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

Dow Industrials SPDR (NY: DIA )

440.11 +2.72 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 30, 2024 379.29 379.58 374.95 375.00 3,491,025 -5.62(-1.48%)
Apr 29, 2024 379.93 380.85 378.91 380.62 3,292,988 +1.48(+0.39%)
Apr 26, 2024 377.60 380.17 377.38 379.14 4,287,900 +1.38(+0.37%)
Apr 25, 2024 376.64 378.39 374.36 377.77 4,719,339 -3.49(-0.92%)
Apr 24, 2024 381.68 382.27 379.85 381.26 3,587,490 -0.57(-0.15%)
Apr 23, 2024 380.51 382.40 379.74 381.83 3,148,184 +2.63(+0.69%)
Apr 22, 2024 378.57 381.26 376.67 379.20 4,163,102 +2.55(+0.68%)
Apr 19, 2024 375.56 377.88 374.79 376.65 5,120,997 +2.14(+0.57%)
Apr 18, 2024 375.71 377.58 373.53 374.51 4,617,669 +0.39(+0.10%)
Apr 17, 2024 375.87 376.85 372.83 374.13 4,624,473 -0.52(-0.14%)
Apr 16, 2024 376.40 376.59 373.72 374.65 4,419,980 +0.66(+0.18%)
Apr 15, 2024 379.96 380.44 373.29 373.99 4,913,347 -2.54(-0.67%)
Apr 12, 2024 378.95 379.56 375.48 376.53 5,412,719 -4.63(-1.21%)
Apr 11, 2024 382.08 382.68 378.64 381.16 4,007,068 +0.03(+0.01%)
Apr 10, 2024 381.53 382.57 379.66 381.13 5,218,151 -4.29(-1.11%)
Apr 09, 2024 386.19 386.55 382.34 385.42 4,039,993 -0.26(-0.07%)
Apr 08, 2024 385.63 386.71 385.15 385.68 2,452,709 +0.24(+0.06%)
Apr 05, 2024 382.95 387.01 382.68 385.44 4,462,724 +2.81(+0.74%)
Apr 04, 2024 390.56 390.77 382.21 382.62 5,080,183 -5.19(-1.34%)
Apr 03, 2024 388.23 389.46 386.56 387.82 3,566,999 -0.37(-0.09%)
Apr 02, 2024 388.52 388.69 386.85 388.18 4,069,746 -3.67(-0.94%)
Apr 01, 2024 394.32 394.55 391.26 391.85 3,794,331 -2.41(-0.61%)
Mar 28, 2024 394.56 395.05 393.55 394.26 3,310,829 +0.20(+0.05%)
Mar 27, 2024 391.52 394.08 391.00 394.06 4,465,003 +4.67(+1.20%)
Mar 26, 2024 390.22 390.80 389.18 389.39 3,425,214 -0.10(-0.03%)
Mar 25, 2024 390.45 390.68 389.36 389.49 2,555,936 -1.57(-0.40%)
Mar 22, 2024 394.26 394.56 391.02 391.06 3,184,096 -3.19(-0.81%)
Mar 21, 2024 392.82 395.31 392.33 394.25 4,385,023 +2.74(+0.70%)
Mar 20, 2024 386.72 391.74 386.46 391.51 4,862,572 +4.05(+1.05%)
Mar 19, 2024 384.74 387.65 384.06 387.46 3,331,732 +3.14(+0.82%)
Mar 18, 2024 384.93 385.44 384.08 384.32 2,077,097 +0.72(+0.19%)
Mar 15, 2024 384.33 385.83 382.64 383.60 4,608,858 -2.12(-0.55%)
Mar 14, 2024 387.79 388.03 383.50 385.71 4,505,992 -1.14(-0.29%)
Mar 13, 2024 387.31 388.40 385.70 386.85 2,816,510 +0.43(+0.11%)
Mar 12, 2024 384.89 387.07 383.51 386.43 3,310,740 +2.34(+0.61%)
Mar 11, 2024 382.60 384.31 381.19 384.08 3,431,967 +0.43(+0.11%)
Mar 08, 2024 383.90 386.06 383.38 383.66 4,304,982 -0.45(-0.12%)
Mar 07, 2024 384.72 385.37 383.50 384.11 2,996,884 +1.26(+0.33%)
Mar 06, 2024 384.15 384.78 381.82 382.86 3,072,013 +0.98(+0.26%)
Mar 05, 2024 384.64 384.94 380.62 381.88 4,177,059 -4.00(-1.04%)
Mar 04, 2024 385.00 386.88 385.00 385.87 3,081,278 -1.07(-0.28%)
Mar 01, 2024 385.50 387.24 384.54 386.94 3,901,069 +1.35(+0.35%)
Feb 29, 2024 386.33 386.74 384.11 385.59 3,059,857 +0.35(+0.09%)
Feb 28, 2024 383.61 385.38 383.27 385.25 3,350,302 -0.06(-0.02%)
Feb 27, 2024 386.00 386.09 384.41 385.31 2,395,916 -1.04(-0.27%)
Feb 26, 2024 387.08 388.03 385.88 386.35 1,934,952 -0.56(-0.15%)
Feb 23, 2024 387.39 388.45 386.55 386.91 3,490,565 +0.73(+0.19%)
Feb 22, 2024 384.02 387.10 383.58 386.18 5,043,992 +4.44(+1.16%)
Feb 21, 2024 380.66 381.86 379.04 381.74 3,061,822 +0.36(+0.09%)
Feb 20, 2024 381.20 382.25 380.25 381.38 3,332,044 -0.49(-0.13%)
Feb 16, 2024 382.85 383.91 381.39 381.88 3,815,101 -1.43(-0.37%)
Feb 15, 2024 380.29 383.39 379.98 383.31 3,539,967 +3.91(+1.03%)
Feb 14, 2024 379.11 379.65 377.21 379.40 3,509,070 +1.45(+0.38%)
Feb 13, 2024 380.17 380.26 375.62 377.95 5,392,556 -5.22(-1.36%)
Feb 12, 2024 381.57 384.45 381.52 383.17 2,441,167 +1.37(+0.36%)
Feb 09, 2024 382.26 382.57 380.85 381.80 3,571,729 -0.62(-0.16%)
Feb 08, 2024 382.54 382.73 380.60 382.42 2,579,586 +0.67(+0.18%)
Feb 07, 2024 381.47 382.52 380.74 381.75 2,832,322 +1.57(+0.41%)
Feb 06, 2024 379.03 380.47 378.62 380.18 2,537,218 +1.48(+0.39%)
Feb 05, 2024 381.08 381.08 377.26 378.70 3,805,075 -2.80(-0.73%)
Feb 02, 2024 379.10 382.84 378.36 381.50 3,388,112 +1.30(+0.34%)
Feb 01, 2024 376.55 380.25 376.12 380.20 3,693,790 +3.68(+0.98%)
Jan 31, 2024 380.31 380.91 376.49 376.52 4,524,289 -3.08(-0.81%)
Jan 30, 2024 377.95 380.05 377.62 379.60 2,777,895 +1.17(+0.31%)
Jan 29, 2024 376.15 378.53 375.70 378.43 2,762,188 +2.19(+0.58%)
Jan 26, 2024 375.14 377.27 375.11 376.24 3,262,489 +0.60(+0.16%)
Jan 25, 2024 374.25 375.72 373.11 375.64 3,557,416 +2.36(+0.63%)
Jan 24, 2024 375.37 375.77 373.13 373.28 4,009,924 -0.94(-0.25%)
Jan 23, 2024 374.53 375.01 373.17 374.21 3,150,576 -1.02(-0.27%)
Jan 22, 2024 374.86 376.23 374.25 375.23 5,500,767 +1.45(+0.39%)
Jan 19, 2024 371.00 374.54 369.69 373.78 5,285,911 +3.95(+1.07%)
Jan 18, 2024 367.28 370.34 366.43 369.83 4,003,534 +2.06(+0.56%)
Jan 17, 2024 366.81 368.78 366.40 367.77 4,418,658 -0.93(-0.25%)
Jan 16, 2024 369.99 370.54 367.10 368.69 4,545,411 -2.22(-0.60%)
Jan 12, 2024 372.46 373.22 369.75 370.91 3,868,286 -1.24(-0.33%)
Jan 11, 2024 372.75 373.10 369.28 372.16 4,145,042 +0.22(+0.06%)
Jan 10, 2024 370.56 372.45 370.30 371.94 2,750,427 +1.75(+0.47%)
Jan 09, 2024 369.82 370.61 368.78 370.19 3,273,596 -1.64(-0.44%)
Jan 08, 2024 368.44 371.96 367.52 371.83 4,664,354 +2.17(+0.59%)
Jan 05, 2024 369.45 371.25 368.25 369.66 5,454,167 +0.10(+0.03%)
Jan 04, 2024 369.86 372.21 369.42 369.56 4,306,535 +0.32(+0.09%)
Jan 03, 2024 370.58 371.12 368.93 369.24 6,464,640 -2.84(-0.76%)
Jan 02, 2024 369.82 372.79 369.82 372.08 5,850,384 +0.22(+0.06%)
Dec 29, 2023 371.94 372.44 370.28 371.86 3,409,866 -0.16(-0.04%)
Dec 28, 2023 371.52 372.67 371.52 372.02 2,652,854 +0.46(+0.12%)
Dec 27, 2023 370.12 371.78 369.77 371.56 3,100,391 +1.19(+0.32%)
Dec 26, 2023 368.71 371.09 368.62 370.36 2,241,087 +1.53(+0.41%)
Dec 22, 2023 368.67 370.32 367.63 368.83 3,375,537 -0.08(-0.02%)
Dec 21, 2023 367.93 369.16 366.23 368.91 3,878,040 +3.04(+0.83%)
Dec 20, 2023 369.69 371.34 365.69 365.87 4,557,512 -4.64(-1.25%)
Dec 19, 2023 368.28 370.57 368.16 370.51 3,793,425 +2.49(+0.68%)
Dec 18, 2023 368.33 368.90 367.81 368.02 3,449,412 +0.35(+0.09%)
Dec 15, 2023 366.80 368.43 366.39 367.68 7,323,857 +0.13(+0.04%)
Dec 14, 2023 366.94 367.88 365.51 367.55 5,568,562 +1.56(+0.43%)
Dec 13, 2023 360.92 365.98 360.33 365.98 4,355,281 +5.25(+1.45%)
Dec 12, 2023 359.75 361.00 358.78 360.73 3,288,778 +1.69(+0.47%)
Dec 11, 2023 357.97 359.22 357.38 359.04 3,724,948 +1.55(+0.43%)
Dec 08, 2023 356.16 358.05 355.78 357.50 2,976,499 +1.27(+0.36%)
Dec 07, 2023 356.35 356.75 355.34 356.23 3,344,879 +0.60(+0.17%)
Dec 06, 2023 357.19 357.92 355.24 355.62 5,743,423 -0.68(-0.19%)
Dec 05, 2023 356.25 356.65 355.11 356.30 5,452,862 -0.72(-0.20%)
Dec 04, 2023 355.56 357.33 355.43 357.02 4,338,549 -0.40(-0.11%)
Dec 01, 2023 354.44 357.62 354.29 357.43 5,946,433 +3.00(+0.85%)
Nov 30, 2023 351.18 354.60 350.93 354.42 4,152,484 +5.27(+1.51%)
Nov 29, 2023 349.47 350.61 348.88 349.16 2,773,722 +0.53(+0.15%)
Nov 28, 2023 348.01 349.64 347.62 348.62 2,800,846 +0.78(+0.22%)
Nov 27, 2023 348.15 348.65 347.31 347.85 2,571,784 -0.47(-0.14%)
Nov 24, 2023 347.69 348.47 347.57 348.32 1,264,681 +1.22(+0.35%)
Nov 22, 2023 346.44 347.67 346.06 347.10 3,542,436 +1.71(+0.50%)
Nov 21, 2023 345.67 345.77 344.93 345.38 1,877,592 -0.69(-0.20%)
Nov 20, 2023 343.69 346.78 343.66 346.07 2,949,981 +2.06(+0.60%)
Nov 17, 2023 344.36 344.80 343.33 344.02 2,092,051 +0.12(+0.03%)
Nov 16, 2023 343.47 344.67 342.65 343.90 3,914,234 -0.25(-0.07%)
Nov 15, 2023 343.18 344.65 342.88 344.15 3,204,082 +1.82(+0.53%)
Nov 14, 2023 341.44 343.41 340.61 342.33 4,898,861 +4.76(+1.41%)
Nov 13, 2023 336.39 338.28 336.25 337.56 2,669,914 +0.55(+0.16%)
Nov 10, 2023 334.85 337.30 333.34 337.01 3,326,832 +3.83(+1.15%)
Nov 09, 2023 336.03 336.07 332.85 333.18 4,007,556 -1.97(-0.59%)
Nov 08, 2023 336.12 336.60 334.00 335.16 2,834,764 -0.41(-0.12%)
Nov 07, 2023 334.77 336.09 334.35 335.57 2,839,772 +0.49(+0.15%)
Nov 06, 2023 334.90 335.67 333.95 335.08 2,813,453 +0.42(+0.13%)
Nov 03, 2023 334.18 335.64 333.46 334.66 4,118,881 +2.18(+0.66%)
Nov 02, 2023 328.93 332.60 328.56 332.48 5,450,589 +5.61(+1.72%)
Nov 01, 2023 325.13 327.53 324.33 326.87 4,625,959 +2.16(+0.67%)
Oct 31, 2023 323.43 324.90 322.11 324.70 3,708,830 +1.23(+0.38%)
Oct 30, 2023 320.69 324.25 320.67 323.48 4,698,597 +4.95(+1.55%)
Oct 27, 2023 322.11 322.15 317.56 318.52 4,841,978 -3.57(-1.11%)
Oct 26, 2023 324.39 325.23 321.64 322.09 4,961,784 -2.49(-0.77%)
Oct 25, 2023 326.41 326.87 324.06 324.57 3,896,014 -1.07(-0.33%)
Oct 24, 2023 325.21 326.88 324.08 325.65 3,646,601 +2.08(+0.64%)
Oct 23, 2023 324.13 326.52 323.13 323.56 4,143,594 -1.84(-0.56%)
Oct 20, 2023 327.55 328.39 325.34 325.40 4,143,235 -2.69(-0.82%)
Oct 19, 2023 330.62 332.51 327.74 328.10 5,295,266 -2.46(-0.75%)
Oct 18, 2023 333.61 333.84 329.94 330.56 4,216,454 -3.30(-0.99%)
Oct 17, 2023 332.23 335.36 332.17 333.86 3,845,512 +0.10(+0.03%)
Oct 16, 2023 332.66 334.76 332.31 333.76 4,041,806 +3.15(+0.95%)
Oct 13, 2023 331.39 333.49 329.47 330.61 5,250,856 +0.40(+0.12%)
Oct 12, 2023 332.66 332.66 328.54 330.21 3,375,554 -1.73(-0.52%)
Oct 11, 2023 332.09 332.73 330.10 331.94 2,823,925 +0.57(+0.17%)
Oct 10, 2023 331.12 332.89 329.97 331.37 3,838,054 +1.34(+0.40%)
Oct 09, 2023 326.95 330.31 326.59 330.03 3,824,443 +1.95(+0.60%)
Oct 06, 2023 324.39 329.59 322.56 328.08 4,573,749 +2.88(+0.88%)
Oct 05, 2023 324.86 325.77 323.45 325.20 3,228,998 +0.18(+0.05%)
Oct 04, 2023 324.18 325.48 322.68 325.02 4,965,618 +0.99(+0.31%)
Oct 03, 2023 326.84 327.86 323.11 324.03 4,959,784 -4.04(-1.23%)
Oct 02, 2023 328.26 328.98 326.09 328.07 4,269,408 -0.85(-0.26%)
Sep 29, 2023 332.67 332.72 327.89 328.91 3,856,066 -1.64(-0.50%)
Sep 28, 2023 329.27 331.58 328.54 330.55 4,127,590 +1.17(+0.35%)
Sep 27, 2023 330.81 331.07 326.94 329.38 4,534,470 -0.60(-0.18%)
Sep 26, 2023 331.78 332.63 329.50 329.98 4,741,435 -3.87(-1.16%)
Sep 25, 2023 332.62 333.94 332.46 333.85 3,161,318 +0.39(+0.12%)
Sep 22, 2023 334.55 335.27 333.20 333.46 3,438,729 -0.98(-0.29%)
Sep 21, 2023 336.98 337.45 334.33 334.44 3,548,910 -3.67(-1.09%)
Sep 20, 2023 339.80 341.39 337.99 338.11 3,475,191 -0.74(-0.22%)
Sep 19, 2023 339.24 339.57 336.80 338.85 2,791,733 -1.06(-0.31%)
Sep 18, 2023 340.04 340.87 339.08 339.91 2,161,721 +0.01(+0.00%)
Sep 15, 2023 341.98 342.56 339.38 339.90 3,647,440 -2.82(-0.82%)
Sep 14, 2023 341.47 343.40 340.56 342.72 3,564,522 +3.32(+0.98%)
Sep 13, 2023 340.39 341.32 338.69 339.40 2,067,079 -0.65(-0.19%)
Sep 12, 2023 339.49 342.10 339.22 340.05 1,849,619 -0.16(-0.05%)
Sep 11, 2023 340.84 341.40 339.37 340.21 1,759,358 +0.84(+0.25%)
Sep 08, 2023 338.64 339.88 338.36 339.37 1,710,850 +0.80(+0.24%)
Sep 07, 2023 337.36 339.10 337.25 338.56 2,427,809 +0.68(+0.20%)
Sep 06, 2023 339.31 339.37 336.38 337.89 2,806,226 -1.94(-0.57%)
Sep 05, 2023 341.88 342.07 339.75 339.82 1,946,619 -1.96(-0.57%)
Sep 01, 2023 342.71 343.13 340.58 341.78 2,586,549 +1.15(+0.34%)
Aug 31, 2023 343.68 344.04 340.57 340.64 2,956,822 -1.56(-0.46%)
Aug 30, 2023 341.90 343.50 341.33 342.19 2,850,372 +0.76(+0.22%)
Aug 29, 2023 338.43 341.56 338.28 341.43 3,171,409 +2.85(+0.84%)
Aug 28, 2023 338.09 339.52 337.40 338.58 2,432,381 +2.16(+0.64%)
Aug 25, 2023 335.40 337.44 333.33 336.42 3,949,934 +2.42(+0.72%)
Aug 24, 2023 337.22 339.81 333.94 334.00 3,921,159 -3.72(-1.10%)
Aug 23, 2023 336.45 338.28 336.17 337.72 2,658,674 +1.83(+0.55%)
Aug 22, 2023 337.68 338.02 335.51 335.89 2,875,494 -1.68(-0.50%)
Aug 21, 2023 338.18 338.59 335.43 337.56 3,243,128 -0.44(-0.13%)
Aug 18, 2023 335.88 338.78 335.61 338.00 3,599,599 +0.56(+0.17%)
Aug 17, 2023 341.25 341.61 337.21 337.44 4,907,195 -2.65(-0.78%)
Aug 16, 2023 341.59 343.76 340.04 340.10 3,663,783 -1.80(-0.53%)
Aug 15, 2023 343.91 344.25 341.47 341.89 2,881,345 -3.52(-1.02%)
Aug 14, 2023 344.95 345.70 344.01 345.42 3,204,004 +0.21(+0.06%)
Aug 11, 2023 343.44 345.91 342.87 345.21 2,661,293 +1.08(+0.32%)
Aug 10, 2023 345.36 348.07 343.44 344.12 4,259,399 +0.60(+0.17%)
Aug 09, 2023 345.08 345.87 342.80 343.53 2,936,595 -1.70(-0.49%)
Aug 08, 2023 344.64 345.55 342.20 345.23 3,099,787 -1.56(-0.45%)
Aug 07, 2023 344.27 347.04 344.12 346.79 2,444,424 +3.88(+1.13%)
Aug 04, 2023 345.33 347.13 342.47 342.91 4,365,711 -1.31(-0.38%)
Aug 03, 2023 343.84 345.59 343.37 344.22 3,383,601 -0.73(-0.21%)
Aug 02, 2023 346.66 347.36 344.34 344.96 5,177,431 -3.38(-0.97%)
Aug 01, 2023 347.43 348.83 347.30 348.34 2,645,387 +0.62(+0.18%)
Jul 31, 2023 346.75 347.73 346.37 347.72 2,253,332 +1.07(+0.31%)
Jul 28, 2023 346.69 347.70 345.63 346.66 3,292,298 +1.67(+0.48%)
Jul 27, 2023 348.01 348.50 344.27 344.99 4,981,029 -2.43(-0.70%)
Jul 26, 2023 345.35 348.42 345.33 347.41 3,148,635 +0.91(+0.26%)
Jul 25, 2023 345.99 347.34 345.75 346.50 2,601,911 +0.24(+0.07%)
Jul 24, 2023 344.93 346.75 344.75 346.26 3,141,712 +1.89(+0.55%)
Jul 21, 2023 345.02 345.52 343.95 344.37 3,038,725 -0.02(-0.01%)
Jul 20, 2023 343.43 345.82 343.33 344.39 4,660,724 +1.70(+0.50%)
Jul 19, 2023 342.41 344.41 342.41 342.69 5,994,277 +1.08(+0.32%)
Jul 18, 2023 337.76 341.93 337.37 341.61 4,726,468 +3.64(+1.08%)
Jul 17, 2023 336.70 338.79 336.37 337.96 2,927,938 +0.67(+0.20%)
Jul 14, 2023 337.82 338.03 336.65 337.30 3,370,427 +1.22(+0.36%)
Jul 13, 2023 336.49 337.01 335.86 336.07 2,526,106 +0.28(+0.08%)
Jul 12, 2023 337.04 338.01 335.32 335.79 4,236,688 +0.97(+0.29%)
Jul 11, 2023 332.97 335.10 332.19 334.82 2,538,458 +2.99(+0.90%)
Jul 10, 2023 329.70 331.90 329.48 331.83 2,619,319 +2.10(+0.64%)
Jul 07, 2023 330.26 332.63 329.50 329.73 2,918,822 -1.76(-0.53%)
Jul 06, 2023 332.48 333.09 330.00 331.49 3,828,700 -3.50(-1.04%)
Jul 05, 2023 334.57 335.90 334.44 334.99 2,781,357 -1.23(-0.37%)
Jul 03, 2023 335.18 336.67 334.96 336.22 1,738,064 +0.22(+0.06%)
Jun 30, 2023 335.39 336.72 334.94 336.01 3,098,135 +2.63(+0.79%)
Jun 29, 2023 330.69 333.60 330.40 333.38 2,968,335 +2.47(+0.75%)
Jun 28, 2023 331.00 331.21 329.73 330.90 2,357,746 -0.59(-0.18%)
Jun 27, 2023 329.41 331.90 329.41 331.49 1,818,761 +2.04(+0.62%)
Jun 26, 2023 329.12 330.37 328.29 329.45 2,354,826 -0.02(-0.01%)
Jun 23, 2023 329.43 330.48 328.55 329.47 3,808,531 -2.13(-0.64%)
Jun 22, 2023 331.21 332.18 330.52 331.60 2,668,607 -0.09(-0.03%)
Jun 21, 2023 331.87 333.13 330.95 331.69 3,119,420 -1.01(-0.30%)
Jun 20, 2023 333.51 333.82 331.27 332.69 3,622,676 -2.43(-0.73%)
Jun 16, 2023 337.47 337.84 334.91 335.13 5,706,949 -1.02(-0.30%)
Jun 15, 2023 331.84 336.94 331.67 336.15 4,840,254 +4.24(+1.28%)
Jun 14, 2023 332.85 333.49 329.88 331.91 3,861,114 -2.14(-0.64%)
Jun 13, 2023 333.19 335.04 333.06 334.05 3,335,555 +1.41(+0.43%)
Jun 12, 2023 331.24 332.76 330.75 332.64 2,091,116 +1.85(+0.56%)
Jun 09, 2023 330.10 331.75 329.86 330.79 3,246,147 +0.45(+0.14%)
Jun 08, 2023 328.80 330.77 328.33 330.34 2,796,115 +1.60(+0.49%)
Jun 07, 2023 328.12 329.08 327.53 328.74 2,808,722 +0.98(+0.30%)
Jun 06, 2023 327.63 328.32 326.11 327.76 2,896,812 +0.04(+0.01%)
Jun 05, 2023 329.75 330.01 327.56 327.72 4,054,866 -1.89(-0.57%)
Jun 02, 2023 324.90 330.03 324.78 329.62 5,727,999 +6.95(+2.15%)
Jun 01, 2023 320.68 323.68 319.13 322.66 3,159,787 +1.38(+0.43%)
May 31, 2023 321.21 321.91 319.50 321.28 3,146,104 -0.97(-0.30%)
May 30, 2023 322.38 323.03 320.69 322.25 3,560,469 -0.31(-0.10%)
May 26, 2023 319.92 323.33 319.72 322.56 3,671,880 +3.01(+0.94%)
May 25, 2023 319.87 320.50 317.67 319.55 3,586,833 -0.25(-0.08%)
May 24, 2023 321.75 321.98 319.29 319.81 3,051,072 -2.54(-0.79%)
May 23, 2023 323.46 324.77 321.82 322.34 2,587,879 -2.23(-0.69%)
May 22, 2023 325.76 326.76 323.72 324.57 2,613,611 -1.26(-0.39%)
May 19, 2023 327.56 328.04 324.89 325.83 3,801,818 -1.12(-0.34%)
May 18, 2023 324.85 327.32 323.73 326.95 3,642,338 +1.41(+0.43%)
May 17, 2023 323.13 326.08 321.92 325.54 3,149,221 +4.14(+1.29%)
May 16, 2023 323.69 324.04 321.32 321.39 2,331,247 -3.33(-1.02%)
May 15, 2023 324.47 325.20 322.86 324.72 2,230,422 +0.55(+0.17%)
May 12, 2023 325.35 325.38 322.33 324.17 2,709,844 -0.13(-0.04%)
May 11, 2023 324.69 324.82 322.48 324.29 2,825,008 -2.10(-0.64%)
May 10, 2023 328.25 328.69 323.47 326.39 3,458,596 -0.27(-0.08%)
May 09, 2023 326.31 327.55 326.06 326.67 1,978,440 -0.44(-0.13%)
May 08, 2023 328.03 328.24 326.00 327.10 1,838,764 -0.50(-0.15%)
May 05, 2023 325.20 328.35 324.88 327.60 3,641,476 +5.25(+1.63%)
May 04, 2023 324.24 324.54 320.44 322.35 3,670,266 -2.70(-0.83%)
May 03, 2023 327.99 329.01 324.88 325.05 4,032,241 -2.69(-0.82%)
May 02, 2023 330.72 330.78 325.24 327.74 3,364,687 -3.39(-1.03%)
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.