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

TE Connectivity (NY: TEL )

150.40 -0.47 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 121.09 123.06 119.61 119.92 1,489,187 -2.09(-1.72%)
Apr 28, 2022 122.16 123.06 119.14 122.01 1,981,110 +1.71(+1.42%)
Apr 27, 2022 116.86 122.16 115.54 120.30 3,340,176 +4.73(+4.09%)
Apr 26, 2022 118.70 119.20 115.58 115.58 1,797,431 -3.98(-3.33%)
Apr 25, 2022 117.03 119.67 115.89 119.55 1,468,466 +1.46(+1.24%)
Apr 22, 2022 120.26 120.75 117.95 118.09 1,320,624 -3.02(-2.49%)
Apr 21, 2022 123.33 124.31 120.75 121.11 1,300,537 -0.62(-0.51%)
Apr 20, 2022 120.80 122.75 120.72 121.74 1,500,924 +2.20(+1.84%)
Apr 19, 2022 117.58 119.78 117.52 119.53 1,011,434 +2.29(+1.95%)
Apr 18, 2022 116.47 117.89 116.03 117.25 1,207,031 +1.08(+0.93%)
Apr 14, 2022 119.81 119.96 116.05 116.17 1,640,352 -3.17(-2.66%)
Apr 13, 2022 118.51 119.59 118.35 119.34 1,065,490 +0.75(+0.63%)
Apr 12, 2022 119.47 120.72 118.11 118.59 1,433,422 +0.17(+0.15%)
Apr 11, 2022 118.93 120.11 118.26 118.42 1,616,523 -1.48(-1.23%)
Apr 08, 2022 120.03 121.52 119.40 119.90 1,816,908 -0.61(-0.51%)
Apr 07, 2022 119.94 121.33 118.83 120.52 2,211,798 +0.33(+0.27%)
Apr 06, 2022 120.95 121.43 119.01 120.19 2,104,530 -2.37(-1.94%)
Apr 05, 2022 125.81 126.58 122.11 122.56 1,980,810 -4.44(-3.50%)
Apr 04, 2022 126.96 127.52 125.95 127.00 1,079,623 +0.32(+0.25%)
Apr 01, 2022 127.29 127.53 125.09 126.69 1,415,746 +0.81(+0.64%)
Mar 31, 2022 127.57 128.26 125.85 125.88 2,328,669 -2.51(-1.95%)
Mar 30, 2022 130.56 131.66 127.77 128.39 1,580,091 -3.20(-2.43%)
Mar 29, 2022 128.00 131.95 127.93 131.59 1,773,560 +5.27(+4.17%)
Mar 28, 2022 126.35 126.83 123.98 126.32 1,852,360 -0.77(-0.61%)
Mar 25, 2022 127.36 128.30 125.22 127.09 1,837,680 +0.39(+0.31%)
Mar 24, 2022 125.35 126.74 123.74 126.69 2,317,705 +2.50(+2.01%)
Mar 23, 2022 125.66 126.78 124.11 124.20 2,268,738 -2.50(-1.97%)
Mar 22, 2022 127.77 127.87 126.08 126.69 3,558,914 -0.17(-0.14%)
Mar 21, 2022 128.41 129.50 126.21 126.87 1,842,539 -1.76(-1.37%)
Mar 18, 2022 126.70 129.03 125.90 128.63 2,654,090 +1.13(+0.89%)
Mar 17, 2022 125.35 127.49 125.18 127.49 2,314,888 +1.25(+0.99%)
Mar 16, 2022 123.88 126.71 123.40 126.24 2,567,617 +3.82(+3.12%)
Mar 15, 2022 123.08 123.16 120.59 122.42 3,229,159 +0.92(+0.76%)
Mar 14, 2022 123.61 123.83 121.17 121.50 2,454,033 -0.96(-0.78%)
Mar 11, 2022 125.72 126.45 121.99 122.46 3,274,537 -2.76(-2.20%)
Mar 10, 2022 123.49 126.02 125.22 2,109,351 -0.13(-0.11%)
Mar 09, 2022 127.06 128.43 124.84 125.35 2,881,399 +1.61(+1.30%)
Mar 08, 2022 123.41 128.15 121.75 123.74 2,085,848 +1.02(+0.83%)
Mar 07, 2022 128.72 129.04 122.32 122.73 4,231,337 -5.51(-4.29%)
Mar 04, 2022 128.90 130.24 127.11 128.23 2,662,231 -3.10(-2.36%)
Mar 03, 2022 133.56 133.94 130.77 131.34 2,262,510 -1.91(-1.43%)
Mar 02, 2022 131.21 134.70 129.93 133.25 1,696,373 +3.23(+2.48%)
Mar 01, 2022 136.09 136.22 129.18 130.02 2,922,485 -6.86(-5.01%)
Feb 28, 2022 136.27 137.61 134.87 136.88 1,950,979 -2.19(-1.58%)
Feb 25, 2022 136.35 139.33 136.39 139.07 1,084,550 +3.14(+2.31%)
Feb 24, 2022 129.26 136.13 128.91 135.93 1,683,381 +3.02(+2.27%)
Feb 23, 2022 136.68 137.12 132.59 132.91 1,292,361 -2.29(-1.69%)
Feb 22, 2022 137.43 138.03 133.82 135.20 1,629,268 -2.69(-1.95%)
Feb 18, 2022 137.89 0 -0.79(-0.57%)
Feb 17, 2022 141.37 142.06 138.36 138.68 1,023,214 -4.75(-3.31%)
Feb 16, 2022 140.97 143.84 140.49 143.43 1,329,424 +1.68(+1.18%)
Feb 15, 2022 139.84 142.08 139.20 141.75 1,572,978 +4.27(+3.11%)
Feb 14, 2022 137.41 139.02 135.65 137.48 1,596,776 +0.08(+0.06%)
Feb 11, 2022 141.53 141.60 136.35 137.40 1,733,464 -3.76(-2.67%)
Feb 10, 2022 141.20 145.36 140.31 141.17 1,489,597 -2.41(-1.68%)
Feb 09, 2022 141.74 143.64 141.10 143.58 1,138,595 +3.95(+2.83%)
Feb 08, 2022 138.11 140.43 137.76 139.63 1,078,937 +2.31(+1.68%)
Feb 07, 2022 138.99 139.82 136.96 137.32 1,859,160 -1.20(-0.86%)
Feb 04, 2022 138.77 140.23 136.91 138.52 1,663,458 -0.65(-0.47%)
Feb 03, 2022 139.55 141.96 139.17 1,748,005 -2.55(-1.80%)
Feb 02, 2022 138.12 142.63 137.70 141.72 2,114,709 +4.66(+3.40%)
Feb 01, 2022 137.02 137.59 133.79 137.07 2,363,961 +0.09(+0.06%)
Jan 31, 2022 133.60 137.18 136.98 1,857,140 +2.48(+1.84%)
Jan 28, 2022 131.48 134.45 128.64 134.50 2,569,613 +3.02(+2.29%)
Jan 27, 2022 137.13 137.13 130.58 131.48 2,670,735 -3.31(-2.45%)
Jan 26, 2022 142.52 142.52 133.40 134.79 3,509,220 -8.12(-5.68%)
Jan 25, 2022 143.54 144.71 141.09 142.91 1,611,595 -3.17(-2.17%)
Jan 24, 2022 142.35 146.41 138.97 146.08 2,679,963 +1.54(+1.07%)
Jan 21, 2022 147.74 148.00 144.05 144.54 3,767,509 -2.97(-2.01%)
Jan 20, 2022 151.16 151.96 147.20 147.51 2,316,324 -2.86(-1.90%)
Jan 19, 2022 153.20 154.07 150.31 150.37 2,493,947 -1.97(-1.30%)
Jan 18, 2022 152.29 153.27 149.51 152.34 2,229,652 -1.62(-1.05%)
Jan 14, 2022 153.96 0 +1.07(+0.70%)
Jan 13, 2022 154.27 155.50 152.63 152.89 1,294,157 -1.03(-0.67%)
Jan 12, 2022 154.89 155.31 152.99 153.92 951,103 +0.42(+0.27%)
Jan 11, 2022 152.22 154.01 151.04 153.50 1,076,429 +1.91(+1.26%)
Jan 10, 2022 150.64 151.63 148.85 151.60 1,381,887 -0.29(-0.19%)
Jan 07, 2022 154.13 155.23 151.57 151.88 1,590,403 -2.86(-1.85%)
Jan 06, 2022 153.64 155.69 152.59 154.75 1,025,180 +0.82(+0.54%)
Jan 05, 2022 157.44 158.82 153.92 153.92 1,270,166 -3.29(-2.09%)
Jan 04, 2022 155.17 158.07 154.21 157.21 1,313,126 +3.00(+1.94%)
Jan 03, 2022 155.15 155.79 153.09 154.21 1,203,379 -0.33(-0.21%)
Dec 31, 2021 153.57 155.31 153.57 154.54 618,252 +0.72(+0.47%)
Dec 30, 2021 155.41 156.36 153.41 153.82 705,112 -1.76(-1.13%)
Dec 29, 2021 156.93 157.20 155.33 155.58 1,207,351 -0.15(-0.10%)
Dec 28, 2021 155.74 156.42 155.09 155.74 717,728 -0.19(-0.12%)
Dec 27, 2021 152.12 156.09 151.67 155.93 866,213 +4.16(+2.74%)
Dec 23, 2021 150.97 152.71 150.50 151.77 660,182 +1.62(+1.08%)
Dec 22, 2021 149.85 150.51 149.19 150.15 762,048 -0.06(-0.04%)
Dec 21, 2021 148.98 150.28 147.75 150.21 1,313,330 +3.59(+2.45%)
Dec 20, 2021 147.29 147.83 144.71 146.62 1,489,148 -3.20(-2.14%)
Dec 17, 2021 152.60 153.19 148.94 149.81 2,916,288 -3.50(-2.28%)
Dec 16, 2021 155.14 156.80 152.88 153.31 1,465,337 -0.66(-0.43%)
Dec 15, 2021 151.07 154.10 149.95 153.97 1,141,418 +3.50(+2.32%)
Dec 14, 2021 151.41 152.31 149.15 150.48 1,454,656 -0.94(-0.62%)
Dec 13, 2021 153.17 153.35 150.15 151.41 1,179,455 -2.18(-1.42%)
Dec 10, 2021 152.13 154.12 152.07 153.60 1,096,718 +3.08(+2.05%)
Dec 09, 2021 151.26 152.07 150.46 150.51 987,996 -1.67(-1.10%)
Dec 08, 2021 153.27 153.69 152.09 152.18 1,040,938 -0.33(-0.21%)
Dec 07, 2021 152.78 153.60 151.95 152.51 1,576,371 +1.43(+0.94%)
Dec 06, 2021 151.11 152.67 149.89 151.08 927,886 +1.71(+1.14%)
Dec 03, 2021 151.52 153.00 147.76 149.38 1,523,238 -1.47(-0.98%)
Dec 02, 2021 146.80 151.98 146.80 150.85 1,689,331 +4.57(+3.12%)
Dec 01, 2021 151.31 152.19 146.24 146.28 1,522,918 -1.16(-0.79%)
Nov 30, 2021 150.94 150.99 146.95 147.44 3,465,443 -5.23(-3.43%)
Nov 29, 2021 151.48 153.09 149.70 152.67 1,582,130 +3.25(+2.17%)
Nov 26, 2021 150.41 151.92 148.15 149.42 1,924,536 -4.18(-2.72%)
Nov 24, 2021 153.01 153.83 151.40 153.60 1,752,249 -0.37(-0.24%)
Nov 23, 2021 155.42 156.17 153.24 153.97 2,419,947 -1.72(-1.10%)
Nov 22, 2021 158.62 159.35 155.67 155.69 1,335,430 -2.60(-1.64%)
Nov 19, 2021 157.53 158.58 156.62 158.28 1,819,743 +1.05(+0.67%)
Nov 18, 2021 158.44 157.65 157.17 157.23 1,433,962 -1.34(-0.85%)
Nov 17, 2021 157.05 158.86 156.66 158.57 1,385,735 +1.10(+0.70%)
Nov 16, 2021 156.81 158.94 155.93 157.47 1,442,685 +0.64(+0.41%)
Nov 15, 2021 157.06 158.28 155.88 156.83 1,181,209 -0.08(-0.05%)
Nov 12, 2021 155.43 157.12 153.47 156.91 1,627,154 +1.03(+0.66%)
Nov 11, 2021 153.73 155.95 152.35 155.88 1,412,325 +2.52(+1.64%)
Nov 10, 2021 152.75 153.36 1,288,078 -0.45(-0.29%)
Nov 09, 2021 153.77 154.27 152.06 153.81 1,679,200 +2.92(+1.94%)
Nov 08, 2021 152.76 153.23 150.29 150.88 1,935,625 -0.76(-0.50%)
Nov 05, 2021 149.41 151.93 148.99 151.65 1,606,829 +3.66(+2.47%)
Nov 04, 2021 146.66 148.58 146.13 147.99 1,247,367 +1.44(+0.98%)
Nov 03, 2021 145.45 147.04 144.62 146.55 1,432,562 +1.35(+0.93%)
Nov 02, 2021 144.39 145.63 144.19 145.20 1,376,726 +0.88(+0.61%)
Nov 01, 2021 139.85 145.27 142.71 144.32 2,223,930 +4.90(+3.51%)
Oct 29, 2021 137.88 139.88 137.81 139.42 1,750,280 +0.78(+0.56%)
Oct 28, 2021 136.12 138.77 135.80 138.64 1,448,802 +2.23(+1.64%)
Oct 27, 2021 138.52 139.36 136.31 136.41 2,056,611 -3.89(-2.77%)
Oct 26, 2021 141.65 140.29 1,796,586 -0.75(-0.53%)
Oct 25, 2021 141.43 142.39 140.43 141.04 1,303,601 +0.09(+0.06%)
Oct 22, 2021 142.26 143.79 140.79 140.95 1,115,394 -1.05(-0.74%)
Oct 21, 2021 140.38 142.08 139.79 142.00 1,835,328 +1.49(+1.06%)
Oct 20, 2021 140.81 141.18 139.91 140.51 3,219,350 +0.12(+0.09%)
Oct 19, 2021 141.03 141.38 140.22 140.39 1,198,866 -0.22(-0.16%)
Oct 18, 2021 140.01 140.72 139.53 140.61 792,691 -0.06(-0.04%)
Oct 15, 2021 141.33 141.75 139.92 140.66 2,946,875 +0.38(+0.27%)
Oct 14, 2021 136.59 140.42 136.19 140.28 1,448,228 +5.23(+3.88%)
Oct 13, 2021 135.55 136.43 133.89 135.05 1,720,041 -0.09(-0.06%)
Oct 12, 2021 139.47 139.76 134.79 135.13 2,091,481 -3.94(-2.83%)
Oct 11, 2021 139.42 141.35 138.88 139.07 1,538,301 -0.04(-0.03%)
Oct 08, 2021 140.49 140.75 138.43 139.11 1,130,584 -0.71(-0.51%)
Oct 07, 2021 139.28 141.43 138.64 139.81 1,176,288 +1.93(+1.40%)
Oct 06, 2021 135.43 138.05 134.79 137.89 1,696,842 +0.74(+0.54%)
Oct 05, 2021 134.94 137.89 134.60 137.15 1,845,428 +3.18(+2.37%)
Oct 04, 2021 134.71 136.08 133.22 133.97 1,529,304 -1.38(-1.02%)
Oct 01, 2021 131.87 135.80 131.31 135.34 1,987,824 +4.31(+3.29%)
Sep 30, 2021 133.03 133.56 131.02 131.04 1,587,982 -1.42(-1.07%)
Sep 29, 2021 135.13 135.13 132.38 132.46 1,211,115 -2.12(-1.58%)
Sep 28, 2021 137.41 138.25 134.34 134.58 1,377,828 -3.79(-2.74%)
Sep 27, 2021 136.89 139.02 136.89 138.37 977,130 +0.81(+0.59%)
Sep 24, 2021 136.64 137.82 136.64 137.56 1,304,265 +0.05(+0.03%)
Sep 23, 2021 135.45 137.80 135.07 137.51 1,254,400 +3.30(+2.46%)
Sep 22, 2021 133.22 135.05 133.22 134.21 1,531,052 +2.20(+1.66%)
Sep 21, 2021 134.21 134.50 131.12 132.01 1,995,821 -1.24(-0.93%)
Sep 20, 2021 133.11 133.75 131.49 133.25 1,985,029 -2.19(-1.61%)
Sep 17, 2021 136.48 137.63 134.37 135.44 3,159,126 -1.87(-1.36%)
Sep 16, 2021 137.96 138.68 136.27 137.31 1,816,437 -1.16(-0.83%)
Sep 15, 2021 138.62 139.04 137.71 138.47 1,952,128 +0.25(+0.18%)
Sep 14, 2021 140.36 140.61 138.07 138.22 1,413,035 -1.53(-1.09%)
Sep 13, 2021 139.81 140.27 138.73 139.75 1,250,397 +0.90(+0.65%)
Sep 10, 2021 140.43 140.66 138.75 138.85 982,127 -0.35(-0.25%)
Sep 09, 2021 140.07 141.24 139.13 139.20 842,041 -1.20(-0.86%)
Sep 08, 2021 141.47 141.88 139.37 140.41 1,018,130 -1.60(-1.13%)
Sep 07, 2021 142.71 142.71 141.50 142.01 1,053,743 -0.92(-0.64%)
Sep 03, 2021 144.03 144.62 142.83 142.93 1,128,317 -1.35(-0.93%)
Sep 02, 2021 144.36 144.55 143.10 144.27 996,311 +0.57(+0.40%)
Sep 01, 2021 144.20 144.20 143.00 143.70 1,400,587 +0.25(+0.17%)
Aug 31, 2021 146.22 146.37 143.26 143.45 2,297,095 -2.36(-1.62%)
Aug 30, 2021 146.11 146.62 145.53 145.81 925,693 -0.01(-0.01%)
Aug 27, 2021 144.11 146.08 143.81 145.82 765,259 +1.77(+1.23%)
Aug 26, 2021 142.95 144.43 142.95 144.06 923,173 +0.04(+0.03%)
Aug 25, 2021 144.35 144.78 143.66 144.02 1,897,980 -0.33(-0.23%)
Aug 24, 2021 143.89 145.08 143.88 144.34 1,838,521 +0.96(+0.67%)
Aug 23, 2021 142.37 143.76 141.35 143.39 1,328,308 +2.00(+1.41%)
Aug 20, 2021 140.66 141.78 140.49 141.39 1,144,480 +0.99(+0.71%)
Aug 19, 2021 139.94 141.23 139.68 140.40 1,654,706 -1.74(-1.22%)
Aug 18, 2021 142.80 144.03 141.99 142.13 873,991 -1.05(-0.73%)
Aug 17, 2021 145.09 145.15 141.69 143.18 1,123,596 -2.86(-1.95%)
Aug 16, 2021 144.77 146.07 144.19 146.04 812,102 +0.83(+0.57%)
Aug 13, 2021 145.45 145.75 144.67 145.21 921,136 -0.08(-0.05%)
Aug 12, 2021 144.24 145.45 143.38 145.28 1,385,369 +1.05(+0.73%)
Aug 11, 2021 142.90 144.31 142.83 144.24 1,212,691 +1.49(+1.04%)
Aug 10, 2021 141.75 143.55 141.75 142.75 1,239,372 +0.36(+0.25%)
Aug 09, 2021 142.03 142.78 141.36 142.39 733,518 -0.01(-0.01%)
Aug 06, 2021 141.78 142.92 141.53 142.40 892,348 +1.05(+0.74%)
Aug 05, 2021 142.29 142.29 140.66 141.35 1,115,159 -0.40(-0.28%)
Aug 04, 2021 141.94 142.76 141.08 141.75 1,319,047 -0.44(-0.31%)
Aug 03, 2021 141.76 142.38 140.34 142.19 1,629,002 +0.86(+0.61%)
Aug 02, 2021 141.14 143.31 140.86 141.34 2,966,540 +0.98(+0.70%)
Jul 30, 2021 138.43 140.56 138.40 140.35 1,851,291 +1.24(+0.89%)
Jul 29, 2021 136.62 139.58 136.50 139.12 1,833,768 +4.03(+2.99%)
Jul 28, 2021 134.20 137.69 134.20 135.08 3,243,895 +4.07(+3.11%)
Jul 27, 2021 131.39 131.39 129.08 131.01 1,825,685 -0.96(-0.73%)
Jul 26, 2021 131.65 132.24 130.78 131.97 1,213,673 +0.29(+0.22%)
Jul 23, 2021 132.49 132.60 130.88 131.68 1,604,940 +0.36(+0.27%)
Jul 22, 2021 132.70 132.70 130.04 131.31 1,459,347 -1.27(-0.95%)
Jul 21, 2021 130.00 132.62 129.80 132.58 1,212,111 +3.60(+2.79%)
Jul 20, 2021 126.14 129.43 125.77 128.98 1,427,723 +2.99(+2.37%)
Jul 19, 2021 125.46 126.50 124.41 125.99 1,318,805 -1.84(-1.44%)
Jul 16, 2021 130.76 131.17 127.70 127.83 889,128 -2.45(-1.88%)
Jul 15, 2021 130.47 131.33 129.31 130.28 1,062,743 -1.44(-1.09%)
Jul 14, 2021 132.07 132.77 130.60 131.71 1,145,824 +0.74(+0.57%)
Jul 13, 2021 131.28 131.65 130.81 130.97 1,327,276 -0.98(-0.74%)
Jul 12, 2021 131.29 132.26 130.80 131.95 620,544 +0.61(+0.46%)
Jul 09, 2021 130.35 131.53 129.30 131.34 1,079,737 +2.82(+2.19%)
Jul 08, 2021 127.60 129.36 126.60 128.53 1,223,866 -1.91(-1.47%)
Jul 07, 2021 129.77 130.90 128.99 130.44 1,203,156 +1.17(+0.91%)
Jul 06, 2021 131.11 131.42 128.34 129.27 1,806,035 -2.33(-1.77%)
Jul 02, 2021 130.57 131.66 130.08 131.60 1,326,665 +1.47(+1.13%)
Jul 01, 2021 129.50 130.27 128.66 130.13 1,798,666 +1.45(+1.12%)
Jun 30, 2021 127.89 129.18 127.58 128.69 1,641,241 +0.05(+0.04%)
Jun 29, 2021 127.01 128.97 126.93 128.64 1,176,768 +2.03(+1.60%)
Jun 28, 2021 127.85 128.02 125.16 126.61 1,702,296 -0.73(-0.58%)
Jun 25, 2021 127.73 128.16 126.97 127.34 1,132,989 +0.15(+0.12%)
Jun 24, 2021 127.13 127.45 126.32 127.19 695,404 +1.40(+1.11%)
Jun 23, 2021 125.95 126.68 124.91 125.79 1,092,858 +0.47(+0.37%)
Jun 22, 2021 124.98 125.95 124.19 125.33 1,102,780 +0.04(+0.03%)
Jun 21, 2021 123.93 125.44 123.86 125.29 1,647,490 +2.36(+1.92%)
Jun 18, 2021 125.64 126.20 122.92 122.93 2,711,029 -4.42(-3.47%)
Jun 17, 2021 129.31 129.54 126.29 127.35 1,596,672 -2.05(-1.58%)
Jun 16, 2021 130.04 130.89 128.83 129.40 1,025,631 -0.66(-0.50%)
Jun 15, 2021 130.46 130.60 129.50 130.06 627,706 -0.43(-0.33%)
Jun 14, 2021 129.91 130.50 129.34 130.49 1,237,168 +0.09(+0.07%)
Jun 11, 2021 132.05 132.24 129.76 130.39 1,000,423 +0.06(+0.04%)
Jun 10, 2021 129.99 130.48 128.72 130.33 1,011,301 +1.19(+0.92%)
Jun 09, 2021 131.53 131.53 128.84 129.14 1,758,416 -2.15(-1.64%)
Jun 08, 2021 132.54 132.77 130.63 131.29 1,580,830 -1.01(-0.76%)
Jun 07, 2021 132.65 132.85 131.41 132.30 1,848,141 -0.33(-0.25%)
Jun 04, 2021 131.32 132.68 131.04 132.64 1,403,950 +2.13(+1.63%)
Jun 03, 2021 129.51 131.57 128.87 130.50 1,431,539 -0.05(-0.04%)
Jun 02, 2021 131.02 131.69 130.15 130.55 1,835,751 -0.33(-0.25%)
Jun 01, 2021 130.63 131.57 130.00 130.88 1,464,120 +1.75(+1.36%)
May 28, 2021 129.66 130.29 128.74 129.13 1,185,394 +0.34(+0.27%)
May 27, 2021 129.11 129.79 128.48 128.79 2,979,248 +0.62(+0.48%)
May 26, 2021 127.25 128.30 126.81 128.17 1,109,697 +0.70(+0.55%)
May 25, 2021 128.53 129.30 127.11 127.48 1,430,634 -0.57(-0.45%)
May 24, 2021 127.73 128.53 127.50 128.05 851,557 +1.57(+1.24%)
May 21, 2021 127.51 128.90 126.43 126.48 1,388,658 -0.58(-0.46%)
May 20, 2021 127.32 127.41 125.60 127.06 1,466,408 +1.24(+0.98%)
May 19, 2021 122.99 126.43 122.53 125.82 1,609,726 +1.38(+1.10%)
May 18, 2021 127.20 127.56 124.45 124.45 1,711,145 -2.76(-2.17%)
May 17, 2021 126.31 127.36 125.64 127.21 963,061 -0.04(-0.03%)
May 14, 2021 125.97 127.91 125.56 127.24 1,342,237 +2.52(+2.02%)
May 13, 2021 123.02 125.70 123.02 124.72 1,730,924 +2.27(+1.86%)
May 12, 2021 125.93 125.93 122.35 122.45 1,482,015 -4.41(-3.48%)
May 11, 2021 127.19 127.38 124.77 126.86 1,744,136 -2.57(-1.98%)
May 10, 2021 130.85 131.79 129.40 129.43 1,129,541 -1.42(-1.09%)
May 07, 2021 129.08 131.25 128.57 130.85 1,026,536 +2.14(+1.67%)
May 06, 2021 127.42 128.73 125.97 128.70 1,694,133 +0.98(+0.76%)
May 05, 2021 127.67 128.49 126.30 127.73 1,402,999 +1.35(+1.07%)
May 04, 2021 125.41 126.48 123.15 126.38 2,320,218 -0.04(-0.03%)
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.