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

Sysco Corp (NY: SYY )

76.24 +0.27 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2020 48.36 48.62 47.49 48.07 3,375,065 -0.67(-1.38%)
Jul 30, 2020 48.25 48.76 47.60 48.75 2,310,369 -0.36(-0.74%)
Jul 29, 2020 48.86 49.44 48.28 49.11 2,894,650 +0.45(+0.92%)
Jul 28, 2020 48.97 49.36 48.48 48.66 2,152,396 -0.45(-0.91%)
Jul 27, 2020 49.66 49.85 48.91 49.11 2,608,900 -0.86(-1.73%)
Jul 24, 2020 49.61 50.11 49.42 49.97 2,276,575 +0.00(+0.00%)
Jul 23, 2020 50.17 50.44 49.46 49.97 3,138,707 -0.36(-0.72%)
Jul 22, 2020 49.76 51.26 49.34 50.34 2,517,702 +0.56(+1.13%)
Jul 21, 2020 48.77 50.26 48.70 49.77 2,560,440 +1.54(+3.19%)
Jul 20, 2020 48.68 49.44 47.75 48.24 2,998,319 -1.04(-2.10%)
Jul 17, 2020 50.05 50.09 48.96 49.27 1,899,491 -0.41(-0.82%)
Jul 16, 2020 50.09 50.62 49.42 49.68 2,137,383 -0.75(-1.48%)
Jul 15, 2020 49.39 50.68 49.31 50.43 3,229,781 +2.26(+4.68%)
Jul 14, 2020 47.35 48.41 46.82 48.17 2,866,701 +0.47(+0.99%)
Jul 13, 2020 47.90 49.03 47.02 47.70 3,448,695 +0.12(+0.25%)
Jul 10, 2020 46.42 47.65 45.51 47.58 2,685,430 +1.21(+2.61%)
Jul 09, 2020 48.07 48.10 45.64 46.37 4,071,750 -1.94(-4.01%)
Jul 08, 2020 48.17 49.16 47.82 48.31 3,800,544 +0.08(+0.17%)
Jul 07, 2020 48.62 48.85 47.45 48.23 3,108,062 -0.67(-1.38%)
Jul 06, 2020 50.17 50.52 48.65 48.90 2,778,631 -0.27(-0.55%)
Jul 02, 2020 49.92 50.88 49.10 49.17 5,414,506 +0.33(+0.67%)
Jul 01, 2020 49.48 50.25 47.98 48.85 3,730,717 -0.46(-0.94%)
Jun 30, 2020 48.71 49.80 48.27 49.31 5,174,811 +0.22(+0.44%)
Jun 29, 2020 47.77 49.57 47.05 49.09 3,292,926 +1.91(+4.05%)
Jun 26, 2020 49.35 49.35 47.15 47.18 7,564,818 -2.44(-4.91%)
Jun 25, 2020 48.84 50.14 48.50 49.62 3,096,418 +0.11(+0.22%)
Jun 24, 2020 51.14 51.51 48.29 49.51 5,967,826 -3.07(-5.83%)
Jun 23, 2020 51.13 53.89 51.13 52.58 7,941,485 +2.96(+5.96%)
Jun 22, 2020 48.67 49.79 47.70 49.62 3,624,613 +0.67(+1.36%)
Jun 19, 2020 51.32 51.36 48.85 48.95 6,590,229 -1.51(-2.99%)
Jun 18, 2020 48.71 50.52 48.04 50.46 3,846,878 +1.31(+2.66%)
Jun 17, 2020 51.10 51.10 49.05 49.15 2,819,496 -1.85(-3.63%)
Jun 16, 2020 51.13 52.12 49.95 51.00 5,218,018 +1.49(+3.01%)
Jun 15, 2020 47.35 49.62 46.74 49.51 4,796,106 +0.56(+1.14%)
Jun 12, 2020 50.22 50.65 47.54 48.95 4,837,808 +0.80(+1.67%)
Jun 11, 2020 48.59 49.92 47.83 48.15 7,037,293 -3.27(-6.35%)
Jun 10, 2020 55.45 55.55 51.36 51.41 7,745,216 -3.97(-7.17%)
Jun 09, 2020 56.73 56.73 54.26 55.38 6,005,563 -2.45(-4.24%)
Jun 08, 2020 58.65 58.65 57.00 57.84 7,149,328 +2.27(+4.09%)
Jun 05, 2020 57.17 58.08 55.16 55.56 7,456,740 +2.71(+5.12%)
Jun 04, 2020 52.86 53.66 51.73 52.86 3,192,073 -0.46(-0.86%)
Jun 03, 2020 52.31 53.81 52.23 53.32 3,409,760 +2.22(+4.34%)
Jun 02, 2020 51.70 52.03 50.62 51.10 3,181,156 -0.49(-0.94%)
Jun 01, 2020 50.65 52.12 50.15 51.58 3,401,908 +1.82(+3.66%)
May 29, 2020 49.86 51.05 49.12 49.76 10,003,620 -0.71(-1.41%)
May 28, 2020 51.89 51.96 49.95 50.47 5,513,308 -0.90(-1.76%)
May 27, 2020 50.52 52.10 49.94 51.38 6,360,483 +1.66(+3.34%)
May 26, 2020 48.49 50.19 47.93 49.72 5,250,732 +3.03(+6.49%)
May 22, 2020 47.62 47.63 46.16 46.68 3,921,192 -0.66(-1.39%)
May 21, 2020 47.44 48.57 47.04 47.34 3,940,867 -0.09(-0.19%)
May 20, 2020 47.58 48.03 46.96 47.43 3,949,017 +1.08(+2.34%)
May 19, 2020 47.28 48.21 45.53 46.35 4,178,830 -1.19(-2.50%)
May 18, 2020 45.37 48.42 45.33 47.54 6,868,010 +4.58(+10.67%)
May 15, 2020 42.79 43.16 41.73 42.96 8,478,884 -0.32(-0.75%)
May 14, 2020 41.10 43.37 39.85 43.28 6,059,389 +1.16(+2.76%)
May 13, 2020 44.43 44.47 41.38 42.12 5,928,247 -2.34(-5.26%)
May 12, 2020 46.81 47.50 44.43 44.46 5,117,320 -2.18(-4.68%)
May 11, 2020 48.06 48.06 46.36 46.64 4,186,519 -1.43(-2.98%)
May 08, 2020 47.88 48.24 46.93 48.07 2,738,760 +0.91(+1.93%)
May 07, 2020 46.97 48.33 46.15 47.16 5,003,115 +0.36(+0.77%)
May 06, 2020 45.99 46.98 45.29 46.80 6,688,638 +1.21(+2.65%)
May 05, 2020 49.30 50.07 45.45 45.59 8,169,659 -2.97(-6.11%)
May 04, 2020 46.83 48.74 46.51 48.56 4,999,542 +0.97(+2.03%)
May 01, 2020 49.17 49.49 47.36 47.60 4,253,076 -3.17(-6.24%)
Apr 30, 2020 51.92 52.41 50.41 50.76 7,834,243 -2.10(-3.98%)
Apr 29, 2020 52.51 53.22 51.57 52.86 5,663,311 +2.49(+4.94%)
Apr 28, 2020 50.79 52.31 50.33 50.37 8,618,909 +0.83(+1.68%)
Apr 27, 2020 48.26 50.07 47.99 49.54 8,095,797 +1.66(+3.47%)
Apr 24, 2020 45.74 49.04 45.52 47.88 8,032,603 +3.00(+6.69%)
Apr 23, 2020 44.30 46.32 43.94 44.88 9,637,252 -1.44(-3.12%)
Apr 22, 2020 45.33 47.31 44.57 46.32 5,536,632 +2.03(+4.58%)
Apr 21, 2020 44.02 45.15 43.44 44.29 6,761,869 -0.46(-1.03%)
Apr 20, 2020 44.56 45.73 43.93 44.75 4,214,554 -0.63(-1.39%)
Apr 17, 2020 44.66 46.23 44.38 45.39 8,974,049 +1.18(+2.67%)
Apr 16, 2020 41.56 42.55 40.05 44.20 6,650,180 +2.62(+6.29%)
Apr 15, 2020 41.21 41.88 39.78 41.59 5,346,894 -2.00(-4.59%)
Apr 14, 2020 43.32 45.03 42.72 43.59 4,118,846 +1.15(+2.70%)
Apr 13, 2020 44.79 44.93 41.02 42.44 3,464,727 -2.29(-5.12%)
Apr 09, 2020 44.24 47.52 44.00 44.74 7,086,835 +2.11(+4.95%)
Apr 08, 2020 42.65 45.11 41.90 42.63 6,516,133 +1.06(+2.56%)
Apr 07, 2020 43.88 44.76 41.27 41.56 7,354,739 +0.96(+2.35%)
Apr 06, 2020 37.93 41.08 37.47 40.60 7,376,852 +4.97(+13.95%)
Apr 03, 2020 36.63 36.99 33.56 35.63 7,617,139 -1.61(-4.34%)
Apr 02, 2020 36.98 39.22 36.45 37.25 5,407,228 -0.12(-0.31%)
Apr 01, 2020 37.46 38.11 34.81 37.37 8,304,911 -3.36(-8.24%)
Mar 31, 2020 41.10 43.00 40.65 40.72 6,226,711 -0.64(-1.55%)
Mar 30, 2020 44.23 44.61 40.56 41.36 8,261,704 -3.66(-8.13%)
Mar 27, 2020 44.65 47.41 43.62 45.02 10,351,314 -2.70(-5.67%)
Mar 26, 2020 42.13 48.22 41.94 47.73 11,879,241 +6.99(+17.15%)
Mar 25, 2020 35.29 41.96 35.19 40.74 11,506,469 +5.95(+17.11%)
Mar 24, 2020 35.07 38.37 33.81 34.79 12,265,812 +2.42(+7.47%)
Mar 23, 2020 30.86 32.97 28.89 32.37 13,129,724 +0.84(+2.66%)
Mar 20, 2020 37.21 40.77 31.41 31.53 15,346,115 -1.59(-4.80%)
Mar 19, 2020 27.71 36.13 25.67 33.12 13,184,262 +5.24(+18.79%)
Mar 18, 2020 30.00 30.00 23.20 27.88 29,381,814 -3.41(-10.90%)
Mar 17, 2020 33.93 34.25 28.59 31.29 19,573,142 -2.40(-7.13%)
Mar 16, 2020 36.34 37.84 33.47 33.69 11,500,772 -8.32(-19.80%)
Mar 13, 2020 43.37 44.10 38.61 42.01 16,980,086 +3.18(+8.18%)
Mar 12, 2020 44.55 46.00 38.81 38.83 10,909,786 -10.39(-21.11%)
Mar 11, 2020 54.41 55.05 48.57 49.22 8,247,343 -6.49(-11.65%)
Mar 10, 2020 55.96 56.10 53.15 55.71 4,914,382 +1.04(+1.91%)
Mar 09, 2020 55.78 56.92 53.77 54.66 5,489,108 -5.09(-8.51%)
Mar 06, 2020 58.92 60.06 58.12 59.75 3,732,739 -0.62(-1.03%)
Mar 05, 2020 61.75 62.41 59.76 60.37 4,467,848 -2.68(-4.25%)
Mar 04, 2020 61.73 63.07 60.49 63.05 3,433,215 +1.92(+3.14%)
Mar 03, 2020 61.92 65.38 60.21 61.13 4,629,997 -1.05(-1.69%)
Mar 02, 2020 59.89 62.37 59.81 62.18 5,664,302 +2.70(+4.55%)
Feb 28, 2020 60.66 60.92 58.47 59.48 6,534,982 -2.70(-4.35%)
Feb 27, 2020 64.48 64.64 62.17 62.18 4,823,515 -2.85(-4.38%)
Feb 26, 2020 66.33 66.62 64.87 65.03 4,017,167 -1.05(-1.59%)
Feb 25, 2020 67.51 68.02 65.96 66.08 3,396,611 -1.33(-1.97%)
Feb 24, 2020 68.39 68.54 67.29 67.41 2,186,299 -1.34(-1.95%)
Feb 21, 2020 68.45 68.99 68.23 68.75 2,110,422 +0.29(+0.43%)
Feb 20, 2020 68.07 68.75 67.82 68.46 1,566,927 +0.46(+0.67%)
Feb 19, 2020 68.55 68.88 67.83 68.00 1,710,342 -0.56(-0.82%)
Feb 18, 2020 69.66 70.05 68.40 68.57 3,658,099 -1.23(-1.76%)
Feb 14, 2020 69.81 70.04 69.56 69.80 1,808,101 +0.24(+0.35%)
Feb 13, 2020 69.28 70.17 69.25 69.56 2,669,846 +0.43(+0.62%)
Feb 12, 2020 68.06 69.28 68.00 69.13 2,805,531 +1.06(+1.56%)
Feb 11, 2020 68.45 68.59 67.63 68.07 2,563,123 -0.62(-0.90%)
Feb 10, 2020 69.01 69.39 68.34 68.68 2,845,145 -0.36(-0.52%)
Feb 07, 2020 68.66 69.04 68.33 69.04 3,252,812 +0.66(+0.97%)
Feb 06, 2020 67.75 68.49 67.56 68.38 3,212,856 +0.82(+1.22%)
Feb 05, 2020 67.01 67.72 66.39 67.56 3,883,386 +0.57(+0.85%)
Feb 04, 2020 67.97 67.97 66.54 66.99 6,478,969 -1.45(-2.11%)
Feb 03, 2020 72.47 72.47 68.01 68.43 5,640,309 -4.87(-6.65%)
Jan 31, 2020 73.76 74.29 73.09 73.30 3,121,933 -0.62(-0.85%)
Jan 30, 2020 72.90 73.98 72.68 73.93 2,298,198 +0.85(+1.16%)
Jan 29, 2020 73.93 74.04 73.05 73.08 1,543,974 -0.70(-0.94%)
Jan 28, 2020 73.53 73.87 73.36 73.78 1,745,550 +0.29(+0.40%)
Jan 27, 2020 73.31 73.69 72.88 73.48 1,733,488 -0.26(-0.35%)
Jan 24, 2020 74.66 74.82 73.39 73.74 2,131,489 -0.86(-1.15%)
Jan 23, 2020 73.95 74.79 73.84 74.60 2,087,717 +0.40(+0.54%)
Jan 22, 2020 74.62 75.07 74.14 74.20 2,701,164 -0.08(-0.11%)
Jan 21, 2020 73.66 74.49 73.63 74.28 3,161,445 +0.37(+0.50%)
Jan 17, 2020 74.21 74.86 73.63 73.91 5,375,000 +0.14(+0.19%)
Jan 16, 2020 74.32 74.47 73.64 73.77 2,900,234 +0.01(+0.01%)
Jan 15, 2020 73.95 74.39 73.40 73.76 3,145,099 +0.22(+0.30%)
Jan 14, 2020 74.11 74.44 73.35 73.54 3,134,940 -1.18(-1.58%)
Jan 13, 2020 75.77 75.87 74.32 74.71 3,885,269 -1.07(-1.41%)
Jan 10, 2020 75.62 75.94 75.60 75.78 1,785,690 +0.26(+0.34%)
Jan 09, 2020 75.62 75.97 75.36 75.53 2,145,635 +0.09(+0.12%)
Jan 08, 2020 74.87 75.82 74.62 75.44 3,300,949 +0.87(+1.16%)
Jan 07, 2020 75.18 75.28 74.43 74.57 1,906,854 -0.61(-0.81%)
Jan 06, 2020 75.10 75.19 74.52 75.18 2,147,860 -0.10(-0.13%)
Jan 03, 2020 75.20 75.61 74.90 75.28 1,971,924 -0.28(-0.37%)
Jan 02, 2020 75.91 75.97 74.95 75.55 2,377,700 -0.38(-0.51%)
Dec 31, 2019 75.98 76.16 75.32 75.94 1,724,054 -0.23(-0.30%)
Dec 30, 2019 76.01 76.33 75.78 76.17 1,103,784 +0.05(+0.07%)
Dec 27, 2019 76.25 76.30 75.94 76.11 1,342,971 +0.18(+0.23%)
Dec 26, 2019 75.80 76.04 75.66 75.94 1,177,645 +0.14(+0.19%)
Dec 24, 2019 75.68 75.92 75.43 75.79 478,522 +0.07(+0.09%)
Dec 23, 2019 75.92 76.03 75.60 75.72 1,645,278 -0.12(-0.16%)
Dec 20, 2019 75.44 75.87 75.00 75.85 3,716,207 +0.84(+1.12%)
Dec 19, 2019 74.63 75.14 74.31 75.00 2,288,272 +0.37(+0.50%)
Dec 18, 2019 74.88 75.16 74.52 74.63 3,837,532 -0.06(-0.08%)
Dec 17, 2019 74.84 75.08 74.66 74.69 2,502,302 -0.08(-0.11%)
Dec 16, 2019 74.40 74.84 74.02 74.77 1,610,034 +0.61(+0.83%)
Dec 13, 2019 73.53 74.21 73.38 74.16 2,037,549 +0.24(+0.32%)
Dec 12, 2019 73.95 74.37 73.58 73.92 1,739,033 +0.35(+0.47%)
Dec 11, 2019 73.22 73.60 72.91 73.58 1,773,550 +0.31(+0.42%)
Dec 10, 2019 73.80 74.02 73.24 73.26 2,086,637 -0.53(-0.72%)
Dec 09, 2019 73.30 73.89 73.22 73.80 1,652,052 +0.32(+0.43%)
Dec 06, 2019 74.02 74.06 73.37 73.48 1,866,214 -0.18(-0.24%)
Dec 05, 2019 72.87 73.67 72.70 73.66 2,903,583 +0.87(+1.20%)
Dec 04, 2019 72.00 72.79 71.68 72.79 2,552,684 +0.61(+0.85%)
Dec 03, 2019 71.43 72.21 71.23 72.17 3,173,076 +0.43(+0.59%)
Dec 02, 2019 71.45 71.76 70.89 71.75 2,036,077 +0.24(+0.34%)
Nov 29, 2019 72.04 72.31 71.44 71.51 929,558 -0.45(-0.63%)
Nov 27, 2019 71.64 72.10 71.51 71.96 1,396,478 +0.36(+0.51%)
Nov 26, 2019 71.13 71.64 70.80 71.60 3,059,977 +0.74(+1.04%)
Nov 25, 2019 69.89 70.97 69.82 70.86 2,444,623 +0.67(+0.96%)
Nov 22, 2019 70.41 70.46 69.80 70.18 1,298,025 -0.14(-0.20%)
Nov 21, 2019 70.53 70.85 70.13 70.33 2,761,036 -0.53(-0.75%)
Nov 20, 2019 71.26 71.57 70.60 70.86 2,395,437 -0.42(-0.59%)
Nov 19, 2019 71.91 72.27 71.19 71.28 3,024,185 -0.36(-0.51%)
Nov 18, 2019 71.13 71.94 70.70 71.64 3,958,733 -0.81(-1.12%)
Nov 15, 2019 72.66 72.71 72.03 72.45 4,401,211 +0.10(+0.14%)
Nov 14, 2019 72.33 72.53 71.84 72.35 2,104,579 +0.25(+0.34%)
Nov 13, 2019 71.13 72.18 71.13 72.10 2,147,502 +0.82(+1.15%)
Nov 12, 2019 71.38 71.55 70.81 71.28 1,481,038 +0.13(+0.19%)
Nov 11, 2019 71.24 71.52 70.87 71.15 1,618,512 -0.22(-0.31%)
Nov 08, 2019 71.73 71.83 71.14 71.37 1,974,693 -0.44(-0.62%)
Nov 07, 2019 71.81 72.17 71.63 71.82 2,051,278 -0.14(-0.20%)
Nov 06, 2019 70.71 72.10 70.71 71.96 2,400,157 +0.87(+1.22%)
Nov 05, 2019 71.76 72.12 70.91 71.09 3,115,942 -0.65(-0.90%)
Nov 04, 2019 71.78 72.15 69.66 71.74 3,856,250 -0.42(-0.58%)
Nov 01, 2019 71.02 72.44 70.97 72.15 4,044,572 +1.25(+1.77%)
Oct 31, 2019 70.74 70.93 70.34 70.90 3,823,364 +0.20(+0.28%)
Oct 30, 2019 70.34 70.73 70.05 70.71 1,522,523 +0.48(+0.68%)
Oct 29, 2019 69.95 70.46 69.58 70.23 2,279,386 +0.22(+0.32%)
Oct 28, 2019 70.30 70.55 69.78 70.01 1,876,995 -0.28(-0.39%)
Oct 25, 2019 70.26 70.67 70.16 70.28 1,887,617 +0.20(+0.28%)
Oct 24, 2019 69.99 70.25 69.55 70.09 3,262,224 +0.10(+0.14%)
Oct 23, 2019 70.26 70.63 69.89 69.99 1,722,452 -0.14(-0.20%)
Oct 22, 2019 70.66 70.75 70.07 70.13 1,853,532 -0.41(-0.58%)
Oct 21, 2019 70.26 70.67 70.10 70.54 1,606,496 +0.28(+0.40%)
Oct 18, 2019 70.30 70.66 70.11 70.26 1,684,065 -0.06(-0.09%)
Oct 17, 2019 70.17 70.51 69.96 70.32 2,162,091 +0.27(+0.38%)
Oct 16, 2019 70.09 70.61 69.91 70.05 3,842,083 -0.15(-0.21%)
Oct 15, 2019 70.57 70.57 69.97 70.20 1,940,014 +0.08(+0.11%)
Oct 14, 2019 70.20 70.42 69.90 70.12 4,213,820 +0.11(+0.15%)
Oct 11, 2019 69.67 70.44 69.56 70.02 3,411,724 +0.57(+0.82%)
Oct 10, 2019 69.22 69.89 69.05 69.45 1,699,708 +0.07(+0.10%)
Oct 09, 2019 69.14 69.82 69.12 69.38 2,579,417 +0.51(+0.75%)
Oct 08, 2019 69.28 69.55 68.78 68.86 4,519,865 -0.58(-0.83%)
Oct 07, 2019 69.11 69.62 68.75 69.44 2,128,748 +0.06(+0.09%)
Oct 04, 2019 69.25 69.52 68.83 69.38 4,447,171 +0.18(+0.26%)
Oct 03, 2019 69.23 69.71 68.67 69.20 3,327,520 -0.26(-0.37%)
Oct 02, 2019 70.07 70.07 69.19 69.46 2,305,589 -0.64(-0.92%)
Oct 01, 2019 70.28 70.44 69.61 70.10 2,041,243 -0.04(-0.05%)
Sep 30, 2019 69.67 70.25 69.59 70.14 2,100,788 +0.47(+0.67%)
Sep 27, 2019 69.77 69.86 69.06 69.67 1,679,780 +0.06(+0.09%)
Sep 26, 2019 69.77 70.15 69.41 69.61 1,934,820 +0.07(+0.10%)
Sep 25, 2019 69.53 69.79 69.35 69.54 2,436,972 +0.10(+0.14%)
Sep 24, 2019 69.70 70.04 69.39 69.44 3,629,623 -0.08(-0.11%)
Sep 23, 2019 69.01 69.78 69.01 69.52 3,295,937 +0.41(+0.59%)
Sep 20, 2019 69.42 69.68 68.89 69.11 11,716,007 -0.13(-0.19%)
Sep 19, 2019 69.69 70.07 69.19 69.24 2,545,960 -0.42(-0.60%)
Sep 18, 2019 69.24 69.91 69.16 69.66 3,567,326 +0.42(+0.61%)
Sep 17, 2019 68.07 69.53 68.07 69.24 3,971,516 +1.05(+1.54%)
Sep 16, 2019 68.86 69.30 68.01 68.18 3,069,911 -0.96(-1.39%)
Sep 13, 2019 68.46 69.25 68.33 69.15 2,341,367 +0.49(+0.72%)
Sep 12, 2019 68.46 69.19 68.35 68.65 2,666,500 +0.57(+0.84%)
Sep 11, 2019 67.97 68.38 67.72 68.08 3,325,588 +0.28(+0.42%)
Sep 10, 2019 67.55 68.18 67.15 67.80 3,582,381 +0.04(+0.05%)
Sep 09, 2019 66.92 68.01 66.77 67.76 4,283,723 +0.88(+1.32%)
Sep 06, 2019 66.05 67.11 65.96 66.88 3,508,089 +1.17(+1.79%)
Sep 05, 2019 66.96 66.97 65.64 65.70 3,099,352 -0.61(-0.92%)
Sep 04, 2019 66.33 66.47 65.85 66.31 2,243,121 +0.53(+0.81%)
Sep 03, 2019 65.37 65.86 65.20 65.78 2,233,089 +0.12(+0.19%)
Aug 30, 2019 65.89 66.38 65.61 65.66 2,405,443 -0.14(-0.21%)
Aug 29, 2019 65.98 66.21 65.34 65.80 2,783,527 +0.07(+0.11%)
Aug 28, 2019 64.68 65.84 64.66 65.73 2,642,262 +0.48(+0.73%)
Aug 27, 2019 65.08 65.70 65.00 65.25 3,764,887 +0.46(+0.71%)
Aug 26, 2019 64.47 64.88 64.20 64.79 2,307,442 +0.49(+0.76%)
Aug 23, 2019 64.59 65.18 63.99 64.31 2,740,652 -0.43(-0.67%)
Aug 22, 2019 64.17 64.92 64.04 64.74 2,380,997 +0.92(+1.44%)
Aug 21, 2019 64.46 64.57 63.63 63.82 3,451,871 -0.49(-0.76%)
Aug 20, 2019 64.92 65.21 64.20 64.31 2,615,274 -0.71(-1.09%)
Aug 19, 2019 64.99 65.37 64.86 65.01 3,221,518 +0.57(+0.88%)
Aug 16, 2019 64.24 64.77 64.10 64.45 7,636,105 +0.63(+0.98%)
Aug 15, 2019 64.39 64.39 63.52 63.82 2,867,139 -0.03(-0.04%)
Aug 14, 2019 64.52 64.88 63.79 63.85 3,559,419 -0.95(-1.47%)
Aug 13, 2019 62.81 65.07 62.81 64.80 3,573,448 +1.03(+1.62%)
Aug 12, 2019 63.77 64.84 62.73 63.77 5,380,514 +1.94(+3.14%)
Aug 09, 2019 62.31 62.61 61.82 61.82 5,371,492 -0.57(-0.91%)
Aug 08, 2019 61.73 62.58 61.42 62.39 4,364,482 +0.67(+1.09%)
Aug 07, 2019 60.23 61.90 59.66 61.72 3,231,579 +1.13(+1.87%)
Aug 06, 2019 59.54 60.99 59.09 60.59 5,521,030 +1.28(+2.16%)
Aug 05, 2019 60.52 60.56 58.99 59.31 9,654,269 -1.55(-2.55%)
Aug 02, 2019 60.87 61.18 60.38 60.86 2,990,049 -0.03(-0.04%)
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.