jun 22, 2022 86.74 89.23 86.63 88.03 4,711,885 -0.34(-0.39%)
Jun 21, 2022 86.41 88.79 85.70 88.38 6,135,492 +3.84(+4.55%)
Jun 17, 2022 85.09 85.60 83.33 84.53 7,967,041 -0.61(-0.71%)
Jun 16, 2022 86.60 86.72 84.66 85.14 4,750,027 -2.62(-2.99%)
Jun 15, 2022 87.60 88.63 86.36 87.77 4,351,250 +0.91(+1.05%)
Jun 14, 2022 87.91 88.18 86.29 86.86 4,182,238 -0.60(-0.69%)
Jun 13, 2022 88.92 88.96 86.91 87.45 5,697,932 -3.37(-3.71%)
Jun 10, 2022 91.14 91.96 89.83 90.82 5,906,945 -1.80(-1.94%)
Jun 09, 2022 93.52 94.32 92.56 92.62 4,801,799 -1.76(-1.86%)
Jun 08, 2022 94.85 95.42 94.12 94.38 7,660,703 -1.22(-1.27%)
Jun 07, 2022 92.43 95.76 91.93 95.60 5,924,006 +3.14(+3.39%)
Jun 06, 2022 92.25 92.72 91.68 92.46 3,238,679 +0.84(+0.91%)
Jun 03, 2022 90.70 91.90 90.63 91.62 2,982,866 +0.09(+0.09%)
Jun 02, 2022 91.09 91.60 89.46 91.53 3,638,317 +1.36(+1.51%)
Jun 01, 2022 91.32 91.57 89.50 90.17 4,470,791 -0.29(-0.33%)
May 31, 2022 90.70 91.28 90.00 90.47 6,790,281 -1.51(-1.64%)
May 27, 2022 90.95 91.99 90.55 91.98 3,568,717 +1.63(+1.80%)
May 26, 2022 89.90 91.17 89.51 90.36 5,831,004 +1.37(+1.54%)
May 25, 2022 88.76 89.50 88.06 88.99 3,934,370 +0.33(+0.38%)
May 24, 2022 86.74 88.85 86.05 88.65 6,236,823 +1.31(+1.50%)
May 23, 2022 86.17 87.52 85.60 87.34 4,942,802 +1.66(+1.94%)
May 20, 2022 86.40 86.71 84.10 85.68 6,888,008 -0.16(-0.19%)
May 19, 2022 86.91 87.94 85.16 85.84 5,502,825 -1.72(-1.97%)
May 18, 2022 89.19 90.01 87.25 87.56 6,182,139 -2.21(-2.46%)
May 17, 2022 89.19 89.95 88.40 89.77 4,703,053 +2.34(+2.67%)
May 16, 2022 86.84 88.44 86.80 87.44 5,455,996 +0.53(+0.61%)
May 13, 2022 87.03 87.56 86.12 86.91 5,780,959 +0.42(+0.48%)
May 12, 2022 85.90 87.43 85.03 86.49 6,722,593 +0.45(+0.53%)
May 11, 2022 86.29 89.00 85.86 86.04 6,868,330 -0.65(-0.75%)
May 10, 2022 87.40 88.74 86.38 86.69 7,959,972 -0.06(-0.07%)
May 09, 2022 89.37 89.62 86.27 86.75 6,422,032 -3.36(-3.73%)
May 06, 2022 90.49 90.81 88.61 90.10 5,600,410 -0.96(-1.06%)
May 05, 2022 92.47 92.84 90.21 91.07 6,246,871 -1.36(-1.47%)
May 04, 2022 89.81 92.67 89.77 92.43 6,515,614 +2.23(+2.47%)
May 03, 2022 89.99 90.88 89.18 90.20 5,935,670 +1.12(+1.25%)
May 02, 2022 89.36 90.13 87.36 89.08 8,324,308 -0.65(-0.73%)
Apr 29, 2022 93.10 93.50 89.45 89.73 6,253,959 -3.00(-3.23%)
Apr 28, 2022 93.60 93.85 91.62 92.73 6,924,003 -0.72(-0.77%)
Apr 27, 2022 93.81 94.46 92.28 93.45 7,014,623 -0.33(-0.35%)
Apr 26, 2022 91.62 95.44 91.50 93.78 7,614,295 -0.40(-0.42%)
Apr 25, 2022 94.40 94.47 92.25 94.18 5,938,437 -0.83(-0.88%)
Apr 22, 2022 95.92 96.97 94.90 95.01 4,953,464 -1.17(-1.22%)
Apr 21, 2022 100.08 100.24 95.87 96.18 6,129,053 -3.06(-3.09%)
Apr 20, 2022 99.92 100.24 98.59 99.25 4,474,755 +0.40(+0.40%)
Apr 19, 2022 98.74 99.90 98.48 98.85 4,835,572 +0.24(+0.24%)
Apr 18, 2022 98.57 99.71 98.24 98.61 4,095,174 +0.03(+0.03%)
Apr 14, 2022 98.22 99.25 98.02 98.58 4,259,734 +0.85(+0.87%)
Apr 13, 2022 97.69 98.75 97.04 97.73 5,659,799 +0.73(+0.75%)
Apr 12, 2022 96.61 98.30 96.50 97.00 5,118,233 +0.46(+0.48%)
Apr 11, 2022 95.15 97.34 95.15 96.54 6,036,619 +1.62(+1.70%)
Apr 08, 2022 96.42 97.14 94.61 94.92 5,088,942 -0.55(-0.57%)
Apr 07, 2022 92.89 95.75 92.56 95.47 6,505,673 +2.38(+2.56%)
Apr 06, 2022 92.96 93.87 92.78 93.09 5,568,162 -0.33(-0.35%)
Apr 05, 2022 94.05 95.03 93.23 93.42 4,460,427 -0.46(-0.49%)
Apr 04, 2022 94.66 94.92 93.18 93.88 4,032,472 -0.82(-0.87%)
Apr 01, 2022 94.32 94.97 93.58 94.71 3,816,784 +1.04(+1.11%)
Mar 31, 2022 93.87 95.40 93.60 93.67 5,823,079 -1.66(-1.75%)
Mar 30, 2022 96.09 96.79 94.32 95.33 5,466,011 -0.24(-0.25%)
Mar 29, 2022 95.35 95.87 93.95 95.57 5,328,729 -0.48(-0.50%)
Mar 28, 2022 96.12 96.59 95.42 96.05 4,287,147 -0.79(-0.82%)
Mar 25, 2022 96.44 97.35 96.36 96.84 3,724,921 +0.68(+0.71%)
Mar 24, 2022 96.12 96.63 95.61 96.16 4,119,213 +0.45(+0.47%)
Mar 23, 2022 95.64 96.89 95.60 95.71 4,727,950 -0.14(-0.15%)
Mar 22, 2022 94.36 96.09 93.52 95.85 6,414,728 +1.36(+1.44%)
Mar 21, 2022 92.50 95.32 92.47 94.49 7,057,879 +2.29(+2.48%)
Mar 18, 2022 92.66 92.92 91.08 92.20 11,040,691 -0.22(-0.24%)
Mar 17, 2022 91.33 92.45 90.60 92.42 6,913,772 +1.84(+2.04%)
Mar 16, 2022 91.75 92.31 88.94 90.58 9,321,247 -1.72(-1.86%)
Mar 15, 2022 92.54 92.75 91.30 92.30 5,730,002 +0.55(+0.60%)
Mar 14, 2022 91.87 92.33 90.21 91.75 5,902,721 +0.11(+0.12%)
Mar 11, 2022 93.39 94.31 91.52 91.63 4,605,487 -1.50(-1.61%)
Mar 10, 2022 92.82 94.36 92.33 93.14 5,412,849 -0.01(-0.01%)
Mar 09, 2022 90.06 93.67 90.06 93.15 7,509,186 +3.47(+3.87%)
Mar 08, 2022 92.66 93.03 89.53 89.68 9,946,669 -3.16(-3.40%)
Mar 07, 2022 95.77 97.47 92.77 92.83 13,490,724 -1.32(-1.41%)
Mar 04, 2022 94.50 94.50 92.87 94.16 9,219,633 -0.23(-0.24%)
Mar 03, 2022 95.55 95.82 93.25 94.39 9,107,348 -0.86(-0.90%)
Mar 02, 2022 96.63 96.92 94.34 95.25 13,572,378 -1.88(-1.94%)
Mar 01, 2022 97.17 98.65 96.61 97.13 13,051,462 +0.03(+0.03%)
Feb 28, 2022 93.62 97.34 93.03 97.10 17,684,548 +4.33(+4.67%)
Feb 25, 2022 89.24 92.91 90.93 92.77 9,193,717 +3.66(+4.11%)
Feb 24, 2022 87.93 89.49 84.44 89.11 10,255,024 +2.38(+2.75%)
Feb 23, 2022 88.66 88.88 86.55 86.73 7,340,183 -1.22(-1.39%)
Feb 22, 2022 88.02 89.07 87.24 87.95 6,233,971 +0.16(+0.18%)
Feb 18, 2022 87.79 0 -0.93(-1.05%)
Feb 17, 2022 88.35 89.48 87.86 88.72 6,119,040 -0.37(-0.41%)
Feb 16, 2022 88.39 89.58 88.31 89.09 4,850,299 +0.67(+0.76%)
Feb 15, 2022 88.00 89.23 88.00 88.42 4,909,463 +0.44(+0.50%)
Feb 14, 2022 89.80 89.89 87.34 87.98 6,826,763 -1.60(-1.78%)
Feb 11, 2022 89.56 90.31 88.46 89.58 6,948,209 +0.20(+0.22%)
Feb 10, 2022 89.62 91.17 88.90 89.38 6,949,687 -0.88(-0.98%)
Feb 09, 2022 90.29 90.56 89.77 90.26 5,736,004 +0.87(+0.98%)
Feb 08, 2022 88.22 89.62 87.32 89.39 8,692,715 +0.98(+1.11%)
Feb 07, 2022 87.87 89.07 87.45 88.41 5,248,239 +0.96(+1.10%)
Feb 04, 2022 86.84 88.29 86.60 87.45 6,723,236 +0.19(+0.22%)
Feb 03, 2022 86.64 87.43 87.26 7,626,461 +0.25(+0.29%)
Feb 02, 2022 84.90 87.15 84.86 87.01 6,357,751 +1.70(+2.00%)
Feb 01, 2022 84.72 85.50 83.93 85.31 7,240,635 +0.51(+0.60%)
Jan 31, 2022 84.25 84.80 6,825,525 -0.13(-0.15%)
Jan 28, 2022 83.65 84.97 82.25 84.93 6,251,244 +0.99(+1.18%)
Jan 27, 2022 84.55 86.01 83.12 83.94 7,443,552 +0.28(+0.34%)
Jan 26, 2022 84.60 86.05 82.28 83.66 10,453,230 -1.25(-1.47%)
Jan 25, 2022 79.92 85.32 79.92 84.91 11,035,941 +2.06(+2.49%)
Jan 24, 2022 80.64 83.02 79.73 82.85 9,412,275 +0.86(+1.04%)
Jan 21, 2022 83.23 83.50 81.63 82.00 6,218,132 -1.08(-1.30%)
Jan 20, 2022 84.58 85.41 82.98 83.08 5,694,709 -1.26(-1.49%)
Jan 19, 2022 85.31 85.88 84.23 84.34 5,197,629 -0.99(-1.16%)
Jan 18, 2022 85.87 86.41 84.88 85.33 6,392,480 -1.49(-1.71%)
Jan 14, 2022 86.81 0 +0.72(+0.84%)
Jan 13, 2022 85.92 86.93 85.52 86.09 5,531,619 +0.46(+0.54%)
Jan 12, 2022 85.56 86.07 85.41 85.63 4,906,287 +0.33(+0.39%)
Jan 11, 2022 84.38 85.41 83.93 85.30 4,817,815 +0.93(+1.10%)
Jan 10, 2022 85.26 85.36 83.91 84.37 5,193,404 -0.67(-0.79%)
Jan 07, 2022 84.87 85.90 84.71 85.03 5,142,718 +0.36(+0.42%)
Jan 06, 2022 85.00 85.50 84.25 84.68 5,912,370 +0.46(+0.55%)
Jan 05, 2022 84.81 86.06 84.06 84.22 7,266,910 -0.42(-0.50%)
Jan 04, 2022 82.62 84.69 82.46 84.64 6,427,284 +2.87(+3.51%)
Jan 03, 2022 80.94 81.93 80.93 81.77 5,571,195 +0.86(+1.06%)
Dec 31, 2021 80.61 81.17 80.39 80.92 2,837,386 +0.24(+0.30%)
Dec 30, 2021 80.90 81.33 80.57 80.67 2,615,070 -0.08(-0.10%)
Dec 29, 2021 80.47 80.93 80.13 80.76 2,217,503 -0.12(-0.15%)
Dec 28, 2021 79.99 81.19 79.71 80.88 3,424,990 +0.73(+0.91%)
Dec 27, 2021 79.66 80.29 79.20 80.15 2,918,065 +0.32(+0.40%)
Dec 23, 2021 79.51 80.11 79.46 79.83 2,818,420 +0.78(+0.99%)
Dec 22, 2021 78.49 79.68 78.44 79.05 4,097,503 +0.37(+0.47%)
Dec 21, 2021 76.79 78.90 76.79 78.68 7,765,509 +2.49(+3.27%)
Dec 20, 2021 76.19 76.49 74.93 76.19 6,199,015 -1.18(-1.52%)
Dec 17, 2021 77.76 78.06 76.32 77.36 9,516,995 -0.39(-0.51%)
Dec 16, 2021 79.22 79.47 77.53 77.76 4,835,350 -0.69(-0.87%)
Dec 15, 2021 78.47 78.72 77.16 78.44 5,730,430 -0.07(-0.08%)
Dec 14, 2021 78.63 79.68 78.26 78.51 6,535,486 -0.78(-0.98%)
Dec 13, 2021 80.34 80.80 79.01 79.29 4,439,091 -1.72(-2.12%)
Dec 10, 2021 81.72 81.78 80.58 81.01 3,503,760 +0.00(+0.00%)
Dec 09, 2021 80.86 81.40 80.41 81.01 4,510,535 -0.32(-0.39%)
Dec 08, 2021 80.71 82.41 80.67 81.33 7,177,708 +1.40(+1.75%)
Dec 07, 2021 79.38 80.67 79.03 79.93 5,425,974 +1.18(+1.49%)
Dec 06, 2021 77.33 79.35 76.79 78.75 5,279,809 +2.49(+3.27%)
Dec 03, 2021 76.73 77.21 75.33 76.26 6,422,768 -0.52(-0.67%)
Dec 02, 2021 75.27 77.32 74.76 76.78 6,816,205 +2.45(+3.30%)
Dec 01, 2021 77.23 77.23 74.28 74.33 9,039,348 -1.76(-2.31%)
Nov 30, 2021 77.21 77.57 75.48 76.08 8,472,354 -1.90(-2.44%)
Nov 29, 2021 79.06 79.40 77.59 77.98 6,205,934 -0.06(-0.07%)
Nov 26, 2021 78.57 78.59 76.55 78.04 7,565,860 -3.94(-4.81%)
Nov 24, 2021 81.73 82.26 81.50 81.98 3,684,989 -0.11(-0.14%)
Nov 23, 2021 82.10 82.50 81.56 82.09 6,328,939 +0.48(+0.59%)
Nov 22, 2021 80.68 82.40 80.56 81.61 7,253,626 +1.29(+1.60%)
Nov 19, 2021 81.10 81.10 79.98 80.32 5,826,496 -1.39(-1.70%)
Nov 18, 2021 81.98 81.99 81.69 81.72 4,654,476 -0.03(-0.03%)
Nov 17, 2021 82.97 83.24 81.50 81.74 4,175,664 -1.36(-1.63%)
Nov 16, 2021 83.45 83.96 83.02 83.10 4,855,484 -0.42(-0.50%)
Nov 15, 2021 83.78 83.78 83.04 83.52 3,662,154 +0.46(+0.55%)
Nov 12, 2021 83.36 83.43 82.84 83.06 3,501,677 -0.18(-0.21%)
Nov 11, 2021 84.20 84.52 82.90 83.24 5,342,272 -1.67(-1.97%)
Nov 10, 2021 85.08 84.91 3,747,700 -0.14(-0.16%)
Nov 09, 2021 84.79 85.13 84.10 85.05 3,608,501 +0.26(+0.31%)
Nov 08, 2021 85.35 85.69 84.42 84.79 4,781,082 -0.44(-0.52%)
Nov 05, 2021 83.91 85.28 83.31 85.23 4,632,670 +2.92(+3.54%)
Nov 04, 2021 82.58 83.28 82.03 82.31 3,970,730 -0.57(-0.69%)
Nov 03, 2021 81.34 83.00 81.28 82.88 4,438,035 +0.81(+0.99%)
Nov 02, 2021 82.75 83.01 81.51 82.07 4,872,028 -0.70(-0.85%)
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.