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

Sysco Corp (NY: SYY )

75.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 29, 2021 67.81 68.02 65.79 65.91 2,913,216 -2.43(-3.56%)
Jan 28, 2021 67.08 69.38 66.55 68.34 2,126,671 +1.96(+2.96%)
Jan 27, 2021 67.51 68.38 65.98 66.38 2,898,413 -1.98(-2.90%)
Jan 26, 2021 68.22 69.72 67.88 68.36 2,236,156 +1.08(+1.60%)
Jan 25, 2021 67.28 68.33 66.25 67.28 4,442,537 -2.02(-2.91%)
Jan 22, 2021 70.38 70.61 69.26 69.30 1,669,747 -1.51(-2.13%)
Jan 21, 2021 70.88 71.19 70.34 70.81 2,157,250 -0.18(-0.25%)
Jan 20, 2021 68.71 71.15 68.34 70.99 2,467,720 +1.98(+2.87%)
Jan 19, 2021 70.09 70.24 68.96 69.01 1,923,030 -0.65(-0.93%)
Jan 15, 2021 69.36 70.09 68.87 69.65 2,223,835 +0.06(+0.08%)
Jan 14, 2021 70.60 71.43 69.09 69.60 2,885,588 -0.58(-0.83%)
Jan 13, 2021 72.21 72.21 70.17 70.18 2,454,198 -2.06(-2.85%)
Jan 12, 2021 71.19 73.70 70.99 72.23 3,560,171 +0.76(+1.06%)
Jan 11, 2021 70.47 72.67 69.92 71.48 3,280,636 +0.00(+0.00%)
Jan 08, 2021 69.62 71.73 69.32 71.48 3,995,785 +1.81(+2.59%)
Jan 07, 2021 69.99 70.41 68.66 69.67 4,550,399 +0.04(+0.05%)
Jan 06, 2021 67.11 69.69 66.89 69.63 3,974,890 +2.96(+4.44%)
Jan 05, 2021 65.99 67.59 65.99 66.67 1,814,565 +0.42(+0.64%)
Jan 04, 2021 67.93 68.15 64.82 66.25 2,725,627 -1.79(-2.63%)
Dec 31, 2020 68.04 68.04 68.04 1,209,411 +0.89(+1.32%)
Dec 30, 2020 66.62 67.36 66.60 67.15 1,209,411 +0.42(+0.63%)
Dec 29, 2020 67.98 68.94 66.62 66.73 1,537,854 -0.92(-1.35%)
Dec 28, 2020 66.75 68.15 66.64 67.65 2,156,546 +1.29(+1.95%)
Dec 24, 2020 66.65 66.70 65.51 66.35 796,844 -0.41(-0.62%)
Dec 23, 2020 66.57 67.28 66.44 66.77 1,913,140 +0.87(+1.32%)
Dec 22, 2020 66.21 66.40 65.11 65.90 2,372,469 -0.50(-0.76%)
Dec 21, 2020 64.61 66.89 64.43 66.40 4,893,484 +0.17(+0.26%)
Dec 18, 2020 68.10 68.16 65.89 66.23 8,314,755 -1.98(-2.90%)
Dec 17, 2020 68.32 69.56 68.00 68.20 3,104,554 +0.51(+0.76%)
Dec 16, 2020 68.09 68.12 66.51 67.69 3,401,252 -0.39(-0.58%)
Dec 15, 2020 67.69 68.44 66.70 68.09 2,978,115 +0.81(+1.20%)
Dec 14, 2020 70.20 70.20 67.17 67.28 3,768,217 -2.24(-3.23%)
Dec 11, 2020 70.26 71.01 69.07 69.52 4,805,844 -1.25(-1.76%)
Dec 10, 2020 69.39 71.01 69.14 70.77 3,002,150 +0.76(+1.09%)
Dec 09, 2020 70.18 70.55 69.30 70.01 2,870,679 -0.28(-0.40%)
Dec 08, 2020 69.40 70.60 68.96 70.29 1,906,306 +0.78(+1.12%)
Dec 07, 2020 70.47 71.44 69.01 69.52 2,972,799 -2.06(-2.88%)
Dec 04, 2020 68.97 71.59 68.62 71.58 4,699,103 +3.15(+4.61%)
Dec 03, 2020 66.68 69.41 66.24 68.42 3,813,857 +1.77(+2.65%)
Dec 02, 2020 66.71 67.12 65.98 66.66 3,384,992 -0.62(-0.93%)
Dec 01, 2020 65.44 67.87 65.44 67.28 3,282,439 +1.96(+3.00%)
Nov 30, 2020 64.80 65.35 64.03 65.32 3,984,027 +0.05(+0.07%)
Nov 27, 2020 65.37 66.23 64.92 65.27 944,404 -0.40(-0.61%)
Nov 25, 2020 66.16 66.48 64.90 65.68 2,726,473 -0.71(-1.06%)
Nov 24, 2020 66.56 67.64 66.01 66.38 2,530,660 +1.04(+1.60%)
Nov 23, 2020 64.70 65.62 64.03 65.34 2,284,809 +1.20(+1.87%)
Nov 20, 2020 65.44 65.47 63.75 64.14 3,178,648 -1.82(-2.76%)
Nov 19, 2020 65.36 66.49 64.91 65.96 3,555,018 +0.28(+0.43%)
Nov 18, 2020 67.91 68.52 65.65 65.68 3,930,992 -2.34(-3.44%)
Nov 17, 2020 67.55 68.82 66.89 68.01 3,122,959 -0.68(-0.99%)
Nov 16, 2020 68.51 68.75 66.25 68.69 4,195,245 +3.14(+4.79%)
Nov 13, 2020 62.98 65.75 62.98 65.55 3,388,200 +3.23(+5.19%)
Nov 12, 2020 62.05 63.36 61.66 62.31 3,281,678 -0.44(-0.70%)
Nov 11, 2020 65.82 66.43 62.10 62.75 3,895,780 -3.47(-5.24%)
Nov 10, 2020 67.17 67.75 65.07 66.23 4,275,908 +1.10(+1.69%)
Nov 09, 2020 61.84 70.30 61.44 65.13 8,794,049 +9.36(+16.79%)
Nov 06, 2020 56.06 56.50 55.26 55.76 1,775,738 +0.03(+0.05%)
Nov 05, 2020 55.84 56.55 55.02 55.73 3,390,173 +0.08(+0.15%)
Nov 04, 2020 55.81 57.18 55.45 55.65 3,477,188 +0.45(+0.81%)
Nov 03, 2020 54.67 56.04 53.78 55.20 4,553,499 +2.90(+5.54%)
Nov 02, 2020 51.46 52.65 50.65 52.31 3,998,703 +1.63(+3.22%)
Oct 30, 2020 50.37 50.78 49.41 50.68 5,118,535 +0.02(+0.04%)
Oct 29, 2020 50.05 51.47 49.34 50.66 4,227,301 +0.46(+0.91%)
Oct 28, 2020 52.04 52.68 50.15 50.20 4,596,590 -3.25(-6.09%)
Oct 27, 2020 55.51 56.03 53.44 53.45 3,861,241 -2.25(-4.05%)
Oct 26, 2020 58.48 58.55 55.28 55.71 3,452,252 -3.67(-6.17%)
Oct 23, 2020 60.12 60.22 58.42 59.37 1,874,402 -0.38(-0.63%)
Oct 22, 2020 58.71 59.78 58.02 59.75 1,957,422 +1.29(+2.21%)
Oct 21, 2020 59.13 59.42 58.16 58.46 1,632,413 -0.71(-1.21%)
Oct 20, 2020 59.74 60.19 58.96 59.17 1,709,040 +0.22(+0.37%)
Oct 19, 2020 60.32 60.81 58.85 58.95 2,546,631 -1.32(-2.19%)
Oct 16, 2020 61.30 61.43 60.24 60.27 2,860,172 -0.73(-1.20%)
Oct 15, 2020 60.47 61.71 60.44 61.00 2,150,926 -0.29(-0.48%)
Oct 14, 2020 59.75 62.08 59.75 61.30 2,432,735 +1.67(+2.80%)
Oct 13, 2020 61.21 61.21 59.58 59.63 2,525,485 -2.20(-3.56%)
Oct 12, 2020 62.19 62.34 61.49 61.83 2,249,190 -0.46(-0.74%)
Oct 09, 2020 62.30 63.47 61.98 62.29 2,831,140 +0.13(+0.21%)
Oct 08, 2020 61.06 62.19 60.87 62.16 2,578,276 +1.43(+2.35%)
Oct 07, 2020 59.83 60.90 59.83 60.73 2,254,979 +1.48(+2.49%)
Oct 06, 2020 58.70 60.22 58.48 59.25 4,036,724 +1.04(+1.78%)
Oct 05, 2020 58.31 58.58 57.14 58.22 1,859,850 +0.34(+0.59%)
Oct 02, 2020 56.24 58.10 55.84 57.88 1,865,562 +0.50(+0.88%)
Oct 01, 2020 57.10 57.75 56.33 57.37 2,220,385 +0.78(+1.38%)
Sep 30, 2020 55.99 57.38 55.99 56.60 2,481,435 +0.96(+1.72%)
Sep 29, 2020 56.08 56.39 55.31 55.64 2,348,124 -0.62(-1.10%)
Sep 28, 2020 57.38 57.74 56.19 56.26 2,378,421 -0.15(-0.26%)
Sep 25, 2020 55.33 56.59 55.06 56.41 2,796,247 +0.41(+0.73%)
Sep 24, 2020 54.89 56.72 53.61 56.00 3,247,749 +0.95(+1.72%)
Sep 23, 2020 58.32 59.12 54.81 55.05 3,766,556 -3.18(-5.47%)
Sep 22, 2020 58.52 58.96 57.54 58.23 3,138,274 -0.03(-0.05%)
Sep 21, 2020 59.17 60.13 57.68 58.26 4,437,785 -3.26(-5.29%)
Sep 18, 2020 62.37 63.23 61.32 61.52 5,041,600 -0.70(-1.13%)
Sep 17, 2020 61.41 62.85 61.27 62.22 4,875,121 +0.14(+0.22%)
Sep 16, 2020 59.68 62.64 59.53 62.08 5,684,699 +2.59(+4.36%)
Sep 15, 2020 58.84 59.71 58.42 59.49 3,463,851 +0.75(+1.29%)
Sep 14, 2020 57.08 59.01 56.80 58.73 2,382,751 +2.06(+3.64%)
Sep 11, 2020 56.30 56.96 56.19 56.67 3,145,736 +0.47(+0.84%)
Sep 10, 2020 56.28 57.40 55.84 56.20 4,020,828 +0.33(+0.59%)
Sep 09, 2020 54.58 56.34 53.69 55.87 4,645,157 +1.76(+3.26%)
Sep 08, 2020 54.13 55.10 53.89 54.10 2,803,117 -0.60(-1.10%)
Sep 04, 2020 55.47 56.11 54.16 54.70 2,450,275 -0.21(-0.38%)
Sep 03, 2020 55.65 56.55 54.50 54.91 2,909,761 -0.43(-0.77%)
Sep 02, 2020 54.88 55.60 54.23 55.34 2,253,558 +0.67(+1.23%)
Sep 01, 2020 54.18 54.93 53.59 54.67 2,736,082 -0.04(-0.07%)
Aug 31, 2020 55.96 56.40 54.68 54.70 2,669,552 -1.59(-2.83%)
Aug 28, 2020 54.80 56.40 54.63 56.30 2,818,894 +1.69(+3.10%)
Aug 27, 2020 52.61 55.41 52.57 54.60 3,513,293 +2.30(+4.40%)
Aug 26, 2020 52.30 52.95 51.14 52.30 4,784,679 -0.64(-1.20%)
Aug 25, 2020 54.36 54.39 52.10 52.94 4,454,843 -1.19(-2.20%)
Aug 24, 2020 52.71 54.15 52.03 54.13 3,006,209 +1.86(+3.57%)
Aug 21, 2020 52.70 52.72 52.04 52.27 2,857,592 -0.43(-0.81%)
Aug 20, 2020 52.39 53.10 51.81 52.69 2,383,195 -0.14(-0.26%)
Aug 19, 2020 53.90 54.00 52.65 52.83 2,552,365 -1.37(-2.53%)
Aug 18, 2020 54.42 55.12 53.73 54.20 3,151,199 -0.10(-0.18%)
Aug 17, 2020 54.43 54.68 53.74 54.30 2,920,933 +0.15(+0.27%)
Aug 14, 2020 53.16 54.58 52.62 54.16 4,235,542 +0.85(+1.60%)
Aug 13, 2020 53.76 54.68 53.16 53.30 2,550,775 -1.00(-1.84%)
Aug 12, 2020 55.58 55.83 54.09 54.30 3,506,731 -1.04(-1.87%)
Aug 11, 2020 53.30 56.87 52.99 55.34 8,400,577 +0.67(+1.23%)
Aug 10, 2020 52.99 55.06 52.95 54.67 4,403,965 +2.09(+3.98%)
Aug 07, 2020 50.76 53.41 50.66 52.58 4,889,447 +1.27(+2.48%)
Aug 06, 2020 49.95 52.51 49.74 51.30 3,657,419 +1.28(+2.56%)
Aug 05, 2020 49.65 50.12 49.14 50.02 4,828,540 +0.80(+1.63%)
Aug 04, 2020 47.85 49.29 47.42 49.22 3,746,522 +1.80(+3.80%)
Aug 03, 2020 47.96 48.02 46.29 47.42 3,190,214 -0.65(-1.36%)
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%)
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.