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

Baxter International (NY: BAX )

33.43 +0.24 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jun 30, 2021 76.43 76.48 74.88 75.09 3,365,300 -1.27(-1.66%)
Jun 29, 2021 76.10 76.52 75.82 76.35 1,866,106 +0.20(+0.26%)
Jun 28, 2021 76.89 76.89 75.76 76.16 2,455,439 -0.50(-0.66%)
Jun 25, 2021 76.11 76.98 76.08 76.66 6,859,598 +0.74(+0.97%)
Jun 24, 2021 75.78 76.28 75.53 75.93 2,114,895 +0.44(+0.58%)
Jun 23, 2021 75.82 76.14 75.47 75.49 3,331,258 -0.37(-0.49%)
Jun 22, 2021 76.04 76.19 75.68 75.86 2,077,011 -0.17(-0.22%)
Jun 21, 2021 75.68 76.22 75.00 76.03 2,189,580 +0.64(+0.85%)
Jun 18, 2021 75.19 75.97 74.88 75.38 4,622,181 -0.31(-0.41%)
Jun 17, 2021 76.02 76.44 75.34 75.69 2,881,689 -0.58(-0.76%)
Jun 16, 2021 76.55 76.93 76.08 76.27 2,048,992 -0.17(-0.22%)
Jun 15, 2021 77.20 77.32 76.07 76.44 2,451,111 -0.76(-0.99%)
Jun 14, 2021 76.77 77.25 76.13 77.20 3,210,409 +0.49(+0.64%)
Jun 11, 2021 78.58 78.82 76.59 76.71 6,547,495 -1.73(-2.20%)
Jun 10, 2021 76.80 78.51 76.76 78.43 3,704,799 +1.62(+2.11%)
Jun 09, 2021 75.90 76.84 75.71 76.81 1,830,328 +1.18(+1.55%)
Jun 08, 2021 76.13 76.20 74.71 75.64 2,695,271 -0.16(-0.21%)
Jun 07, 2021 76.77 76.87 75.69 75.80 2,951,455 -0.92(-1.20%)
Jun 04, 2021 76.61 76.90 76.42 76.72 2,078,021 +0.52(+0.69%)
Jun 03, 2021 75.67 76.36 75.24 76.20 2,570,004 +0.35(+0.45%)
Jun 02, 2021 76.49 76.62 75.57 75.85 2,647,605 -0.50(-0.66%)
Jun 01, 2021 76.65 76.95 76.24 76.35 3,609,887 +0.02(+0.02%)
May 28, 2021 76.49 76.82 76.11 76.33 3,891,470 +0.29(+0.38%)
May 27, 2021 76.71 76.72 75.47 76.05 5,431,185 -0.57(-0.74%)
May 26, 2021 75.97 76.89 75.74 76.61 3,221,795 +0.06(+0.08%)
May 25, 2021 76.73 77.01 76.45 76.55 2,507,181 -0.39(-0.51%)
May 24, 2021 77.37 77.65 76.91 76.94 1,803,500 -0.27(-0.35%)
May 21, 2021 77.22 77.98 77.19 77.21 1,717,146 +0.09(+0.12%)
May 20, 2021 76.70 77.54 76.63 77.12 2,098,106 +0.45(+0.58%)
May 19, 2021 76.87 76.87 76.25 76.67 1,899,636 -0.42(-0.54%)
May 18, 2021 76.70 77.52 76.30 77.09 2,270,762 +0.07(+0.10%)
May 17, 2021 77.94 78.25 76.95 77.01 2,552,491 -0.94(-1.20%)
May 14, 2021 77.82 78.44 77.62 77.95 2,359,701 +0.43(+0.55%)
May 13, 2021 77.20 77.92 77.01 77.52 3,180,478 +0.28(+0.36%)
May 12, 2021 77.57 78.01 77.18 77.25 2,610,001 -0.45(-0.57%)
May 11, 2021 80.16 80.65 77.65 77.69 4,562,692 -2.70(-3.36%)
May 10, 2021 81.04 81.40 80.37 80.40 3,856,100 -0.12(-0.15%)
May 07, 2021 81.31 81.73 80.31 80.52 2,675,185 -0.85(-1.04%)
May 06, 2021 80.44 81.41 80.27 81.36 2,139,893 +0.77(+0.96%)
May 05, 2021 80.78 81.22 80.07 80.59 2,608,251 -0.69(-0.85%)
May 04, 2021 80.81 81.48 80.19 81.28 2,939,822 +0.84(+1.04%)
May 03, 2021 79.96 80.74 79.66 80.44 2,156,786 +0.79(+0.99%)
Apr 30, 2021 79.57 79.90 78.93 79.65 3,018,129 +0.32(+0.40%)
Apr 29, 2021 81.39 81.39 77.92 79.34 2,675,366 -1.52(-1.89%)
Apr 28, 2021 80.77 81.08 80.35 80.86 2,151,045 +0.21(+0.27%)
Apr 27, 2021 80.84 81.07 80.10 80.65 1,782,858 -0.56(-0.69%)
Apr 26, 2021 81.80 81.80 80.88 81.21 1,768,875 -0.47(-0.58%)
Apr 23, 2021 81.67 82.10 81.32 81.68 2,557,476 -0.13(-0.16%)
Apr 22, 2021 81.70 82.08 81.14 81.81 2,606,675 +0.10(+0.13%)
Apr 21, 2021 81.56 81.91 81.21 81.71 1,979,266 +0.77(+0.95%)
Apr 20, 2021 80.55 81.76 80.47 80.94 2,196,133 +0.51(+0.64%)
Apr 19, 2021 80.34 80.61 79.70 80.42 2,911,719 -0.04(-0.05%)
Apr 16, 2021 80.18 80.73 79.85 80.46 3,103,224 +0.71(+0.89%)
Apr 15, 2021 78.73 80.33 78.69 79.76 3,097,955 +1.08(+1.37%)
Apr 14, 2021 78.83 78.96 78.24 78.68 1,696,007 -0.14(-0.18%)
Apr 13, 2021 77.88 79.24 77.83 78.82 1,618,790 +0.23(+0.30%)
Apr 12, 2021 79.01 79.47 78.44 78.58 1,857,226 -0.35(-0.45%)
Apr 09, 2021 78.37 78.94 77.90 78.94 2,992,095 +0.86(+1.10%)
Apr 08, 2021 78.86 79.28 78.04 78.08 2,339,537 -0.64(-0.81%)
Apr 07, 2021 79.05 79.23 78.37 78.72 1,094,126 -0.21(-0.27%)
Apr 06, 2021 78.70 79.25 78.48 78.94 2,028,767 -0.33(-0.42%)
Apr 05, 2021 78.78 79.65 78.40 79.27 2,037,433 +0.89(+1.14%)
Apr 01, 2021 78.20 78.58 77.51 78.38 2,472,811 -0.02(-0.02%)
Mar 31, 2021 79.62 79.81 78.35 78.40 3,335,111 -1.15(-1.45%)
Mar 30, 2021 79.73 80.29 79.12 79.55 4,065,250 -0.42(-0.52%)
Mar 29, 2021 79.46 80.46 78.75 79.97 3,360,741 +0.07(+0.09%)
Mar 26, 2021 77.53 80.02 77.31 79.89 4,985,320 +2.36(+3.05%)
Mar 25, 2021 76.72 77.73 76.34 77.53 3,910,636 +1.24(+1.62%)
Mar 24, 2021 75.47 76.64 75.32 76.30 2,455,968 +0.45(+0.59%)
Mar 23, 2021 75.67 76.76 75.53 75.85 2,939,548 +0.33(+0.44%)
Mar 22, 2021 74.18 75.80 73.91 75.52 3,357,982 +0.87(+1.17%)
Mar 19, 2021 74.17 75.14 73.87 74.64 4,277,772 +0.41(+0.55%)
Mar 18, 2021 73.98 74.85 73.91 74.23 2,216,206 +0.16(+0.21%)
Mar 17, 2021 73.56 74.56 73.14 74.08 4,080,131 +0.71(+0.96%)
Mar 16, 2021 73.14 73.40 72.53 73.37 2,065,301 +0.24(+0.33%)
Mar 15, 2021 72.51 73.15 72.10 73.13 1,595,110 +0.66(+0.91%)
Mar 12, 2021 72.50 72.86 72.09 72.47 1,573,343 +0.20(+0.28%)
Mar 11, 2021 72.17 72.54 71.67 72.26 1,761,675 +0.02(+0.03%)
Mar 10, 2021 71.90 72.38 71.54 72.24 2,247,758 +0.42(+0.58%)
Mar 09, 2021 73.02 73.58 71.80 71.83 2,126,337 -0.94(-1.29%)
Mar 08, 2021 72.70 73.71 72.18 72.77 1,671,286 +0.20(+0.28%)
Mar 05, 2021 71.49 72.78 71.42 72.56 2,642,463 +1.52(+2.15%)
Mar 04, 2021 71.73 71.84 70.55 71.04 4,215,565 -0.68(-0.95%)
Mar 03, 2021 71.82 72.11 71.12 71.71 2,656,933 -0.49(-0.68%)
Mar 02, 2021 72.90 73.43 72.16 72.21 3,693,660 -0.24(-0.33%)
Mar 01, 2021 72.57 72.87 72.13 72.45 4,210,794 +0.23(+0.32%)
Feb 26, 2021 73.26 73.38 71.39 72.22 5,244,800 -0.89(-1.22%)
Feb 25, 2021 72.71 73.34 72.49 73.11 2,811,156 +0.36(+0.49%)
Feb 24, 2021 72.75 72.90 71.80 72.75 2,701,903 +0.34(+0.47%)
Feb 23, 2021 73.62 74.49 72.23 72.41 3,706,267 -0.68(-0.93%)
Feb 22, 2021 72.23 73.30 71.98 73.08 2,863,492 +0.40(+0.55%)
Feb 19, 2021 73.05 73.33 72.14 72.69 3,158,047 -0.36(-0.49%)
Feb 18, 2021 72.09 73.51 71.84 73.05 2,358,362 +1.07(+1.48%)
Feb 17, 2021 71.67 72.16 71.21 71.98 3,853,118 -0.11(-0.15%)
Feb 16, 2021 72.91 73.29 71.59 72.09 2,876,813 -0.86(-1.18%)
Feb 12, 2021 72.28 73.19 72.06 72.95 3,823,132 +0.81(+1.12%)
Feb 11, 2021 72.40 72.44 71.93 72.15 1,941,288 +0.23(+0.32%)
Feb 10, 2021 71.84 72.33 71.38 71.92 5,934,989 +0.57(+0.81%)
Feb 09, 2021 71.95 72.01 71.12 71.34 1,946,960 -0.57(-0.79%)
Feb 08, 2021 71.85 72.44 71.36 71.91 2,379,083 +0.28(+0.39%)
Feb 05, 2021 71.80 72.33 71.48 71.63 1,968,923 +0.11(+0.16%)
Feb 04, 2021 71.06 74.59 70.94 71.52 3,772,533 -0.10(-0.14%)
Feb 03, 2021 70.73 72.16 70.28 71.62 2,685,127 +0.71(+1.01%)
Feb 02, 2021 71.36 72.09 70.85 70.91 4,459,682 +0.13(+0.18%)
Feb 01, 2021 71.79 72.20 70.59 70.78 3,552,210 -0.42(-0.59%)
Jan 29, 2021 70.52 72.07 69.49 71.19 4,407,496 -0.30(-0.41%)
Jan 28, 2021 72.64 73.41 71.46 71.49 5,339,538 -0.81(-1.12%)
Jan 27, 2021 74.03 74.54 72.06 72.30 3,045,440 -2.59(-3.45%)
Jan 26, 2021 74.22 75.10 73.33 74.88 1,733,525 +0.66(+0.89%)
Jan 25, 2021 73.65 74.80 73.33 74.22 1,816,709 +0.55(+0.74%)
Jan 22, 2021 74.16 74.26 73.68 73.68 1,397,077 -0.46(-0.63%)
Jan 21, 2021 73.36 74.45 73.07 74.14 2,458,915 +0.45(+0.62%)
Jan 20, 2021 72.89 73.90 72.76 73.69 3,182,102 +0.64(+0.88%)
Jan 19, 2021 74.65 74.73 72.79 73.05 3,257,053 -1.12(-1.51%)
Jan 15, 2021 74.18 74.38 73.41 74.17 1,776,509 -0.01(-0.01%)
Jan 14, 2021 75.96 76.34 73.98 74.18 3,570,731 -2.18(-2.85%)
Jan 13, 2021 74.52 76.77 74.35 76.36 4,467,772 +1.70(+2.28%)
Jan 12, 2021 76.02 76.32 74.03 74.65 3,127,026 -1.77(-2.32%)
Jan 11, 2021 76.17 76.81 75.36 76.42 2,466,363 +0.71(+0.94%)
Jan 08, 2021 75.55 76.11 75.10 75.71 1,865,108 +0.19(+0.26%)
Jan 07, 2021 75.02 75.73 74.47 75.51 1,822,010 +0.51(+0.68%)
Jan 06, 2021 73.76 75.46 73.76 75.00 3,304,580 -0.26(-0.34%)
Jan 05, 2021 74.25 75.73 73.66 75.26 2,928,942 +1.02(+1.37%)
Jan 04, 2021 74.59 75.05 73.49 74.24 3,741,601 -0.11(-0.15%)
Dec 31, 2020 74.35 74.35 74.35 1,451,192 +0.96(+1.31%)
Dec 30, 2020 74.29 74.46 73.30 73.39 1,451,192 -0.74(-1.00%)
Dec 29, 2020 74.00 74.55 73.85 74.13 1,474,274 +0.69(+0.93%)
Dec 28, 2020 74.02 74.28 73.06 73.45 1,353,865 -0.31(-0.41%)
Dec 24, 2020 73.03 73.77 72.88 73.75 802,030 +0.78(+1.07%)
Dec 23, 2020 73.21 73.57 72.69 72.97 2,135,856 +0.08(+0.11%)
Dec 22, 2020 72.53 73.65 72.35 72.89 2,560,023 -0.36(-0.49%)
Dec 21, 2020 74.17 74.24 72.31 73.25 2,667,899 -1.68(-2.24%)
Dec 18, 2020 75.04 75.30 74.44 74.93 4,870,995 -0.17(-0.22%)
Dec 17, 2020 74.37 75.64 74.14 75.10 2,667,014 +0.96(+1.30%)
Dec 16, 2020 73.80 74.97 73.56 74.13 2,515,971 +0.35(+0.48%)
Dec 15, 2020 72.56 74.09 72.44 73.78 3,211,361 +0.73(+1.00%)
Dec 14, 2020 73.96 74.69 73.04 73.05 3,978,677 -0.47(-0.64%)
Dec 11, 2020 72.95 73.68 72.03 73.52 4,188,643 +0.17(+0.23%)
Dec 10, 2020 73.74 74.20 73.32 73.35 3,014,831 -0.13(-0.18%)
Dec 09, 2020 72.24 74.69 72.20 73.48 5,728,099 +1.27(+1.76%)
Dec 08, 2020 71.85 72.51 71.16 72.21 3,915,817 +0.15(+0.21%)
Dec 07, 2020 72.08 72.87 71.82 72.07 4,118,397 -0.21(-0.29%)
Dec 04, 2020 70.61 72.53 70.52 72.28 3,478,557 +1.56(+2.20%)
Dec 03, 2020 69.99 70.90 69.85 70.72 5,848,465 +0.20(+0.28%)
Dec 02, 2020 70.02 70.53 69.08 70.52 4,452,799 +0.78(+1.11%)
Dec 01, 2020 70.76 71.21 69.65 69.75 3,288,941 -0.52(-0.74%)
Nov 30, 2020 70.31 71.02 69.84 70.26 6,305,835 +0.09(+0.13%)
Nov 27, 2020 69.98 70.42 69.61 70.17 878,880 +0.54(+0.77%)
Nov 25, 2020 70.34 70.35 69.46 69.64 2,068,585 -0.59(-0.84%)
Nov 24, 2020 70.21 70.72 69.53 70.23 4,968,108 +0.24(+0.34%)
Nov 23, 2020 70.88 71.14 69.56 69.99 3,301,474 -1.15(-1.62%)
Nov 20, 2020 72.64 72.93 71.11 71.14 3,116,681 -1.72(-2.36%)
Nov 19, 2020 74.20 74.23 72.25 72.86 2,839,523 -1.42(-1.91%)
Nov 18, 2020 74.58 75.17 74.24 74.28 4,272,176 -0.33(-0.45%)
Nov 17, 2020 74.31 74.71 73.97 74.61 4,197,579 -0.18(-0.25%)
Nov 16, 2020 76.51 76.55 74.12 74.80 3,671,468 -1.27(-1.68%)
Nov 13, 2020 75.64 76.48 75.43 76.07 2,376,377 +0.65(+0.86%)
Nov 12, 2020 74.64 75.91 74.37 75.43 3,560,971 +0.67(+0.90%)
Nov 11, 2020 75.73 76.05 74.25 74.75 5,981,686 -0.57(-0.76%)
Nov 10, 2020 75.00 75.65 73.12 75.33 5,643,852 +0.54(+0.72%)
Nov 09, 2020 75.66 76.52 74.70 74.79 6,485,823 +1.88(+2.58%)
Nov 06, 2020 72.19 73.17 71.77 72.91 3,400,655 +1.08(+1.50%)
Nov 05, 2020 71.22 72.42 70.25 71.83 4,992,024 +1.93(+2.76%)
Nov 04, 2020 72.19 72.80 69.76 69.89 7,274,604 -1.47(-2.06%)
Nov 03, 2020 72.79 74.09 71.33 71.36 4,122,359 -1.30(-1.79%)
Nov 02, 2020 72.19 73.67 71.93 72.67 2,412,934 +1.02(+1.42%)
Oct 30, 2020 71.36 72.16 70.22 71.65 2,862,587 -0.47(-0.65%)
Oct 29, 2020 73.03 73.81 71.21 72.12 3,601,319 -0.06(-0.09%)
Oct 28, 2020 73.38 73.84 72.15 72.19 3,354,620 -2.28(-3.06%)
Oct 27, 2020 74.44 75.74 74.20 74.47 3,608,854 +0.56(+0.76%)
Oct 26, 2020 74.13 74.75 73.46 73.90 2,577,280 -1.00(-1.33%)
Oct 23, 2020 75.49 75.68 74.67 74.90 1,815,465 -0.33(-0.44%)
Oct 22, 2020 75.62 76.13 75.07 75.23 2,093,611 -0.27(-0.35%)
Oct 21, 2020 75.11 75.95 74.62 75.50 3,018,505 +0.55(+0.74%)
Oct 20, 2020 75.29 75.59 74.61 74.95 3,455,368 -0.05(-0.06%)
Oct 19, 2020 75.62 76.30 74.59 74.99 2,845,084 -0.58(-0.77%)
Oct 16, 2020 74.48 76.03 74.48 75.58 1,926,760 +1.16(+1.56%)
Oct 15, 2020 73.19 74.57 73.18 74.41 2,332,193 +0.48(+0.65%)
Oct 14, 2020 74.19 75.13 73.89 73.93 1,795,900 -0.06(-0.07%)
Oct 13, 2020 73.41 74.66 73.24 73.99 2,135,576 +0.43(+0.59%)
Oct 12, 2020 72.81 73.88 72.55 73.55 2,938,837 +1.04(+1.44%)
Oct 09, 2020 72.83 73.01 71.80 72.51 4,372,859 -0.32(-0.44%)
Oct 08, 2020 74.82 75.09 72.56 72.83 4,681,682 -2.59(-3.43%)
Oct 07, 2020 74.73 75.76 74.14 75.42 1,631,068 +1.10(+1.48%)
Oct 06, 2020 74.34 75.71 74.15 74.32 2,777,475 -0.10(-0.14%)
Oct 05, 2020 73.13 74.53 73.03 74.42 2,596,983 +1.61(+2.21%)
Oct 02, 2020 73.28 73.83 72.64 72.81 1,663,572 -0.82(-1.12%)
Oct 01, 2020 75.76 76.10 73.38 73.64 2,284,636 -0.65(-0.87%)
Sep 30, 2020 73.42 75.00 73.00 74.28 3,308,014 +1.23(+1.68%)
Sep 29, 2020 73.33 74.27 72.99 73.05 3,887,211 -0.42(-0.57%)
Sep 28, 2020 74.41 74.91 73.32 73.47 1,941,397 -0.09(-0.13%)
Sep 25, 2020 72.48 73.86 72.28 73.56 2,415,677 +0.87(+1.19%)
Sep 24, 2020 72.42 73.30 71.79 72.69 4,111,140 +0.34(+0.47%)
Sep 23, 2020 73.34 73.77 72.31 72.35 2,195,801 -0.67(-0.91%)
Sep 22, 2020 73.99 74.10 72.07 73.02 3,447,492 -1.11(-1.50%)
Sep 21, 2020 75.57 75.61 73.19 74.12 2,945,829 -2.51(-3.28%)
Sep 18, 2020 75.89 77.39 75.89 76.64 5,951,662 +0.60(+0.79%)
Sep 17, 2020 74.87 76.10 74.37 76.04 2,822,888 +0.59(+0.78%)
Sep 16, 2020 74.90 75.73 74.37 75.45 4,080,742 +1.08(+1.45%)
Sep 15, 2020 77.27 77.27 74.23 74.37 3,731,537 -2.48(-3.22%)
Sep 14, 2020 77.21 78.18 76.74 76.84 1,984,854 +0.08(+0.11%)
Sep 11, 2020 77.00 77.44 76.17 76.76 2,536,499 -0.03(-0.04%)
Sep 10, 2020 76.43 77.18 75.95 76.79 2,836,882 +0.25(+0.33%)
Sep 09, 2020 75.75 77.09 75.47 76.54 2,987,847 +1.45(+1.93%)
Sep 08, 2020 75.57 76.02 74.68 75.09 3,052,533 -0.93(-1.23%)
Sep 04, 2020 76.78 77.39 75.27 76.02 3,403,579 -1.08(-1.40%)
Sep 03, 2020 79.22 79.57 76.43 77.10 3,399,122 -2.25(-2.84%)
Sep 02, 2020 79.20 79.58 78.67 79.35 5,573,922 +0.33(+0.42%)
Sep 01, 2020 80.27 80.33 78.48 79.02 3,359,078 -1.40(-1.75%)
Aug 31, 2020 79.67 80.59 79.60 80.42 2,963,037 +0.96(+1.21%)
Aug 28, 2020 79.80 79.87 78.38 79.46 2,724,335 +0.00(+0.01%)
Aug 27, 2020 77.92 80.03 77.50 79.46 3,531,226 +1.77(+2.28%)
Aug 26, 2020 77.47 77.82 76.69 77.69 2,244,307 -0.23(-0.30%)
Aug 25, 2020 77.35 78.06 77.20 77.92 3,013,785 +0.69(+0.89%)
Aug 24, 2020 76.93 77.27 76.34 77.23 2,869,376 +0.70(+0.91%)
Aug 21, 2020 76.45 76.57 75.65 76.53 3,230,764 +0.18(+0.24%)
Aug 20, 2020 76.03 76.67 75.90 76.35 2,596,972 +0.00(+0.00%)
Aug 19, 2020 77.67 77.83 76.13 76.35 3,446,816 -1.27(-1.64%)
Aug 18, 2020 77.37 77.84 77.17 77.62 2,485,617 +0.53(+0.68%)
Aug 17, 2020 76.79 77.82 76.79 77.09 2,805,415 +0.18(+0.24%)
Aug 14, 2020 77.82 78.04 76.61 76.91 2,993,318 -1.05(-1.35%)
Aug 13, 2020 76.61 78.22 76.60 77.96 3,583,986 +1.07(+1.39%)
Aug 12, 2020 76.60 77.20 75.91 76.89 3,441,757 +0.50(+0.65%)
Aug 11, 2020 76.91 77.64 76.19 76.39 4,001,136 -0.15(-0.19%)
Aug 10, 2020 74.46 76.78 74.02 76.54 6,261,865 +2.18(+2.94%)
Aug 07, 2020 74.14 74.71 73.67 74.36 3,692,518 +0.33(+0.45%)
Aug 06, 2020 73.88 74.04 72.47 74.02 5,955,365 -0.08(-0.11%)
Aug 05, 2020 75.02 75.63 73.75 74.11 5,570,132 -0.57(-0.76%)
Aug 04, 2020 76.24 76.67 74.54 74.68 5,942,413 -1.92(-2.50%)
Aug 03, 2020 80.09 80.24 76.56 76.59 4,833,341 -2.97(-3.73%)
Jul 31, 2020 78.92 79.80 78.07 79.56 4,384,228 +0.34(+0.43%)
Jul 30, 2020 78.29 79.31 76.37 79.22 9,263,999 -4.35(-5.20%)
Jul 29, 2020 82.36 84.23 82.23 83.57 2,410,931 +1.35(+1.65%)
Jul 28, 2020 82.31 82.70 81.85 82.21 1,399,039 -0.03(-0.03%)
Jul 27, 2020 82.28 83.23 82.00 82.24 1,541,288 +0.03(+0.03%)
Jul 24, 2020 82.27 82.36 81.36 82.21 2,564,460 -0.21(-0.26%)
Jul 23, 2020 82.06 83.64 82.06 82.42 2,186,034 +0.27(+0.33%)
Jul 22, 2020 81.67 82.38 81.28 82.16 1,758,684 +0.49(+0.60%)
Jul 21, 2020 80.99 81.91 80.89 81.67 1,659,445 +0.78(+0.97%)
Jul 20, 2020 80.60 81.05 79.99 80.89 1,532,055 +0.24(+0.30%)
Jul 17, 2020 79.49 80.87 79.23 80.65 2,149,934 +1.61(+2.04%)
Jul 16, 2020 80.23 80.23 78.75 79.04 1,289,565 -1.18(-1.47%)
Jul 15, 2020 79.13 80.61 78.64 80.21 2,808,710 +2.25(+2.88%)
Jul 14, 2020 76.42 77.99 76.34 77.97 4,420,071 +1.10(+1.43%)
Jul 13, 2020 78.76 79.21 76.67 76.87 3,287,669 -1.63(-2.08%)
Jul 10, 2020 78.79 79.15 78.09 78.50 2,402,905 -0.42(-0.54%)
Jul 09, 2020 77.55 79.22 77.55 78.92 2,655,480 +1.39(+1.79%)
Jul 08, 2020 79.03 79.15 77.12 77.53 4,041,522 -1.22(-1.54%)
Jul 07, 2020 79.88 80.34 78.25 78.75 4,930,927 -2.40(-2.96%)
Jul 06, 2020 80.84 81.51 80.65 81.15 2,957,893 +0.83(+1.03%)
Jul 02, 2020 80.72 80.73 80.07 80.32 2,754,134 -0.09(-0.11%)
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.