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

Humana (NY: HUM )

315.98 -12.00 (-3.66%)
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 (%)
Jan 31, 2023 490.52 507.84 489.24 506.55 2,289,235 +26.52(+5.52%)
Jan 30, 2023 480.37 490.83 479.50 480.03 1,578,462 +3.19(+0.67%)
Jan 27, 2023 492.99 493.29 475.43 476.84 1,401,988 -17.49(-3.54%)
Jan 26, 2023 497.80 500.18 493.31 494.33 830,300 -2.83(-0.57%)
Jan 25, 2023 491.11 507.34 491.11 497.17 860,718 +1.85(+0.37%)
Jan 24, 2023 491.48 497.40 486.25 495.31 731,064 +5.74(+1.17%)
Jan 23, 2023 493.35 495.77 488.27 489.57 814,733 -2.72(-0.55%)
Jan 20, 2023 486.71 492.40 485.44 492.30 1,901,806 +5.52(+1.13%)
Jan 19, 2023 482.65 491.85 481.88 486.77 681,922 +6.90(+1.44%)
Jan 18, 2023 486.43 488.80 479.21 479.87 853,688 -5.65(-1.16%)
Jan 17, 2023 488.56 489.58 484.44 485.52 824,936 -0.89(-0.18%)
Jan 13, 2023 489.31 499.76 484.45 486.42 1,293,449 -2.90(-0.59%)
Jan 12, 2023 487.53 490.85 477.71 489.31 1,103,139 +1.28(+0.26%)
Jan 11, 2023 477.43 488.15 475.70 488.04 951,519 +11.30(+2.37%)
Jan 10, 2023 479.51 480.91 473.59 476.74 1,014,149 -0.12(-0.02%)
Jan 09, 2023 490.58 494.81 474.98 476.86 1,075,109 -10.72(-2.20%)
Jan 06, 2023 485.30 489.68 483.12 487.58 987,519 +4.48(+0.93%)
Jan 05, 2023 487.25 488.40 478.84 483.11 1,286,725 -4.06(-0.83%)
Jan 04, 2023 495.10 496.47 479.87 487.17 1,145,901 -8.29(-1.67%)
Jan 03, 2023 503.12 505.87 484.74 495.45 1,100,551 -11.58(-2.28%)
Dec 30, 2022 508.07 508.32 502.00 507.04 402,612 -1.00(-0.20%)
Dec 29, 2022 512.01 512.03 506.89 508.04 306,019 -1.31(-0.26%)
Dec 28, 2022 511.09 514.74 508.45 509.34 610,583 +0.92(+0.18%)
Dec 27, 2022 509.71 513.98 506.97 508.43 428,289 +0.42(+0.08%)
Dec 23, 2022 504.55 510.03 503.68 508.01 362,137 +1.51(+0.30%)
Dec 22, 2022 502.02 506.77 499.20 506.50 669,484 +4.27(+0.85%)
Dec 21, 2022 499.15 502.23 493.88 502.23 664,534 +6.32(+1.27%)
Dec 20, 2022 498.80 502.13 494.51 495.91 644,894 -3.08(-0.62%)
Dec 19, 2022 497.92 501.45 494.70 499.00 834,529 +1.30(+0.26%)
Dec 16, 2022 500.54 500.89 489.12 497.70 1,940,801 -4.85(-0.97%)
Dec 15, 2022 511.74 511.74 496.49 502.55 1,504,560 -12.92(-2.51%)
Dec 14, 2022 519.96 520.20 510.92 515.47 1,080,648 -1.53(-0.30%)
Dec 13, 2022 531.60 531.60 514.16 517.00 1,677,766 -6.85(-1.31%)
Dec 12, 2022 528.49 530.75 519.30 523.85 1,561,969 -3.39(-0.64%)
Dec 09, 2022 539.79 540.53 526.83 527.24 1,081,467 -13.78(-2.55%)
Dec 08, 2022 542.27 547.28 539.85 541.02 636,236 -1.80(-0.33%)
Dec 07, 2022 540.14 546.21 539.46 542.82 726,851 +2.80(+0.52%)
Dec 06, 2022 540.21 544.86 533.25 540.02 908,718 -1.06(-0.20%)
Dec 05, 2022 535.05 544.24 533.97 541.08 554,998 +0.63(+0.12%)
Dec 02, 2022 540.30 544.34 537.49 540.45 523,013 -1.57(-0.29%)
Dec 01, 2022 545.74 551.58 538.18 542.02 1,265,789 -1.51(-0.28%)
Nov 30, 2022 525.81 543.94 522.46 543.53 2,188,008 +16.57(+3.14%)
Nov 29, 2022 524.94 528.86 523.36 526.97 929,728 -1.14(-0.22%)
Nov 28, 2022 532.07 535.49 527.46 528.10 774,995 -6.58(-1.23%)
Nov 25, 2022 535.48 538.99 532.40 534.69 343,378 +2.62(+0.49%)
Nov 23, 2022 525.88 532.55 523.97 532.07 849,316 +7.41(+1.41%)
Nov 22, 2022 524.46 526.48 522.45 524.65 827,160 +5.55(+1.07%)
Nov 21, 2022 521.93 524.57 514.54 519.10 1,032,190 -4.66(-0.89%)
Nov 18, 2022 521.29 528.19 518.74 523.76 964,207 +9.53(+1.85%)
Nov 17, 2022 510.99 523.08 510.77 514.24 974,531 +2.63(+0.51%)
Nov 16, 2022 512.38 515.99 505.08 511.61 1,052,556 +4.65(+0.92%)
Nov 15, 2022 523.00 526.22 504.80 506.96 1,965,656 -16.90(-3.23%)
Nov 14, 2022 524.68 528.34 519.43 523.86 1,046,728 +1.45(+0.28%)
Nov 11, 2022 550.22 551.89 511.01 522.41 2,218,826 -29.43(-5.33%)
Nov 10, 2022 558.06 558.06 537.35 551.84 1,164,360 +4.77(+0.87%)
Nov 09, 2022 552.48 555.65 546.08 547.06 851,898 -4.22(-0.77%)
Nov 08, 2022 549.29 554.50 544.94 551.28 786,104 +2.78(+0.51%)
Nov 07, 2022 545.99 550.97 541.75 548.50 1,403,099 +2.85(+0.52%)
Nov 04, 2022 559.69 563.86 539.87 545.66 1,537,314 -10.82(-1.94%)
Nov 03, 2022 556.01 564.69 554.32 556.48 1,584,680 +3.38(+0.61%)
Nov 02, 2022 545.77 562.69 544.62 553.10 1,509,269 +5.03(+0.92%)
Nov 01, 2022 549.10 555.80 544.00 548.07 1,654,742 -3.55(-0.64%)
Oct 31, 2022 545.35 556.61 543.63 551.62 1,180,154 +3.21(+0.59%)
Oct 28, 2022 542.93 553.55 539.54 548.41 1,183,057 +10.21(+1.90%)
Oct 27, 2022 534.01 540.14 529.66 538.20 964,342 +5.34(+1.00%)
Oct 26, 2022 527.82 534.52 527.82 532.86 1,093,333 +9.53(+1.82%)
Oct 25, 2022 514.95 533.95 514.52 523.33 1,193,090 +7.43(+1.44%)
Oct 24, 2022 509.24 518.71 509.24 515.90 722,233 +11.27(+2.23%)
Oct 21, 2022 498.48 507.48 497.55 504.63 1,496,409 +5.13(+1.03%)
Oct 20, 2022 497.04 507.07 496.19 499.50 933,993 +5.08(+1.03%)
Oct 19, 2022 498.17 499.06 489.08 494.42 703,162 -1.45(-0.29%)
Oct 18, 2022 496.49 499.15 492.05 495.87 732,713 +2.86(+0.58%)
Oct 17, 2022 496.32 498.81 492.55 493.01 743,313 -1.20(-0.24%)
Oct 14, 2022 501.28 503.57 487.34 494.21 1,003,772 -0.16(-0.03%)
Oct 13, 2022 481.94 499.90 480.58 494.37 1,084,246 +5.90(+1.21%)
Oct 12, 2022 493.00 499.82 488.17 488.47 579,743 -4.25(-0.86%)
Oct 11, 2022 491.87 500.71 487.74 492.72 761,088 +1.43(+0.29%)
Oct 10, 2022 496.30 501.01 484.43 491.29 1,056,017 -6.35(-1.28%)
Oct 07, 2022 492.22 498.51 490.90 497.63 881,286 +4.11(+0.83%)
Oct 06, 2022 497.64 498.66 492.12 493.52 737,905 -5.35(-1.07%)
Oct 05, 2022 495.98 501.73 492.40 498.87 683,338 +0.92(+0.18%)
Oct 04, 2022 494.93 501.34 493.42 497.95 955,709 +4.21(+0.85%)
Oct 03, 2022 480.99 495.54 479.97 493.74 720,354 +14.16(+2.95%)
Sep 30, 2022 486.82 494.25 478.81 479.57 1,630,409 -5.80(-1.20%)
Sep 29, 2022 488.87 488.87 482.76 485.38 692,629 -1.94(-0.40%)
Sep 28, 2022 476.90 491.21 469.95 487.31 1,296,451 +6.42(+1.33%)
Sep 27, 2022 480.10 487.16 475.81 480.90 956,807 +4.62(+0.97%)
Sep 26, 2022 475.94 479.32 470.42 476.28 875,132 -4.21(-0.88%)
Sep 23, 2022 484.76 486.97 472.03 480.50 1,781,756 -6.92(-1.42%)
Sep 22, 2022 483.04 495.89 479.05 487.41 1,019,173 +3.24(+0.67%)
Sep 21, 2022 498.27 501.27 484.16 484.18 940,298 -12.10(-2.44%)
Sep 20, 2022 503.05 508.21 495.14 496.27 1,663,219 +1.80(+0.36%)
Sep 19, 2022 490.40 495.73 483.56 494.48 688,764 +1.26(+0.26%)
Sep 16, 2022 492.82 494.33 484.59 493.22 1,532,083 +2.52(+0.51%)
Sep 15, 2022 481.42 494.68 477.63 490.70 2,706,780 +37.88(+8.37%)
Sep 14, 2022 460.52 460.90 448.10 452.81 1,114,192 -9.32(-2.02%)
Sep 13, 2022 474.26 475.66 459.98 462.13 743,156 -17.62(-3.67%)
Sep 12, 2022 474.77 482.13 470.98 479.75 789,910 +7.54(+1.60%)
Sep 09, 2022 479.58 481.06 471.83 472.21 808,798 -7.76(-1.62%)
Sep 08, 2022 475.16 482.57 475.16 479.96 606,654 +4.63(+0.97%)
Sep 07, 2022 471.83 477.72 468.93 475.33 959,062 +2.11(+0.45%)
Sep 06, 2022 478.07 483.13 472.33 473.22 571,653 -4.81(-1.01%)
Sep 02, 2022 482.85 484.56 476.07 478.03 605,240 -2.55(-0.53%)
Sep 01, 2022 475.07 481.69 473.81 480.57 582,565 +5.13(+1.08%)
Aug 31, 2022 479.20 483.72 475.31 475.44 1,177,437 -3.83(-0.80%)
Aug 30, 2022 482.65 484.00 478.38 479.27 408,082 -2.50(-0.52%)
Aug 29, 2022 477.47 484.23 474.08 481.77 547,396 +1.46(+0.30%)
Aug 26, 2022 489.02 491.05 479.66 480.31 596,847 -8.45(-1.73%)
Aug 25, 2022 489.63 489.71 485.60 488.75 563,138 -0.37(-0.07%)
Aug 24, 2022 486.91 492.02 486.80 489.12 417,359 +2.42(+0.50%)
Aug 23, 2022 492.63 495.22 484.82 486.70 579,193 -7.63(-1.54%)
Aug 22, 2022 489.02 498.35 489.02 494.33 483,451 +1.05(+0.21%)
Aug 19, 2022 490.55 495.96 488.40 493.29 558,967 +3.92(+0.80%)
Aug 18, 2022 491.44 492.51 485.93 489.37 576,435 +0.17(+0.03%)
Aug 17, 2022 486.95 492.50 486.95 489.20 409,848 +0.49(+0.10%)
Aug 16, 2022 492.46 493.35 484.66 488.71 538,246 -3.34(-0.68%)
Aug 15, 2022 487.27 495.41 487.27 492.05 478,979 +1.71(+0.35%)
Aug 12, 2022 480.88 490.83 478.63 490.34 564,076 +12.64(+2.65%)
Aug 11, 2022 477.98 480.70 473.02 477.70 673,264 -1.90(-0.40%)
Aug 10, 2022 485.31 486.73 477.09 479.61 385,582 -1.72(-0.36%)
Aug 09, 2022 478.92 486.09 478.61 481.32 358,761 +5.14(+1.08%)
Aug 08, 2022 480.62 482.14 474.79 476.18 433,325 -1.47(-0.31%)
Aug 05, 2022 471.41 477.82 469.83 477.65 559,389 +4.04(+0.85%)
Aug 04, 2022 476.94 476.94 471.15 473.62 416,640 -1.85(-0.39%)
Aug 03, 2022 473.83 478.93 472.37 475.46 679,893 +3.37(+0.71%)
Aug 02, 2022 468.28 474.28 465.04 472.10 762,906 +3.70(+0.79%)
Aug 01, 2022 475.66 477.63 461.12 468.40 1,061,187 -7.26(-1.53%)
Jul 29, 2022 474.92 477.94 469.41 475.66 834,124 -1.98(-0.42%)
Jul 28, 2022 474.61 479.01 469.23 477.64 1,091,605 +5.58(+1.18%)
Jul 27, 2022 481.04 481.04 465.09 472.06 1,772,962 -13.75(-2.83%)
Jul 26, 2022 486.51 487.98 482.37 485.81 873,769 +0.48(+0.10%)
Jul 25, 2022 482.07 487.10 480.98 485.32 908,675 +2.78(+0.58%)
Jul 22, 2022 481.83 484.01 476.70 482.54 511,666 +3.23(+0.67%)
Jul 21, 2022 476.43 481.02 471.50 479.31 718,382 +1.98(+0.42%)
Jul 20, 2022 489.60 489.60 474.97 477.33 1,094,111 -11.47(-2.35%)
Jul 19, 2022 481.75 490.93 478.03 488.80 631,186 +10.71(+2.24%)
Jul 18, 2022 480.18 484.38 476.67 478.09 785,191 -3.04(-0.63%)
Jul 15, 2022 476.00 482.97 471.99 481.13 2,071,092 +14.74(+3.16%)
Jul 14, 2022 463.82 468.39 457.47 466.38 880,428 -0.95(-0.20%)
Jul 13, 2022 472.56 478.17 467.02 467.33 861,430 -9.48(-1.99%)
Jul 12, 2022 476.88 482.56 474.79 476.81 705,815 -3.81(-0.79%)
Jul 11, 2022 474.08 484.31 474.08 480.62 816,480 +3.60(+0.76%)
Jul 08, 2022 467.16 483.67 465.73 477.02 926,906 +6.94(+1.48%)
Jul 07, 2022 471.71 474.36 469.25 470.08 676,696 -1.12(-0.24%)
Jul 06, 2022 469.12 474.47 465.99 471.20 939,045 +4.50(+0.96%)
Jul 05, 2022 467.90 470.64 453.40 466.70 939,674 -5.96(-1.26%)
Jul 01, 2022 460.55 473.42 457.13 472.66 915,316 +10.75(+2.33%)
Jun 30, 2022 461.30 465.64 458.70 461.91 1,226,086 -0.26(-0.06%)
Jun 29, 2022 456.50 465.49 451.55 462.17 729,062 +6.84(+1.50%)
Jun 28, 2022 460.00 470.36 454.73 455.33 925,768 -2.17(-0.47%)
Jun 27, 2022 450.29 462.88 449.94 457.50 869,242 +7.47(+1.66%)
Jun 24, 2022 447.95 450.57 439.42 450.03 2,535,991 +2.14(+0.48%)
Jun 23, 2022 444.21 450.22 441.97 447.89 1,060,429 +6.49(+1.47%)
Jun 22, 2022 437.41 449.72 437.41 441.40 946,165 -0.92(-0.21%)
Jun 21, 2022 428.14 448.64 425.96 442.32 1,078,962 +20.24(+4.79%)
Jun 17, 2022 420.44 424.43 416.35 422.08 1,718,966 +5.15(+1.24%)
Jun 16, 2022 417.02 419.25 412.48 416.93 997,355 -9.86(-2.31%)
Jun 15, 2022 419.50 431.43 419.50 426.79 833,025 +9.15(+2.19%)
Jun 14, 2022 417.73 421.62 413.31 417.64 697,162 -2.31(-0.55%)
Jun 13, 2022 427.56 429.93 417.09 419.96 999,392 -17.64(-4.03%)
Jun 10, 2022 437.09 442.10 435.99 437.60 636,657 -5.35(-1.21%)
Jun 09, 2022 443.79 447.17 440.08 442.95 732,326 -0.89(-0.20%)
Jun 08, 2022 439.86 448.56 438.78 443.84 430,535 +0.73(+0.16%)
Jun 07, 2022 438.58 443.97 434.84 443.11 406,322 +5.60(+1.28%)
Jun 06, 2022 437.39 442.34 434.89 437.51 371,161 +1.67(+0.38%)
Jun 03, 2022 439.79 440.60 435.26 435.85 260,255 -7.03(-1.59%)
Jun 02, 2022 442.34 443.47 432.92 442.88 481,431 +1.93(+0.44%)
Jun 01, 2022 449.00 450.61 438.15 440.95 529,520 -6.54(-1.46%)
May 31, 2022 450.80 452.39 446.15 447.49 1,044,082 -6.88(-1.51%)
May 27, 2022 446.18 455.02 443.11 454.37 530,383 +8.86(+1.99%)
May 26, 2022 441.72 447.40 438.76 445.51 503,958 +7.42(+1.69%)
May 25, 2022 435.34 440.31 432.22 438.09 542,767 +4.21(+0.97%)
May 24, 2022 432.98 434.34 425.58 433.89 639,076 -0.96(-0.22%)
May 23, 2022 435.25 439.17 433.57 434.84 605,833 +1.74(+0.40%)
May 20, 2022 426.26 434.31 419.92 433.10 656,365 +7.51(+1.76%)
May 19, 2022 407.66 429.41 404.77 425.59 1,081,704 +11.78(+2.85%)
May 18, 2022 430.28 430.91 410.76 413.81 963,066 -20.24(-4.66%)
May 17, 2022 439.07 439.34 431.96 434.05 572,532 -0.38(-0.09%)
May 16, 2022 432.69 438.25 429.20 434.44 467,939 +2.06(+0.48%)
May 13, 2022 423.64 434.17 420.27 432.38 851,112 +9.80(+2.32%)
May 12, 2022 425.02 426.80 415.57 422.58 1,081,723 -2.75(-0.65%)
May 11, 2022 425.06 438.40 424.44 425.32 939,053 -1.05(-0.25%)
May 10, 2022 421.36 429.42 417.76 426.38 1,062,972 +8.17(+1.95%)
May 09, 2022 420.82 422.64 415.26 418.21 910,229 -6.06(-1.43%)
May 06, 2022 424.00 430.76 420.04 424.27 796,017 -3.29(-0.77%)
May 05, 2022 433.30 436.14 423.99 427.56 689,434 -8.22(-1.89%)
May 04, 2022 431.17 436.72 424.04 435.78 679,660 +8.43(+1.97%)
May 03, 2022 429.90 435.54 426.56 427.35 606,086 +0.27(+0.06%)
May 02, 2022 440.75 441.90 419.58 427.08 1,046,975 -10.89(-2.49%)
Apr 29, 2022 448.32 449.77 436.52 437.96 1,003,987 -14.22(-3.14%)
Apr 28, 2022 438.53 454.02 434.74 452.18 1,277,327 +15.39(+3.52%)
Apr 27, 2022 436.73 441.41 424.35 436.79 1,202,335 +12.68(+2.99%)
Apr 26, 2022 432.95 436.03 424.06 424.11 984,569 -10.87(-2.50%)
Apr 25, 2022 437.36 437.50 426.51 434.98 1,068,505 -2.91(-0.66%)
Apr 22, 2022 446.12 446.51 437.63 437.89 726,252 -11.27(-2.51%)
Apr 21, 2022 462.13 462.38 448.94 449.16 851,957 -9.43(-2.06%)
Apr 20, 2022 454.50 460.18 451.09 458.58 865,046 +6.70(+1.48%)
Apr 19, 2022 449.61 457.73 448.73 451.88 1,165,924 +4.65(+1.04%)
Apr 18, 2022 452.20 457.41 445.35 447.24 571,692 -6.49(-1.43%)
Apr 14, 2022 454.21 458.33 451.83 453.73 1,626,669 +1.75(+0.39%)
Apr 13, 2022 450.47 454.89 446.40 451.97 1,172,182 +9.60(+2.17%)
Apr 12, 2022 442.97 446.22 440.06 442.38 919,198 -2.26(-0.51%)
Apr 11, 2022 453.18 453.96 443.45 444.63 866,255 -6.38(-1.42%)
Apr 08, 2022 453.18 454.38 448.96 451.02 983,096 +0.21(+0.05%)
Apr 07, 2022 443.15 452.18 442.18 450.81 1,549,553 +8.42(+1.90%)
Apr 06, 2022 438.21 443.26 434.94 442.39 846,733 +5.74(+1.32%)
Apr 05, 2022 428.73 441.29 428.73 436.64 798,030 +5.45(+1.26%)
Apr 04, 2022 434.50 436.98 429.43 431.20 679,371 -3.67(-0.84%)
Apr 01, 2022 430.16 437.33 425.94 434.86 761,584 +6.15(+1.43%)
Mar 31, 2022 430.96 438.78 428.27 428.71 1,433,963 -4.16(-0.96%)
Mar 30, 2022 432.30 434.29 426.04 432.87 1,110,120 +1.21(+0.28%)
Mar 29, 2022 432.14 433.54 428.03 431.66 630,202 +3.83(+0.90%)
Mar 28, 2022 433.07 434.54 426.33 427.83 610,941 -0.48(-0.11%)
Mar 25, 2022 432.69 432.69 428.09 428.31 714,642 -1.85(-0.43%)
Mar 24, 2022 424.33 431.56 423.28 430.16 833,293 +6.70(+1.58%)
Mar 23, 2022 429.47 431.36 423.09 423.46 922,110 -7.69(-1.78%)
Mar 22, 2022 429.94 434.83 429.62 431.15 1,273,984 +1.53(+0.36%)
Mar 21, 2022 431.34 435.91 428.15 429.62 1,113,611 -3.68(-0.85%)
Mar 18, 2022 438.65 438.65 431.79 433.30 2,121,276 -0.47(-0.11%)
Mar 17, 2022 433.24 436.03 431.52 433.77 1,262,125 -1.70(-0.39%)
Mar 16, 2022 434.82 439.58 427.88 435.47 814,119 +2.90(+0.67%)
Mar 15, 2022 428.76 435.74 426.28 432.57 1,163,810 +7.80(+1.84%)
Mar 14, 2022 423.12 427.51 418.75 424.77 1,038,553 +5.72(+1.37%)
Mar 11, 2022 432.69 432.69 418.59 419.05 629,199 -5.09(-1.20%)
Mar 10, 2022 416.31 425.71 414.22 424.14 842,735 +2.09(+0.50%)
Mar 09, 2022 425.42 425.42 418.22 422.05 738,055 +4.44(+1.06%)
Mar 08, 2022 416.86 426.12 414.99 417.61 796,014 -2.13(-0.51%)
Mar 07, 2022 433.34 434.06 419.07 419.74 881,612 -14.32(-3.30%)
Mar 04, 2022 424.40 434.78 421.42 434.06 915,487 +5.29(+1.23%)
Mar 03, 2022 429.94 432.44 425.12 428.77 748,638 -0.43(-0.10%)
Mar 02, 2022 425.18 433.35 425.18 429.20 919,661 +5.36(+1.26%)
Mar 01, 2022 423.64 429.23 417.71 423.84 703,488 -3.26(-0.76%)
Feb 28, 2022 418.39 427.61 418.39 427.11 733,363 +1.63(+0.38%)
Feb 25, 2022 415.01 427.63 421.24 425.48 809,260 +11.17(+2.70%)
Feb 24, 2022 403.19 414.81 401.42 414.31 1,077,416 +7.42(+1.82%)
Feb 23, 2022 416.42 418.29 406.51 406.89 962,583 -6.70(-1.62%)
Feb 22, 2022 415.88 418.67 410.20 413.59 953,683 -1.16(-0.28%)
Feb 18, 2022 414.75 0 -2.91(-0.70%)
Feb 17, 2022 420.58 421.10 414.86 417.66 540,102 -3.99(-0.95%)
Feb 16, 2022 412.61 423.96 412.13 421.65 1,034,543 +6.56(+1.58%)
Feb 15, 2022 416.62 419.94 413.77 415.09 1,117,099 +2.42(+0.59%)
Feb 14, 2022 415.27 418.08 410.51 412.67 762,027 -4.26(-1.02%)
Feb 11, 2022 423.24 428.38 414.79 416.93 1,275,590 -8.06(-1.90%)
Feb 10, 2022 426.79 433.26 423.40 425.00 937,007 -4.30(-1.00%)
Feb 09, 2022 427.76 432.97 426.81 429.29 1,659,888 +3.48(+0.82%)
Feb 08, 2022 422.95 428.10 420.80 425.81 1,299,113 +2.61(+0.62%)
Feb 07, 2022 423.43 427.33 418.92 423.20 1,202,645 +0.49(+0.12%)
Feb 04, 2022 415.60 431.70 414.54 422.71 1,944,698 +3.58(+0.85%)
Feb 03, 2022 425.86 419.13 3,835,980 +24.57(+6.23%)
Feb 02, 2022 401.60 402.08 385.48 394.56 1,901,940 +10.37(+2.70%)
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.