Skip to main content

Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 39.43 40.24 39.40 40.06 11,417,717 +0.70(+1.77%)
Mar 30, 2023 39.55 40.30 39.20 39.37 12,816,096 +0.74(+1.93%)
Mar 29, 2023 38.19 38.99 38.09 38.62 12,201,149 +1.05(+2.79%)
Mar 28, 2023 37.58 37.82 37.31 37.58 7,088,599 +0.38(+1.03%)
Mar 27, 2023 37.53 37.58 36.62 37.19 12,749,459 -0.03(-0.08%)
Mar 24, 2023 36.60 37.41 35.99 37.22 14,189,231 +0.22(+0.58%)
Mar 23, 2023 37.46 38.45 36.61 37.01 15,614,045 -0.05(-0.13%)
Mar 22, 2023 37.56 38.56 37.00 37.06 12,940,550 -0.41(-1.10%)
Mar 21, 2023 37.17 37.63 36.88 37.47 11,759,001 +0.79(+2.16%)
Mar 20, 2023 36.21 36.84 35.99 36.67 12,209,300 +1.19(+3.37%)
Mar 17, 2023 35.48 35.73 34.75 35.48 18,677,350 +0.13(+0.36%)
Mar 16, 2023 34.45 35.39 34.16 35.35 25,827,696 +0.58(+1.66%)
Mar 15, 2023 35.49 35.65 34.21 34.77 27,023,758 -2.48(-6.65%)
Mar 14, 2023 38.04 38.18 36.81 37.25 17,577,252 +0.42(+1.14%)
Mar 13, 2023 36.31 37.53 35.56 36.83 19,348,884 -0.26(-0.71%)
Mar 10, 2023 38.34 38.69 36.97 37.10 18,556,202 -1.26(-3.29%)
Mar 09, 2023 39.67 40.05 38.07 38.36 12,145,101 -1.34(-3.38%)
Mar 08, 2023 39.32 40.58 39.32 39.70 10,147,563 +0.39(+1.00%)
Mar 07, 2023 41.32 41.43 39.15 39.31 16,580,538 -2.54(-6.06%)
Mar 06, 2023 41.93 42.95 41.72 41.85 8,885,150 -0.98(-2.29%)
Mar 03, 2023 42.29 42.97 41.86 42.82 10,448,497 +0.89(+2.13%)
Mar 02, 2023 41.00 42.07 41.00 41.93 9,993,368 -0.18(-0.42%)
Mar 01, 2023 41.72 42.49 41.45 42.11 14,327,110 +1.99(+4.95%)
Feb 28, 2023 39.67 40.50 39.30 40.12 11,944,969 +0.84(+2.14%)
Feb 27, 2023 39.30 39.77 38.99 39.28 8,299,302 +0.22(+0.55%)
Feb 24, 2023 38.55 39.11 38.20 39.06 11,444,191 -0.69(-1.72%)
Feb 23, 2023 40.87 40.99 39.11 39.75 13,029,506 -1.18(-2.87%)
Feb 22, 2023 41.16 41.60 40.60 40.92 10,021,412 -0.85(-2.04%)
Feb 21, 2023 41.60 42.54 41.51 41.78 15,552,743 +0.90(+2.20%)
Feb 17, 2023 41.25 41.26 40.35 40.88 11,866,934 -1.00(-2.39%)
Feb 16, 2023 41.45 42.57 41.08 41.87 11,240,898 +0.44(+1.06%)
Feb 15, 2023 40.88 41.51 40.47 41.43 11,015,223 -0.66(-1.56%)
Feb 14, 2023 41.10 42.25 40.68 42.09 9,570,805 +0.85(+2.07%)
Feb 13, 2023 40.93 41.61 40.45 41.24 8,780,825 -0.24(-0.59%)
Feb 10, 2023 41.82 41.85 40.95 41.48 8,200,164 -0.57(-1.35%)
Feb 09, 2023 43.06 43.17 41.69 42.05 9,614,280 -0.08(-0.19%)
Feb 08, 2023 42.39 42.70 42.00 42.13 6,970,379 -0.66(-1.53%)
Feb 07, 2023 42.12 42.94 41.46 42.79 12,849,081 +0.72(+1.72%)
Feb 06, 2023 41.81 42.20 41.29 42.06 11,257,816 -0.21(-0.49%)
Feb 03, 2023 42.48 43.85 42.07 42.27 13,441,091 -0.54(-1.26%)
Feb 02, 2023 43.76 44.01 41.93 42.81 15,004,097 -1.08(-2.45%)
Feb 01, 2023 43.35 44.38 42.29 43.88 13,431,925 +0.19(+0.43%)
Jan 31, 2023 42.80 43.92 42.53 43.70 11,157,623 +0.63(+1.46%)
Jan 30, 2023 43.45 44.09 43.04 43.07 9,034,687 -0.82(-1.87%)
Jan 27, 2023 44.06 44.60 43.76 43.89 11,101,168 -0.62(-1.39%)
Jan 26, 2023 45.31 45.52 43.34 44.51 16,281,364 -1.17(-2.55%)
Jan 25, 2023 43.31 45.76 43.06 45.67 19,207,872 +2.01(+4.60%)
Jan 24, 2023 41.82 44.56 41.82 43.67 9,924,260 -0.35(-0.80%)
Jan 23, 2023 44.30 44.61 43.21 44.02 11,981,136 -0.45(-1.01%)
Jan 20, 2023 42.94 44.50 42.47 44.47 12,626,542 +1.24(+2.88%)
Jan 19, 2023 42.18 43.55 42.09 43.23 14,018,093 +0.22(+0.50%)
Jan 18, 2023 44.34 45.42 42.98 43.01 20,271,570 -0.23(-0.52%)
Jan 17, 2023 43.76 44.25 43.13 43.24 12,907,504 -0.88(-2.00%)
Jan 13, 2023 43.83 44.49 43.56 44.12 11,344,462 -0.05(-0.11%)
Jan 12, 2023 44.59 44.90 43.32 44.17 13,102,736 -0.07(-0.16%)
Jan 11, 2023 43.94 44.28 43.17 44.23 19,370,508 +0.60(+1.36%)
Jan 10, 2023 42.20 43.75 41.98 43.64 16,451,520 +1.84(+4.39%)
Jan 09, 2023 42.17 43.12 41.80 41.80 17,424,868 +0.54(+1.30%)
Jan 06, 2023 39.74 41.58 39.57 41.27 16,888,152 +2.38(+6.12%)
Jan 05, 2023 37.97 39.31 37.73 38.89 12,642,539 +0.82(+2.15%)
Jan 04, 2023 37.09 38.21 36.82 38.07 10,670,717 +1.05(+2.85%)
Jan 03, 2023 37.04 38.13 36.69 37.01 8,785,635 -0.08(-0.21%)
Dec 30, 2022 37.09 37.30 36.56 37.09 6,987,648 -0.30(-0.81%)
Dec 29, 2022 37.22 37.64 37.15 37.39 6,611,107 +0.42(+1.14%)
Dec 28, 2022 37.95 38.05 36.68 36.97 8,508,321 -0.98(-2.57%)
Dec 27, 2022 37.74 38.32 37.49 37.95 10,815,442 +0.76(+2.05%)
Dec 23, 2022 36.96 37.21 36.43 37.19 6,759,835 +0.42(+1.14%)
Dec 22, 2022 37.13 37.13 35.97 36.77 11,630,173 -0.76(-2.03%)
Dec 21, 2022 37.45 37.92 37.22 37.53 7,443,714 +0.63(+1.72%)
Dec 20, 2022 36.75 37.47 36.75 36.89 7,794,147 +0.43(+1.18%)
Dec 19, 2022 37.63 37.80 36.20 36.47 9,470,645 -0.98(-2.61%)
Dec 16, 2022 37.26 38.12 36.94 37.44 29,773,542 +0.20(+0.55%)
Dec 15, 2022 37.49 37.98 36.84 37.24 11,317,713 -1.25(-3.25%)
Dec 14, 2022 38.10 38.93 37.93 38.49 11,435,946 +0.17(+0.43%)
Dec 13, 2022 40.11 40.17 37.84 38.32 12,821,170 +0.37(+0.98%)
Dec 12, 2022 37.20 38.01 36.96 37.95 9,791,059 +0.28(+0.75%)
Dec 09, 2022 39.11 39.59 37.62 37.67 10,861,838 -1.24(-3.19%)
Dec 08, 2022 38.72 39.09 38.34 38.91 12,985,631 +1.28(+3.40%)
Dec 07, 2022 37.43 38.25 37.33 37.63 12,574,425 +0.09(+0.23%)
Dec 06, 2022 38.12 38.91 37.29 37.54 15,337,652 -0.39(-1.03%)
Dec 05, 2022 39.34 39.63 37.78 37.93 12,498,560 -1.33(-3.38%)
Dec 02, 2022 37.76 39.33 37.51 39.26 15,376,962 +0.63(+1.64%)
Dec 01, 2022 38.93 39.13 37.78 38.62 12,394,386 -0.22(-0.58%)
Nov 30, 2022 37.41 38.85 36.88 38.85 23,898,210 +2.24(+6.10%)
Nov 29, 2022 36.17 36.76 36.03 36.61 9,131,045 +1.29(+3.65%)
Nov 28, 2022 35.66 36.00 35.26 35.32 10,675,609 -0.94(-2.58%)
Nov 25, 2022 36.97 37.13 36.20 36.26 5,347,863 -0.87(-2.34%)
Nov 23, 2022 36.26 37.28 36.21 37.13 8,844,204 +0.18(+0.48%)
Nov 22, 2022 36.10 36.98 35.93 36.95 12,137,939 +1.69(+4.79%)
Nov 21, 2022 35.15 35.49 34.29 35.26 10,678,740 -0.21(-0.58%)
Nov 18, 2022 35.58 35.80 34.97 35.47 9,360,320 -0.02(-0.05%)
Nov 17, 2022 34.94 35.54 34.46 35.49 13,953,275 -1.00(-2.73%)
Nov 16, 2022 36.45 36.78 36.09 36.48 12,928,773 -0.69(-1.86%)
Nov 15, 2022 37.33 37.52 36.67 37.18 15,498,989 +0.20(+0.53%)
Nov 14, 2022 36.58 37.62 36.39 36.98 14,350,023 -0.15(-0.39%)
Nov 11, 2022 36.84 38.32 36.84 37.13 22,594,446 +1.26(+3.51%)
Nov 10, 2022 35.01 36.08 34.85 35.87 21,642,000 +2.65(+7.99%)
Nov 09, 2022 34.04 34.90 32.86 33.22 14,635,987 -1.40(-4.03%)
Nov 08, 2022 33.97 35.34 33.51 34.61 18,901,262 +0.99(+2.93%)
Nov 07, 2022 34.13 34.39 33.31 33.63 12,697,776 -0.72(-2.10%)
Nov 04, 2022 33.87 34.91 33.30 34.35 31,108,252 +3.54(+11.50%)
Nov 03, 2022 29.82 30.91 29.55 30.80 15,431,506 +0.54(+1.77%)
Nov 02, 2022 31.89 32.58 30.21 30.27 20,556,582 -1.84(-5.74%)
Nov 01, 2022 32.88 32.93 31.91 32.11 17,088,694 +1.18(+3.82%)
Oct 31, 2022 30.98 31.59 30.64 30.93 13,460,107 -0.50(-1.58%)
Oct 28, 2022 31.40 31.63 30.69 31.43 13,479,675 -0.53(-1.65%)
Oct 27, 2022 32.51 32.55 31.61 31.96 14,964,680 -0.59(-1.80%)
Oct 26, 2022 31.71 32.96 31.57 32.54 20,298,370 +1.63(+5.27%)
Oct 25, 2022 29.83 31.24 29.82 30.91 15,504,519 +0.61(+2.00%)
Oct 24, 2022 30.37 31.03 29.90 30.31 19,649,976 -0.96(-3.06%)
Oct 21, 2022 28.44 31.36 28.10 31.26 27,930,402 +2.84(+9.99%)
Oct 20, 2022 27.68 29.87 27.49 28.42 27,615,168 +0.74(+2.68%)
Oct 19, 2022 27.43 28.04 27.20 27.68 13,009,723 -0.13(-0.46%)
Oct 18, 2022 28.75 28.86 27.16 27.81 14,847,157 -0.32(-1.15%)
Oct 17, 2022 27.86 28.67 27.80 28.13 14,213,703 +1.15(+4.27%)
Oct 14, 2022 28.73 28.76 26.91 26.98 14,317,651 -1.68(-5.86%)
Oct 13, 2022 27.03 29.10 26.84 28.66 16,682,110 +0.65(+2.34%)
Oct 12, 2022 28.06 28.13 27.29 28.00 16,288,281 -0.33(-1.17%)
Oct 11, 2022 27.84 28.99 27.41 28.33 14,245,474 -0.08(-0.27%)
Oct 10, 2022 28.47 29.24 28.27 28.41 11,964,759 +0.30(+1.07%)
Oct 07, 2022 28.55 28.98 27.93 28.11 13,045,933 -0.84(-2.92%)
Oct 06, 2022 28.84 29.21 28.38 28.95 18,803,114 -0.67(-2.26%)
Oct 05, 2022 29.13 29.88 28.74 29.62 13,506,282 -0.26(-0.88%)
Oct 04, 2022 29.18 30.09 29.08 29.89 17,839,890 +1.40(+4.91%)
Oct 03, 2022 27.24 28.61 27.08 28.49 17,008,686 +1.95(+7.35%)
Sep 30, 2022 27.04 27.60 26.50 26.54 16,589,794 -0.82(-2.98%)
Sep 29, 2022 27.17 27.38 26.07 27.35 18,105,436 +0.30(+1.11%)
Sep 28, 2022 26.19 27.17 26.03 27.05 15,342,392 +0.96(+3.68%)
Sep 27, 2022 26.31 26.54 25.64 26.09 15,778,704 +0.36(+1.40%)
Sep 26, 2022 25.42 26.47 25.36 25.73 17,604,874 -0.17(-0.67%)
Sep 23, 2022 26.31 26.46 25.28 25.91 26,837,014 -1.62(-5.89%)
Sep 22, 2022 27.93 28.21 27.33 27.53 16,583,146 +0.24(+0.89%)
Sep 21, 2022 29.06 29.11 27.27 27.28 19,438,054 -1.57(-5.45%)
Sep 20, 2022 29.05 29.07 28.51 28.86 14,605,861 -0.75(-2.53%)
Sep 19, 2022 27.65 29.73 27.65 29.61 18,560,312 +1.13(+3.96%)
Sep 16, 2022 28.42 28.78 27.86 28.48 28,483,990 -0.44(-1.51%)
Sep 15, 2022 28.98 29.96 28.64 28.92 14,238,174 -0.24(-0.83%)
Sep 14, 2022 29.63 29.81 28.67 29.16 21,141,458 -0.99(-3.29%)
Sep 13, 2022 29.86 30.79 29.76 30.15 18,220,746 -1.09(-3.48%)
Sep 12, 2022 31.70 31.83 30.97 31.24 13,011,474 +0.00(+0.00%)
Sep 09, 2022 30.39 31.34 30.22 31.24 18,426,064 +1.50(+5.06%)
Sep 08, 2022 27.75 29.75 27.62 29.73 22,026,382 +2.18(+7.89%)
Sep 07, 2022 26.84 27.65 26.51 27.56 14,032,726 +0.25(+0.92%)
Sep 06, 2022 27.74 28.08 27.04 27.30 15,374,050 -0.17(-0.64%)
Sep 02, 2022 28.04 28.28 27.33 27.48 14,109,341 +0.20(+0.75%)
Sep 01, 2022 27.66 27.71 26.78 27.27 20,320,736 -1.47(-5.10%)
Aug 31, 2022 28.84 29.04 28.27 28.74 20,207,296 -0.16(-0.54%)
Aug 30, 2022 30.24 30.29 28.58 28.90 20,324,090 -1.69(-5.52%)
Aug 29, 2022 30.56 31.10 30.21 30.59 13,022,152 -0.67(-2.14%)
Aug 26, 2022 32.84 32.91 31.11 31.26 16,206,429 -1.01(-3.13%)
Aug 25, 2022 30.97 32.29 30.97 32.27 18,596,616 +1.85(+6.10%)
Aug 24, 2022 30.17 30.73 30.00 30.41 10,836,930 -0.46(-1.48%)
Aug 23, 2022 29.60 31.11 29.51 30.87 18,572,374 +1.87(+6.46%)
Aug 22, 2022 29.03 29.04 28.44 28.99 14,446,485 -0.57(-1.94%)
Aug 19, 2022 30.00 30.12 29.16 29.57 14,211,456 -0.76(-2.50%)
Aug 18, 2022 29.81 30.49 29.66 30.32 12,930,362 +0.95(+3.24%)
Aug 17, 2022 29.80 29.81 29.14 29.37 12,835,582 -1.11(-3.63%)
Aug 16, 2022 30.04 30.56 29.84 30.48 12,285,255 +0.86(+2.92%)
Aug 15, 2022 29.35 29.86 28.90 29.61 16,529,502 -1.09(-3.54%)
Aug 12, 2022 30.33 30.77 30.16 30.70 11,203,899 -0.05(-0.16%)
Aug 11, 2022 31.16 31.88 30.63 30.75 15,100,896 +0.26(+0.86%)
Aug 10, 2022 30.06 30.67 29.70 30.49 17,608,724 +1.31(+4.49%)
Aug 09, 2022 29.80 29.86 28.88 29.18 13,364,290 -0.55(-1.86%)
Aug 08, 2022 30.04 30.74 29.53 29.73 16,395,201 +0.34(+1.16%)
Aug 05, 2022 27.79 29.61 27.67 29.39 18,415,466 +1.47(+5.25%)
Aug 04, 2022 27.98 28.59 27.70 27.93 12,847,136 +0.07(+0.24%)
Aug 03, 2022 28.74 28.74 27.67 27.86 18,123,694 -0.62(-2.18%)
Aug 02, 2022 28.77 29.12 27.69 28.48 17,538,116 -0.63(-2.17%)
Aug 01, 2022 29.95 30.12 28.83 29.11 17,831,230 -1.52(-4.98%)
Jul 29, 2022 29.18 30.81 28.91 30.63 27,064,678 +1.67(+5.77%)
Jul 28, 2022 29.07 29.51 28.32 28.96 19,388,564 +0.52(+1.84%)
Jul 27, 2022 27.17 28.55 26.95 28.44 17,987,344 +1.32(+4.87%)
Jul 26, 2022 27.40 27.84 26.98 27.12 15,047,296 -0.35(-1.27%)
Jul 25, 2022 27.71 27.79 27.17 27.47 16,745,376 +0.51(+1.91%)
Jul 22, 2022 28.77 29.08 26.89 26.95 21,552,144 -1.12(-3.98%)
Jul 21, 2022 27.66 28.21 26.60 28.07 28,388,804 +0.33(+1.19%)
Jul 20, 2022 27.69 28.39 27.40 27.74 25,936,160 +0.07(+0.25%)
Jul 19, 2022 26.51 27.77 26.46 27.67 23,531,562 +1.05(+3.94%)
Jul 18, 2022 26.26 27.30 26.23 26.62 30,227,490 +1.55(+6.20%)
Jul 15, 2022 24.65 25.37 24.16 25.07 30,070,078 +0.71(+2.91%)
Jul 14, 2022 24.57 24.66 24.08 24.36 32,843,104 -1.17(-4.56%)
Jul 13, 2022 24.87 26.01 24.49 25.53 27,730,002 +0.14(+0.53%)
Jul 12, 2022 25.44 26.17 25.12 25.39 26,637,230 -0.59(-2.27%)
Jul 11, 2022 26.12 26.37 25.83 25.98 23,072,470 -1.05(-3.89%)
Jul 08, 2022 28.20 28.21 27.02 27.03 18,135,402 -1.18(-4.18%)
Jul 07, 2022 28.30 28.52 27.79 28.21 25,639,454 +1.78(+6.72%)
Jul 06, 2022 26.18 26.64 25.30 26.43 36,848,588 +0.12(+0.44%)
Jul 05, 2022 26.88 27.00 25.69 26.32 37,126,380 -1.87(-6.64%)
Jul 01, 2022 27.89 28.26 26.96 28.19 23,800,762 -0.06(-0.20%)
Jun 30, 2022 28.69 29.02 27.99 28.25 21,775,584 -0.99(-3.40%)
Jun 29, 2022 30.20 30.22 28.95 29.24 15,975,506 -0.47(-1.59%)
Jun 28, 2022 30.45 31.18 29.62 29.72 23,454,198 -0.23(-0.77%)
Jun 27, 2022 30.49 30.52 29.66 29.95 17,662,256 +0.03(+0.10%)
Jun 24, 2022 28.73 29.92 28.14 29.92 36,611,456 +1.37(+4.80%)
Jun 23, 2022 29.41 29.80 27.87 28.55 42,813,556 -1.69(-5.59%)
Jun 22, 2022 31.14 31.14 30.09 30.24 32,454,164 -2.62(-7.96%)
Jun 21, 2022 33.07 33.57 32.73 32.85 14,118,854 +0.20(+0.62%)
Jun 17, 2022 33.35 33.79 32.26 32.65 31,183,640 -1.01(-3.01%)
Jun 16, 2022 34.25 34.78 33.31 33.67 21,206,182 -1.96(-5.50%)
Jun 15, 2022 36.21 36.27 34.65 35.63 17,705,990 +0.08(+0.22%)
Jun 14, 2022 36.19 36.35 35.19 35.55 16,952,510 -0.34(-0.94%)
Jun 13, 2022 36.87 37.19 35.05 35.89 31,355,660 -2.93(-7.56%)
Jun 10, 2022 37.85 39.01 37.61 38.82 24,142,324 -0.30(-0.77%)
Jun 09, 2022 40.72 40.81 39.10 39.12 14,034,902 -1.62(-3.98%)
Jun 08, 2022 41.45 41.65 40.59 40.74 12,813,569 -1.15(-2.74%)
Jun 07, 2022 40.79 42.11 40.69 41.89 13,148,373 +0.59(+1.43%)
Jun 06, 2022 40.41 41.48 40.24 41.30 15,678,473 +1.40(+3.51%)
Jun 03, 2022 39.61 40.49 39.58 39.90 13,941,534 -0.38(-0.93%)
Jun 02, 2022 40.34 40.81 39.84 40.28 19,926,064 +2.01(+5.25%)
Jun 01, 2022 37.96 38.60 37.51 38.27 13,539,070 +0.54(+1.43%)
May 31, 2022 38.67 39.58 37.35 37.73 17,493,422 -0.55(-1.44%)
May 27, 2022 37.74 38.33 37.36 38.28 12,340,556 +1.12(+3.01%)
May 26, 2022 36.33 37.38 35.70 37.16 10,366,944 +0.64(+1.74%)
May 25, 2022 35.79 36.75 35.65 36.52 13,319,809 +0.34(+0.93%)
May 24, 2022 36.61 36.63 35.44 36.19 16,491,713 -0.84(-2.27%)
May 23, 2022 36.30 37.30 35.79 37.03 19,897,398 +1.97(+5.62%)
May 20, 2022 36.02 36.21 34.27 35.06 21,986,550 -0.40(-1.12%)
May 19, 2022 34.40 36.29 34.40 35.45 19,533,496 +1.33(+3.90%)
May 18, 2022 35.88 36.30 33.91 34.12 18,927,570 -2.22(-6.11%)
May 17, 2022 35.81 36.51 35.30 36.34 23,481,346 +2.40(+7.08%)
May 16, 2022 33.95 34.88 33.73 33.94 18,521,312 +0.11(+0.31%)
May 13, 2022 33.57 34.56 33.39 33.83 19,667,058 +0.68(+2.04%)
May 12, 2022 33.13 34.29 32.28 33.15 28,163,378 -1.52(-4.37%)
May 11, 2022 35.96 36.51 34.58 34.67 23,343,650 -0.15(-0.44%)
May 10, 2022 35.37 35.37 33.78 34.82 27,492,308 +0.53(+1.55%)
May 09, 2022 34.85 35.67 34.13 34.29 31,476,190 -2.28(-6.23%)
May 06, 2022 37.82 37.86 36.30 36.57 23,179,884 -1.70(-4.44%)
May 05, 2022 39.59 39.66 37.52 38.27 22,848,126 -1.60(-4.02%)
May 04, 2022 38.89 39.98 37.89 39.87 18,295,418 +1.11(+2.86%)
May 03, 2022 38.95 39.48 38.45 38.76 16,762,625 -0.03(-0.07%)
May 02, 2022 38.56 39.25 37.67 38.79 22,498,248 -0.36(-0.91%)
Apr 29, 2022 41.01 42.00 38.99 39.15 17,849,304 -1.25(-3.08%)
Apr 28, 2022 40.44 40.99 39.14 40.40 15,731,175 +0.14(+0.36%)
Apr 27, 2022 40.65 41.43 40.09 40.25 23,631,374 +1.46(+3.76%)
Apr 26, 2022 40.06 40.39 38.70 38.79 19,369,108 -1.42(-3.53%)
Apr 25, 2022 38.64 40.63 38.19 40.21 33,097,636 -0.25(-0.62%)
Apr 22, 2022 42.94 43.06 39.71 40.46 34,631,840 -2.94(-6.76%)
Apr 21, 2022 46.82 47.11 42.94 43.40 32,554,874 -4.78(-9.92%)
Apr 20, 2022 48.09 48.78 47.19 48.18 13,566,307 -0.71(-1.46%)
Apr 19, 2022 48.34 49.16 48.00 48.89 10,644,754 -0.13(-0.26%)
Apr 18, 2022 47.95 49.57 47.71 49.02 14,775,803 +1.53(+3.21%)
Apr 14, 2022 47.98 48.68 47.44 47.49 12,543,372 -0.23(-0.49%)
Apr 13, 2022 46.82 47.75 46.46 47.72 12,402,439 +1.53(+3.30%)
Apr 12, 2022 46.81 47.47 46.05 46.20 12,099,384 +0.27(+0.59%)
Apr 11, 2022 46.89 47.04 45.82 45.93 9,728,920 -1.20(-2.55%)
Apr 08, 2022 47.07 47.50 46.41 47.13 9,995,605 +0.47(+1.01%)
Apr 07, 2022 46.69 47.09 45.70 46.66 11,589,005 +0.40(+0.87%)
Apr 06, 2022 47.07 47.19 45.66 46.26 14,166,645 -0.99(-2.10%)
Apr 05, 2022 49.08 49.62 47.05 47.25 14,342,525 -1.74(-3.56%)
Apr 04, 2022 49.84 49.84 48.67 48.99 12,779,488 -0.06(-0.12%)
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.