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

D.R.Horton (NY: DHI )

191.89 -5.17 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2023 94.01 96.70 93.93 96.48 5,592,327 +2.43(+2.58%)
Mar 30, 2023 94.86 94.98 93.91 94.05 1,837,726 -0.52(-0.55%)
Mar 29, 2023 95.33 95.40 93.71 94.57 2,400,189 +0.06(+0.06%)
Mar 28, 2023 94.34 95.47 94.19 94.51 2,247,130 +0.40(+0.43%)
Mar 27, 2023 95.99 96.36 93.94 94.11 2,497,055 -1.62(-1.69%)
Mar 24, 2023 94.91 96.29 93.51 95.73 2,860,879 +0.64(+0.68%)
Mar 23, 2023 95.72 98.16 94.50 95.08 3,501,764 +0.56(+0.60%)
Mar 22, 2023 95.01 96.62 94.45 94.52 4,749,278 -1.12(-1.17%)
Mar 21, 2023 95.98 96.69 94.77 95.64 4,035,133 +0.21(+0.22%)
Mar 20, 2023 95.86 96.98 95.11 95.43 2,883,615 -0.80(-0.83%)
Mar 17, 2023 97.19 97.19 95.37 96.23 3,080,844 -0.63(-0.65%)
Mar 16, 2023 94.70 97.52 93.95 96.86 3,446,043 +1.78(+1.87%)
Mar 15, 2023 96.08 97.76 94.01 95.08 3,872,986 -1.22(-1.27%)
Mar 14, 2023 95.33 97.41 95.22 96.31 3,275,347 +1.91(+2.02%)
Mar 13, 2023 91.37 95.86 91.35 94.40 4,535,262 +1.47(+1.58%)
Mar 10, 2023 94.03 96.14 91.87 92.93 4,714,497 -0.83(-0.88%)
Mar 09, 2023 92.98 95.37 92.88 93.76 4,989,767 +1.14(+1.23%)
Mar 08, 2023 90.69 92.66 90.17 92.62 3,250,324 +2.59(+2.87%)
Mar 07, 2023 91.15 91.57 89.72 90.04 1,949,990 -0.29(-0.32%)
Mar 06, 2023 90.80 91.69 90.06 90.32 2,350,480 -1.30(-1.42%)
Mar 03, 2023 90.92 92.04 90.10 91.63 2,778,443 +1.97(+2.19%)
Mar 02, 2023 88.86 90.13 87.94 89.66 2,681,072 -0.10(-0.11%)
Mar 01, 2023 90.93 91.90 89.71 89.76 1,956,579 -1.57(-1.72%)
Feb 28, 2023 90.19 91.67 90.18 91.33 2,084,556 +0.98(+1.08%)
Feb 27, 2023 91.17 91.62 89.85 90.35 1,899,609 +0.33(+0.36%)
Feb 24, 2023 89.06 90.68 88.69 90.03 2,481,821 -1.09(-1.19%)
Feb 23, 2023 90.48 91.41 89.44 91.11 2,167,197 +1.11(+1.23%)
Feb 22, 2023 89.95 90.86 89.41 90.01 3,669,620 +0.87(+0.97%)
Feb 21, 2023 90.82 92.53 88.95 89.14 4,822,953 -4.07(-4.37%)
Feb 17, 2023 95.09 95.23 91.99 93.21 5,092,180 -2.74(-2.85%)
Feb 16, 2023 96.52 96.76 95.17 95.94 3,417,358 -2.06(-2.11%)
Feb 15, 2023 96.73 98.73 96.52 98.01 2,471,397 +0.07(+0.07%)
Feb 14, 2023 98.20 99.36 97.36 97.94 2,293,170 -1.33(-1.34%)
Feb 13, 2023 97.42 99.36 97.05 99.27 2,566,404 +1.91(+1.96%)
Feb 10, 2023 95.94 97.55 95.88 97.36 2,417,247 +0.87(+0.90%)
Feb 09, 2023 97.68 97.97 96.42 96.50 2,605,638 +0.30(+0.31%)
Feb 08, 2023 97.66 97.92 95.55 96.20 3,296,796 -2.01(-2.05%)
Feb 07, 2023 96.04 98.76 95.84 98.21 2,636,341 +1.25(+1.29%)
Feb 06, 2023 97.36 97.73 95.96 96.96 3,209,939 -1.03(-1.05%)
Feb 03, 2023 98.64 100.12 97.73 97.99 2,696,003 -3.42(-3.37%)
Feb 02, 2023 99.88 102.59 99.53 101.41 3,099,753 +2.99(+3.04%)
Feb 01, 2023 96.54 99.37 95.09 98.41 2,947,436 +1.19(+1.23%)
Jan 31, 2023 94.34 97.25 94.00 97.22 4,143,540 +3.80(+4.07%)
Jan 30, 2023 94.20 95.72 93.35 93.42 2,707,408 -1.66(-1.75%)
Jan 27, 2023 94.88 95.86 94.53 95.08 2,125,815 -0.29(-0.30%)
Jan 26, 2023 94.62 95.92 93.45 95.37 2,259,565 +1.31(+1.39%)
Jan 25, 2023 94.13 94.79 93.48 94.06 2,827,000 -1.50(-1.57%)
Jan 24, 2023 95.65 97.45 94.13 95.55 4,108,023 +1.30(+1.38%)
Jan 23, 2023 92.42 94.58 92.35 94.25 3,188,140 +1.18(+1.27%)
Jan 20, 2023 91.26 93.15 89.49 93.07 2,596,753 +2.42(+2.67%)
Jan 19, 2023 92.54 92.81 90.51 90.65 3,226,209 -2.65(-2.84%)
Jan 18, 2023 95.07 95.87 92.98 93.30 2,471,051 -0.64(-0.68%)
Jan 17, 2023 93.19 94.07 92.88 93.94 2,189,474 +0.39(+0.42%)
Jan 13, 2023 91.51 94.38 91.51 93.54 2,484,966 -0.62(-0.66%)
Jan 12, 2023 94.27 95.14 91.60 94.16 2,862,815 -0.03(-0.03%)
Jan 11, 2023 92.99 94.45 92.34 94.19 3,034,713 +2.01(+2.18%)
Jan 10, 2023 90.73 92.31 90.30 92.18 1,844,939 +0.80(+0.87%)
Jan 09, 2023 92.26 93.18 91.08 91.39 2,303,995 -0.80(-0.87%)
Jan 06, 2023 91.48 92.68 91.03 92.18 2,118,184 +1.25(+1.38%)
Jan 05, 2023 89.08 91.00 88.43 90.93 2,596,668 +0.66(+0.73%)
Jan 04, 2023 90.62 91.44 89.92 90.27 2,560,025 +0.95(+1.06%)
Jan 03, 2023 89.29 89.75 88.06 89.33 2,993,143 +1.52(+1.73%)
Dec 30, 2022 87.13 88.13 86.79 87.81 1,633,396 -0.26(-0.29%)
Dec 29, 2022 86.70 88.44 85.97 88.07 1,559,164 +1.61(+1.86%)
Dec 28, 2022 88.18 88.31 86.27 86.46 1,494,205 -1.48(-1.68%)
Dec 27, 2022 87.46 88.48 87.32 87.94 1,510,477 +0.09(+0.10%)
Dec 23, 2022 88.38 88.84 87.15 87.85 2,020,118 -1.15(-1.30%)
Dec 22, 2022 87.55 89.04 86.67 89.00 3,187,196 +0.59(+0.67%)
Dec 21, 2022 87.70 89.01 87.57 88.41 3,745,335 +2.07(+2.40%)
Dec 20, 2022 86.04 87.51 85.38 86.34 3,369,410 -0.43(-0.50%)
Dec 19, 2022 87.42 88.33 86.28 86.78 2,859,862 -1.27(-1.44%)
Dec 16, 2022 87.54 88.58 86.62 88.05 6,020,964 -1.05(-1.18%)
Dec 15, 2022 83.98 89.33 83.50 89.10 5,107,229 +3.00(+3.49%)
Dec 14, 2022 86.26 87.38 85.31 86.10 2,545,671 +0.11(+0.13%)
Dec 13, 2022 90.09 91.07 85.75 85.99 3,703,046 +1.07(+1.26%)
Dec 12, 2022 84.23 85.03 83.30 84.91 2,102,695 +0.85(+1.01%)
Dec 09, 2022 83.48 85.15 83.28 84.07 2,294,272 -0.58(-0.69%)
Dec 08, 2022 84.57 85.84 84.04 84.65 1,882,979 -0.33(-0.39%)
Dec 07, 2022 83.25 85.19 82.87 84.98 2,165,653 +2.32(+2.81%)
Dec 06, 2022 83.85 84.20 81.73 82.66 2,391,302 -0.80(-0.96%)
Dec 05, 2022 83.68 84.28 83.21 83.46 2,205,209 -1.59(-1.86%)
Dec 02, 2022 83.56 85.29 83.26 85.04 2,529,177 -0.36(-0.43%)
Dec 01, 2022 85.69 87.38 84.86 85.41 2,932,998 +0.94(+1.11%)
Nov 30, 2022 82.37 84.56 81.41 84.47 5,514,437 +1.75(+2.11%)
Nov 29, 2022 81.37 82.77 81.22 82.72 2,334,521 +0.89(+1.09%)
Nov 28, 2022 81.87 82.72 81.35 81.83 2,252,614 -0.57(-0.69%)
Nov 25, 2022 82.06 82.68 81.98 82.40 970,393 -0.60(-0.72%)
Nov 23, 2022 81.23 83.28 80.58 83.00 2,326,985 +1.81(+2.23%)
Nov 22, 2022 79.99 81.36 79.85 81.19 2,097,772 +1.99(+2.52%)
Nov 21, 2022 79.88 80.32 78.90 79.20 1,375,848 -0.75(-0.93%)
Nov 18, 2022 81.40 81.74 78.77 79.94 1,493,993 -0.20(-0.25%)
Nov 17, 2022 79.54 80.22 78.32 80.14 2,338,774 -1.50(-1.84%)
Nov 16, 2022 82.10 82.61 80.94 81.64 1,846,125 -1.03(-1.25%)
Nov 15, 2022 81.82 82.98 80.44 82.67 2,823,230 +2.63(+3.29%)
Nov 14, 2022 82.67 82.98 80.02 80.04 2,444,566 -3.37(-4.04%)
Nov 11, 2022 82.38 84.27 81.82 83.41 3,713,000 +0.98(+1.19%)
Nov 10, 2022 80.15 83.71 79.01 82.43 6,753,923 +8.33(+11.24%)
Nov 09, 2022 72.68 77.22 71.61 74.10 6,960,960 +2.14(+2.98%)
Nov 08, 2022 73.94 74.54 70.76 71.96 4,633,224 -1.84(-2.49%)
Nov 07, 2022 74.14 74.37 72.10 73.79 2,584,365 -0.05(-0.07%)
Nov 04, 2022 73.75 75.31 71.98 73.84 3,165,664 +1.52(+2.11%)
Nov 03, 2022 72.23 73.50 71.09 72.32 3,058,374 -1.51(-2.05%)
Nov 02, 2022 75.88 77.52 73.48 73.83 3,728,768 -2.16(-2.84%)
Nov 01, 2022 77.10 77.55 75.02 75.99 2,331,170 +0.48(+0.64%)
Oct 31, 2022 75.53 76.00 74.36 75.51 2,596,664 -1.08(-1.41%)
Oct 28, 2022 74.16 76.67 73.91 76.59 1,965,498 +2.16(+2.90%)
Oct 27, 2022 74.15 76.16 73.53 74.43 2,910,302 +0.46(+0.62%)
Oct 26, 2022 73.77 75.54 73.61 73.97 2,772,498 -0.10(-0.13%)
Oct 25, 2022 70.51 74.52 70.43 74.07 3,190,189 +4.16(+5.96%)
Oct 24, 2022 68.77 70.26 68.09 69.91 3,129,492 +1.39(+2.04%)
Oct 21, 2022 65.75 68.67 65.15 68.51 4,689,309 +2.56(+3.89%)
Oct 20, 2022 66.92 68.15 65.52 65.95 2,865,386 -0.64(-0.96%)
Oct 19, 2022 69.90 70.33 66.31 66.59 3,992,638 -4.49(-6.32%)
Oct 18, 2022 70.59 71.37 69.95 71.07 3,017,352 +2.35(+3.42%)
Oct 17, 2022 68.84 69.94 68.29 68.73 2,392,363 +1.30(+1.92%)
Oct 14, 2022 70.17 70.58 67.05 67.43 4,800,678 -1.96(-2.83%)
Oct 13, 2022 67.15 69.80 64.84 69.39 3,712,052 -0.59(-0.84%)
Oct 12, 2022 71.39 71.56 69.64 69.98 2,527,039 -1.42(-1.99%)
Oct 11, 2022 70.51 72.66 70.20 71.41 2,354,399 +0.48(+0.68%)
Oct 10, 2022 71.28 71.75 70.31 70.93 2,242,363 +0.29(+0.42%)
Oct 07, 2022 71.38 71.41 69.84 70.63 2,717,436 -1.86(-2.56%)
Oct 06, 2022 71.38 72.88 70.95 72.49 2,918,777 +0.97(+1.36%)
Oct 05, 2022 71.16 71.96 70.64 71.52 2,695,633 -0.96(-1.33%)
Oct 04, 2022 70.92 72.74 70.91 72.48 4,036,978 +3.00(+4.31%)
Oct 03, 2022 67.73 69.97 66.73 69.48 3,562,316 +3.33(+5.03%)
Sep 30, 2022 67.08 67.76 66.04 66.15 2,812,917 -0.99(-1.48%)
Sep 29, 2022 68.85 68.97 67.01 67.14 2,913,501 -2.92(-4.16%)
Sep 28, 2022 67.11 70.56 66.56 70.06 3,414,469 +3.74(+5.64%)
Sep 27, 2022 67.75 68.26 65.63 66.32 2,552,056 -0.71(-1.06%)
Sep 26, 2022 69.49 70.03 66.92 67.03 3,423,262 -3.12(-4.45%)
Sep 23, 2022 68.95 70.19 68.54 70.15 3,570,590 +0.46(+0.66%)
Sep 22, 2022 69.53 70.64 69.15 69.69 4,755,005 -0.38(-0.55%)
Sep 21, 2022 71.13 72.43 69.92 70.07 4,306,636 -0.58(-0.82%)
Sep 20, 2022 70.63 71.27 69.94 70.65 4,095,718 -1.14(-1.59%)
Sep 19, 2022 70.79 71.86 70.64 71.79 4,571,938 +1.93(+2.77%)
Sep 16, 2022 68.56 70.13 68.38 69.86 4,785,544 +1.47(+2.15%)
Sep 15, 2022 68.10 69.62 67.81 68.38 3,107,461 +0.61(+0.90%)
Sep 14, 2022 68.06 68.59 66.57 67.77 4,584,213 -0.22(-0.32%)
Sep 13, 2022 70.19 70.59 67.68 67.99 6,156,344 -4.75(-6.54%)
Sep 12, 2022 72.66 73.54 72.38 72.74 2,969,662 +0.72(+1.00%)
Sep 09, 2022 71.04 72.42 70.79 72.03 2,062,170 +1.24(+1.75%)
Sep 08, 2022 69.27 70.83 68.42 70.79 2,196,089 +0.96(+1.38%)
Sep 07, 2022 68.75 70.01 68.48 69.83 2,938,822 +1.08(+1.57%)
Sep 06, 2022 70.04 70.27 68.05 68.75 2,076,955 -1.37(-1.95%)
Sep 02, 2022 71.01 71.76 69.59 70.11 2,014,329 +0.05(+0.07%)
Sep 01, 2022 69.13 70.14 68.07 70.06 2,130,966 +0.18(+0.25%)
Aug 31, 2022 71.26 71.48 69.75 69.89 2,142,105 -0.77(-1.08%)
Aug 30, 2022 71.47 71.94 70.00 70.65 1,666,865 -0.24(-0.33%)
Aug 29, 2022 70.90 72.11 70.42 70.89 1,636,270 -0.63(-0.88%)
Aug 26, 2022 75.34 75.63 71.27 71.52 2,379,765 -3.73(-4.96%)
Aug 25, 2022 73.11 75.28 72.57 75.25 1,495,531 +1.90(+2.58%)
Aug 24, 2022 70.97 74.36 70.55 73.35 2,561,967 +1.79(+2.50%)
Aug 23, 2022 71.62 72.40 71.23 71.56 1,439,578 +0.16(+0.22%)
Aug 22, 2022 71.70 72.32 71.22 71.41 1,990,524 -1.55(-2.13%)
Aug 19, 2022 74.58 74.75 72.48 72.96 3,101,162 -2.50(-3.32%)
Aug 18, 2022 75.36 75.71 74.59 75.46 1,581,647 +0.31(+0.42%)
Aug 17, 2022 75.93 76.25 74.32 75.15 1,810,638 -2.06(-2.67%)
Aug 16, 2022 76.69 78.00 75.89 77.21 1,531,752 -0.21(-0.27%)
Aug 15, 2022 77.93 78.96 77.12 77.42 1,204,513 -0.88(-1.13%)
Aug 12, 2022 77.41 78.38 76.85 78.30 1,848,584 +1.00(+1.30%)
Aug 11, 2022 77.60 78.90 76.93 77.30 2,360,697 +0.28(+0.36%)
Aug 10, 2022 75.97 78.17 75.93 77.03 2,848,164 +3.44(+4.67%)
Aug 09, 2022 75.78 75.92 73.42 73.59 1,851,633 -2.30(-3.03%)
Aug 08, 2022 75.39 77.20 75.39 75.89 1,561,085 +0.89(+1.19%)
Aug 05, 2022 73.41 75.34 72.95 74.99 2,111,094 -0.34(-0.46%)
Aug 04, 2022 72.67 75.79 72.33 75.34 2,574,215 +2.44(+3.34%)
Aug 03, 2022 73.12 73.70 71.67 72.90 3,042,229 +0.28(+0.39%)
Aug 02, 2022 75.37 76.25 72.50 72.62 3,849,940 -3.99(-5.20%)
Aug 01, 2022 76.13 78.08 75.46 76.61 1,755,375 +0.20(+0.26%)
Jul 29, 2022 76.68 76.76 74.67 76.41 3,134,822 -0.27(-0.36%)
Jul 28, 2022 76.32 77.60 75.16 76.68 3,038,275 +0.45(+0.59%)
Jul 27, 2022 73.86 77.04 72.34 76.23 4,021,322 +2.57(+3.48%)
Jul 26, 2022 73.10 74.23 72.63 73.67 3,645,003 -0.13(-0.17%)
Jul 25, 2022 74.96 75.55 73.43 73.80 2,867,616 -1.99(-2.62%)
Jul 22, 2022 75.32 77.75 74.60 75.78 4,101,788 +1.53(+2.06%)
Jul 21, 2022 71.00 74.72 69.09 74.26 6,549,208 +2.69(+3.76%)
Jul 20, 2022 72.87 72.87 71.41 71.56 6,294,819 -1.18(-1.62%)
Jul 19, 2022 71.63 72.97 70.46 72.74 3,618,054 +1.67(+2.36%)
Jul 18, 2022 72.01 72.78 70.68 71.06 2,831,481 -0.87(-1.21%)
Jul 15, 2022 72.53 72.84 70.15 71.94 2,707,694 +0.80(+1.13%)
Jul 14, 2022 71.34 71.86 69.82 71.13 3,925,797 -1.10(-1.52%)
Jul 13, 2022 70.51 73.29 69.55 72.23 4,097,053 -0.63(-0.86%)
Jul 12, 2022 71.31 73.91 71.19 72.86 4,499,896 +1.11(+1.54%)
Jul 11, 2022 71.32 72.54 71.22 71.75 2,486,872 -0.09(-0.12%)
Jul 08, 2022 70.55 72.34 70.55 71.84 2,053,719 +0.56(+0.78%)
Jul 07, 2022 70.80 71.58 69.70 71.28 2,249,457 +0.73(+1.04%)
Jul 06, 2022 71.32 71.55 68.68 70.54 3,242,600 -0.45(-0.63%)
Jul 05, 2022 67.62 71.07 67.62 71.00 4,293,479 +2.36(+3.44%)
Jul 01, 2022 65.49 68.82 65.36 68.64 4,692,066 +3.82(+5.89%)
Jun 30, 2022 63.86 65.45 63.05 64.82 2,903,476 +0.18(+0.27%)
Jun 29, 2022 64.33 65.23 63.29 64.64 3,374,249 +0.13(+0.20%)
Jun 28, 2022 66.76 67.23 64.49 64.51 3,149,165 -2.05(-3.07%)
Jun 27, 2022 66.36 67.26 65.16 66.56 2,849,472 +0.27(+0.41%)
Jun 24, 2022 66.59 67.24 65.57 66.29 4,776,437 +0.28(+0.43%)
Jun 23, 2022 63.90 66.21 63.65 66.00 5,422,976 +3.25(+5.18%)
Jun 22, 2022 59.40 63.67 58.99 62.75 6,658,993 +2.72(+4.54%)
Jun 21, 2022 60.33 61.78 58.75 60.03 3,601,613 +0.72(+1.22%)
Jun 17, 2022 58.93 60.37 58.02 59.30 7,656,119 -0.72(-1.21%)
Jun 16, 2022 61.96 62.63 59.62 60.03 6,354,366 -4.05(-6.33%)
Jun 15, 2022 64.94 65.70 62.36 64.08 4,934,109 -0.27(-0.43%)
Jun 14, 2022 64.69 66.13 64.33 64.36 4,331,030 -0.76(-1.17%)
Jun 13, 2022 66.59 67.70 64.30 65.12 8,612,864 -3.81(-5.53%)
Jun 10, 2022 70.80 71.07 68.52 68.93 4,234,098 -3.00(-4.17%)
Jun 09, 2022 70.92 72.89 70.89 71.93 3,691,597 +0.44(+0.62%)
Jun 08, 2022 72.45 73.15 70.56 71.48 3,974,479 -2.44(-3.30%)
Jun 07, 2022 72.54 74.57 71.62 73.92 3,470,249 -0.11(-0.15%)
Jun 06, 2022 74.60 75.54 73.65 74.03 3,719,536 -0.39(-0.53%)
Jun 03, 2022 73.50 75.28 72.96 74.42 3,555,846 -0.27(-0.37%)
Jun 02, 2022 73.77 74.74 73.10 74.70 3,998,418 +1.18(+1.61%)
Jun 01, 2022 73.78 74.01 72.81 73.51 5,385,619 -0.08(-0.11%)
May 31, 2022 72.34 73.97 71.18 73.59 4,925,429 +0.36(+0.49%)
May 27, 2022 71.82 73.29 71.39 73.23 2,839,355 +1.88(+2.64%)
May 26, 2022 68.26 71.61 67.83 71.35 5,075,873 +3.78(+5.59%)
May 25, 2022 64.67 67.71 64.06 67.57 3,238,428 +3.30(+5.13%)
May 24, 2022 65.61 65.90 62.80 64.27 3,719,697 -1.77(-2.68%)
May 23, 2022 68.10 68.33 65.58 66.04 1,982,314 -1.28(-1.91%)
May 20, 2022 66.42 67.39 64.77 67.32 2,893,408 +2.18(+3.35%)
May 19, 2022 64.11 66.78 64.11 65.14 3,132,633 +0.79(+1.23%)
May 18, 2022 67.97 68.32 64.12 64.35 3,376,214 -4.65(-6.74%)
May 17, 2022 68.55 69.19 66.74 69.00 3,056,569 +2.05(+3.06%)
May 16, 2022 66.81 67.67 64.11 66.95 2,948,670 -0.16(-0.23%)
May 13, 2022 67.64 68.03 66.16 67.11 3,356,112 +0.95(+1.44%)
May 12, 2022 62.80 67.53 62.80 66.16 4,707,705 +2.64(+4.16%)
May 11, 2022 66.40 67.16 63.14 63.51 5,160,378 -3.28(-4.91%)
May 10, 2022 70.02 70.38 66.51 66.79 3,823,559 -1.68(-2.46%)
May 09, 2022 67.37 69.88 66.99 68.48 3,864,033 -0.09(-0.13%)
May 06, 2022 68.60 69.20 66.44 68.57 3,588,128 -0.89(-1.28%)
May 05, 2022 71.07 72.43 68.30 69.45 4,685,485 -4.31(-5.85%)
May 04, 2022 70.05 74.19 68.41 73.77 4,081,888 +3.76(+5.37%)
May 03, 2022 69.07 70.26 68.21 70.01 2,356,794 +0.94(+1.36%)
May 02, 2022 67.66 69.22 66.41 69.07 3,639,003 +1.14(+1.68%)
Apr 29, 2022 70.28 71.34 67.65 67.93 3,667,166 -3.19(-4.49%)
Apr 28, 2022 70.17 72.12 67.72 71.12 4,889,646 +2.70(+3.95%)
Apr 27, 2022 71.33 71.38 68.16 68.42 3,858,135 -2.07(-2.94%)
Apr 26, 2022 71.90 74.33 70.47 70.49 5,023,593 -1.93(-2.67%)
Apr 25, 2022 69.61 72.74 68.49 72.42 4,916,628 +2.77(+3.98%)
Apr 22, 2022 71.39 71.39 69.40 69.65 2,691,996 -1.86(-2.61%)
Apr 21, 2022 74.33 74.69 71.10 71.51 2,492,037 -1.30(-1.78%)
Apr 20, 2022 72.83 74.53 72.49 72.81 2,682,455 +0.46(+0.63%)
Apr 19, 2022 69.89 72.65 69.89 72.35 2,614,153 +2.70(+3.88%)
Apr 18, 2022 69.84 71.58 69.17 69.65 2,459,873 -1.13(-1.60%)
Apr 14, 2022 72.53 73.49 70.62 70.78 2,578,943 -1.55(-2.15%)
Apr 13, 2022 69.93 72.99 69.93 72.33 3,743,626 +2.38(+3.40%)
Apr 12, 2022 72.20 73.26 69.15 69.95 4,844,284 -0.50(-0.71%)
Apr 11, 2022 68.76 70.89 68.57 70.45 5,141,404 +1.31(+1.89%)
Apr 08, 2022 68.61 70.95 67.94 69.14 4,552,742 +0.43(+0.63%)
Apr 07, 2022 69.22 70.25 67.15 68.71 6,454,778 -0.72(-1.04%)
Apr 06, 2022 70.80 71.12 68.90 69.43 8,759,443 -2.85(-3.94%)
Apr 05, 2022 74.43 75.28 71.89 72.28 3,633,298 -2.55(-3.40%)
Apr 04, 2022 74.91 75.44 74.38 74.83 2,936,115 +0.47(+0.63%)
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.