Skip to main content

Genl Mills (NY: GIS )

70.25 +0.59 (+0.85%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 82.51 82.79 82.12 82.72 3,171,779 +0.48(+0.59%)
Mar 30, 2023 82.23 82.29 81.57 82.23 3,316,386 -0.07(-0.08%)
Mar 29, 2023 82.10 82.69 81.93 82.30 2,652,556 +0.25(+0.31%)
Mar 28, 2023 82.32 83.38 81.81 82.05 2,899,117 -0.11(-0.13%)
Mar 27, 2023 82.27 83.54 81.98 82.15 4,732,614 +0.08(+0.09%)
Mar 24, 2023 80.19 82.11 79.47 82.08 5,505,727 +2.56(+3.23%)
Mar 23, 2023 78.40 80.64 78.40 79.51 6,284,382 +2.21(+2.85%)
Mar 22, 2023 78.29 78.85 77.21 77.30 3,632,899 -0.85(-1.09%)
Mar 21, 2023 78.36 78.39 77.52 78.16 2,687,752 +0.10(+0.12%)
Mar 20, 2023 77.43 78.55 77.29 78.06 2,944,511 +0.83(+1.08%)
Mar 17, 2023 78.10 78.47 76.66 77.23 8,645,597 -0.66(-0.84%)
Mar 16, 2023 78.52 78.63 77.20 77.89 2,481,783 -0.46(-0.59%)
Mar 15, 2023 77.44 78.47 76.94 78.35 3,425,740 +0.76(+0.99%)
Mar 14, 2023 77.29 77.65 76.80 77.59 3,082,127 +0.36(+0.46%)
Mar 13, 2023 76.00 78.50 75.86 77.23 4,077,782 +1.23(+1.62%)
Mar 10, 2023 76.21 76.88 75.71 76.00 2,752,389 -0.12(-0.15%)
Mar 09, 2023 77.06 77.24 75.81 76.11 2,325,983 -0.51(-0.67%)
Mar 08, 2023 76.81 76.97 76.21 76.63 2,083,956 +0.13(+0.16%)
Mar 07, 2023 76.67 76.80 75.77 76.50 2,363,745 -0.07(-0.09%)
Mar 06, 2023 76.86 76.86 76.17 76.57 2,765,796 -0.47(-0.62%)
Mar 03, 2023 75.99 77.08 75.17 77.04 2,624,313 +0.63(+0.82%)
Mar 02, 2023 76.45 76.88 76.00 76.41 2,465,574 +0.10(+0.13%)
Mar 01, 2023 76.50 76.89 75.52 76.32 3,703,534 -0.64(-0.83%)
Feb 28, 2023 78.16 78.35 76.93 76.96 3,991,140 -1.42(-1.82%)
Feb 27, 2023 78.27 78.77 78.16 78.38 2,760,347 +0.33(+0.42%)
Feb 24, 2023 77.72 78.14 77.49 78.05 2,879,170 +0.33(+0.42%)
Feb 23, 2023 77.70 78.26 77.39 77.72 3,091,205 +0.02(+0.02%)
Feb 22, 2023 77.89 78.95 77.38 77.70 4,225,678 +0.12(+0.15%)
Feb 21, 2023 78.58 78.78 76.26 77.59 8,188,088 +3.28(+4.42%)
Feb 17, 2023 72.88 74.51 72.56 74.30 4,110,767 +1.61(+2.21%)
Feb 16, 2023 72.18 72.78 71.86 72.70 2,737,001 +0.00(+0.00%)
Feb 15, 2023 72.87 72.98 72.05 72.70 2,339,256 -0.23(-0.32%)
Feb 14, 2023 74.13 74.16 72.81 72.93 2,957,779 -1.21(-1.63%)
Feb 13, 2023 73.72 74.20 73.38 74.14 2,506,158 +0.49(+0.67%)
Feb 10, 2023 73.21 73.74 72.79 73.65 2,548,558 +0.84(+1.16%)
Feb 09, 2023 73.67 73.88 72.66 72.80 3,418,526 -0.50(-0.69%)
Feb 08, 2023 73.76 73.91 73.18 73.31 2,494,671 -0.55(-0.75%)
Feb 07, 2023 73.95 74.15 73.00 73.86 3,385,408 -0.84(-1.13%)
Feb 06, 2023 73.12 74.73 72.87 74.70 4,681,483 +1.65(+2.25%)
Feb 03, 2023 74.05 74.08 72.27 73.06 5,740,192 -0.41(-0.55%)
Feb 02, 2023 74.33 74.53 72.79 73.46 8,144,310 -2.02(-2.68%)
Feb 01, 2023 75.45 75.71 74.70 75.48 4,278,729 -0.36(-0.47%)
Jan 31, 2023 75.90 75.99 74.85 75.84 4,281,675 +0.15(+0.19%)
Jan 30, 2023 75.65 76.25 75.48 75.70 3,221,074 +0.31(+0.41%)
Jan 27, 2023 75.20 75.76 74.24 75.39 4,415,374 +1.05(+1.42%)
Jan 26, 2023 75.08 75.08 74.21 74.33 3,479,477 -1.04(-1.37%)
Jan 25, 2023 74.45 75.38 74.15 75.37 3,396,924 +0.83(+1.12%)
Jan 24, 2023 74.53 75.49 73.79 74.54 4,090,690 -0.38(-0.50%)
Jan 23, 2023 74.97 75.46 74.53 74.91 2,840,968 -0.06(-0.08%)
Jan 20, 2023 74.96 74.96 74.21 74.97 4,093,442 +0.01(+0.01%)
Jan 19, 2023 76.00 76.12 74.81 74.96 3,993,731 -0.93(-1.22%)
Jan 18, 2023 78.81 78.83 75.58 75.89 6,665,714 -3.34(-4.21%)
Jan 17, 2023 79.75 80.32 79.12 79.23 4,009,108 -0.63(-0.79%)
Jan 13, 2023 79.68 80.31 79.68 79.86 3,557,110 -0.02(-0.02%)
Jan 12, 2023 81.23 81.23 79.71 79.88 4,058,491 -1.37(-1.69%)
Jan 11, 2023 81.61 81.97 80.85 81.25 3,216,362 -0.10(-0.12%)
Jan 10, 2023 82.41 82.51 81.26 81.35 2,552,074 -0.61(-0.74%)
Jan 09, 2023 82.50 83.11 81.96 81.96 3,110,163 -0.72(-0.87%)
Jan 06, 2023 81.76 82.93 81.76 82.68 2,381,906 +1.49(+1.84%)
Jan 05, 2023 80.94 81.66 80.53 81.19 3,050,639 +0.50(+0.62%)
Jan 04, 2023 79.69 81.20 79.69 80.69 3,582,769 +0.64(+0.81%)
Jan 03, 2023 80.37 80.55 79.46 80.04 3,157,356 -0.61(-0.75%)
Dec 30, 2022 81.26 81.46 80.10 80.65 2,575,437 -0.51(-0.63%)
Dec 29, 2022 81.86 81.98 81.02 81.16 2,571,371 -0.37(-0.45%)
Dec 28, 2022 83.00 83.25 81.44 81.52 1,775,109 -1.13(-1.37%)
Dec 27, 2022 82.30 82.79 81.94 82.66 2,097,484 +0.51(+0.62%)
Dec 23, 2022 81.90 82.25 81.63 82.15 1,536,158 +0.23(+0.28%)
Dec 22, 2022 82.11 82.22 81.20 81.92 2,844,465 -0.18(-0.22%)
Dec 21, 2022 80.69 82.29 80.02 82.10 4,388,596 +2.14(+2.68%)
Dec 20, 2022 80.48 81.32 79.29 79.95 8,656,596 -3.84(-4.58%)
Dec 19, 2022 83.58 84.56 83.22 83.79 4,749,652 +0.18(+0.22%)
Dec 16, 2022 83.06 83.82 82.47 83.61 8,451,261 -0.02(-0.02%)
Dec 15, 2022 83.69 84.07 82.34 83.63 4,867,303 -0.37(-0.44%)
Dec 14, 2022 83.86 84.97 83.85 83.99 4,223,869 +0.35(+0.41%)
Dec 13, 2022 83.61 84.21 83.10 83.65 3,970,313 +0.12(+0.15%)
Dec 12, 2022 82.84 83.64 82.84 83.52 3,506,092 +0.96(+1.16%)
Dec 09, 2022 84.00 84.24 82.50 82.56 3,224,137 -1.64(-1.95%)
Dec 08, 2022 83.77 84.43 83.44 84.21 3,028,466 +0.32(+0.38%)
Dec 07, 2022 82.59 83.97 82.45 83.89 4,444,907 +1.77(+2.16%)
Dec 06, 2022 82.45 83.35 81.58 82.12 3,320,372 -0.88(-1.07%)
Dec 05, 2022 82.39 83.27 82.15 83.00 3,242,912 -0.21(-0.25%)
Dec 02, 2022 82.09 83.27 82.09 83.21 3,249,988 +1.06(+1.29%)
Dec 01, 2022 81.98 83.42 81.26 82.16 3,953,921 +0.12(+0.14%)
Nov 30, 2022 79.63 82.35 79.29 82.04 16,439,982 +2.37(+2.97%)
Nov 29, 2022 79.46 80.21 79.28 79.68 3,052,678 -0.09(-0.11%)
Nov 28, 2022 79.83 80.59 79.65 79.76 3,047,327 -0.04(-0.05%)
Nov 25, 2022 80.07 80.41 79.48 79.80 1,372,361 +0.18(+0.23%)
Nov 23, 2022 79.26 79.80 79.25 79.62 2,473,804 +0.59(+0.74%)
Nov 22, 2022 79.11 79.69 78.78 79.03 2,825,966 +0.18(+0.23%)
Nov 21, 2022 78.39 78.92 77.60 78.85 3,219,612 +0.91(+1.17%)
Nov 18, 2022 77.36 78.35 77.13 77.93 3,099,607 +1.21(+1.58%)
Nov 17, 2022 75.78 76.74 75.70 76.72 2,592,559 +0.68(+0.90%)
Nov 16, 2022 75.01 76.85 74.97 76.04 4,111,688 +1.56(+2.09%)
Nov 15, 2022 74.27 74.68 73.59 74.48 3,408,339 +0.45(+0.61%)
Nov 14, 2022 74.54 75.91 74.00 74.03 4,138,375 -0.27(-0.36%)
Nov 11, 2022 75.98 75.98 72.88 74.30 6,422,268 -2.24(-2.93%)
Nov 10, 2022 77.91 78.16 74.83 76.54 6,961,969 -0.73(-0.95%)
Nov 09, 2022 76.67 77.88 76.63 77.27 3,813,356 +0.75(+0.98%)
Nov 08, 2022 76.02 77.15 75.97 76.52 2,983,388 +0.36(+0.47%)
Nov 07, 2022 75.88 76.71 75.78 76.16 2,264,908 +0.12(+0.16%)
Nov 04, 2022 76.25 76.92 75.32 76.04 2,969,931 +0.14(+0.19%)
Nov 03, 2022 76.28 76.63 75.61 75.90 3,290,482 -0.87(-1.13%)
Nov 02, 2022 77.14 76.76 4,421,635 -0.46(-0.60%)
Nov 01, 2022 78.19 78.59 77.07 77.22 9,028,499 -1.24(-1.58%)
Oct 31, 2022 77.84 78.96 77.83 78.46 4,269,573 +0.01(+0.01%)
Oct 28, 2022 76.93 78.57 76.91 78.45 2,800,899 +1.63(+2.13%)
Oct 27, 2022 75.79 77.30 75.55 76.82 4,915,635 +1.45(+1.93%)
Oct 26, 2022 75.65 76.17 74.79 75.37 3,204,495 +0.06(+0.08%)
Oct 25, 2022 74.46 75.55 74.03 75.31 3,524,310 +0.65(+0.88%)
Oct 24, 2022 74.70 75.42 74.19 74.65 3,346,991 +0.56(+0.75%)
Oct 21, 2022 73.67 74.67 73.42 74.10 3,022,560 +0.36(+0.48%)
Oct 20, 2022 74.89 75.17 73.64 73.74 3,122,059 -1.40(-1.87%)
Oct 19, 2022 75.40 75.89 74.68 75.15 2,373,631 -0.13(-0.18%)
Oct 18, 2022 74.80 75.46 74.62 75.28 2,760,658 +0.83(+1.11%)
Oct 17, 2022 75.16 75.52 73.91 74.45 3,629,063 -0.29(-0.39%)
Oct 14, 2022 76.06 76.25 74.54 74.74 3,045,094 -1.07(-1.41%)
Oct 13, 2022 73.98 76.11 73.78 75.81 3,531,329 +1.40(+1.89%)
Oct 12, 2022 74.95 75.24 74.38 74.40 3,167,238 -0.03(-0.04%)
Oct 11, 2022 73.52 74.96 73.52 74.43 3,299,356 +0.94(+1.28%)
Oct 10, 2022 72.85 73.82 72.67 73.49 3,374,755 +1.02(+1.41%)
Oct 07, 2022 72.19 72.80 71.58 72.47 3,905,050 +0.37(+0.51%)
Oct 06, 2022 74.05 74.25 71.78 72.11 5,665,570 -2.10(-2.83%)
Oct 05, 2022 74.87 74.96 73.69 74.20 2,924,566 -0.77(-1.03%)
Oct 04, 2022 75.07 76.01 74.33 74.98 4,285,842 +0.02(+0.03%)
Oct 03, 2022 73.60 75.18 73.09 74.96 4,260,297 +1.79(+2.44%)
Sep 30, 2022 74.02 74.40 73.03 73.17 4,293,682 -1.05(-1.42%)
Sep 29, 2022 75.42 75.53 74.09 74.22 3,681,093 -1.03(-1.37%)
Sep 28, 2022 74.92 75.51 74.02 75.25 4,139,469 +0.78(+1.05%)
Sep 27, 2022 75.45 76.53 74.34 74.47 4,301,390 -0.66(-0.88%)
Sep 26, 2022 75.44 75.93 74.60 75.13 3,728,690 -0.49(-0.64%)
Sep 23, 2022 76.50 76.92 74.79 75.62 5,020,745 -1.54(-1.99%)
Sep 22, 2022 76.59 77.59 75.35 77.15 7,442,432 +1.01(+1.33%)
Sep 21, 2022 74.48 77.40 73.58 76.14 14,693,169 +4.12(+5.72%)
Sep 20, 2022 72.06 72.38 71.54 72.03 5,027,802 -0.40(-0.55%)
Sep 19, 2022 71.93 72.50 71.77 72.43 3,044,059 +0.55(+0.77%)
Sep 16, 2022 71.85 72.60 71.37 71.87 7,034,323 +0.17(+0.24%)
Sep 15, 2022 71.26 71.82 70.47 71.70 4,884,033 +0.62(+0.87%)
Sep 14, 2022 70.77 71.58 70.76 71.08 3,774,244 +0.07(+0.09%)
Sep 13, 2022 72.30 72.62 70.74 71.01 3,501,991 -1.72(-2.36%)
Sep 12, 2022 72.63 73.00 72.37 72.73 2,632,009 +0.23(+0.32%)
Sep 09, 2022 72.45 73.04 71.68 72.50 2,550,598 +0.27(+0.37%)
Sep 08, 2022 72.45 72.78 71.35 72.24 3,790,442 -0.62(-0.85%)
Sep 07, 2022 72.03 72.96 71.52 72.86 4,553,199 +0.94(+1.30%)
Sep 06, 2022 73.22 73.50 71.76 71.92 5,584,353 -1.36(-1.85%)
Sep 02, 2022 74.15 74.88 73.00 73.28 4,131,997 -0.42(-0.57%)
Sep 01, 2022 73.06 73.89 72.35 73.70 2,821,742 +0.34(+0.47%)
Aug 31, 2022 73.81 74.37 73.25 73.35 4,509,789 -0.17(-0.23%)
Aug 30, 2022 73.75 74.07 73.29 73.52 2,591,992 -0.23(-0.31%)
Aug 29, 2022 72.60 74.20 72.38 73.75 2,831,144 +0.86(+1.18%)
Aug 26, 2022 74.41 74.64 72.79 72.89 4,027,687 -1.51(-2.03%)
Aug 25, 2022 74.72 74.83 73.70 74.40 3,483,766 -0.53(-0.70%)
Aug 24, 2022 74.54 75.01 74.19 74.93 2,605,391 +0.55(+0.74%)
Aug 23, 2022 74.05 74.50 73.69 74.37 2,513,169 +0.35(+0.48%)
Aug 22, 2022 74.16 74.43 73.68 74.02 1,824,282 -0.45(-0.60%)
Aug 19, 2022 74.22 74.84 73.96 74.47 2,770,543 +0.45(+0.61%)
Aug 18, 2022 73.65 74.07 73.09 74.02 2,696,707 +0.34(+0.47%)
Aug 17, 2022 73.99 74.42 73.64 73.68 2,500,060 -0.29(-0.39%)
Aug 16, 2022 73.03 74.37 72.93 73.96 6,492,806 +0.76(+1.04%)
Aug 15, 2022 73.41 73.74 72.82 73.20 5,955,795 -0.34(-0.47%)
Aug 12, 2022 73.74 73.81 73.12 73.54 2,522,619 +0.04(+0.05%)
Aug 11, 2022 74.20 74.73 73.48 73.51 2,892,387 -0.59(-0.80%)
Aug 10, 2022 74.00 74.24 73.71 74.10 2,807,128 +0.53(+0.71%)
Aug 09, 2022 73.10 74.22 73.07 73.57 2,887,901 +0.64(+0.88%)
Aug 08, 2022 72.94 73.41 72.80 72.93 2,495,038 +0.18(+0.25%)
Aug 05, 2022 72.40 72.76 71.65 72.75 2,372,545 +0.62(+0.86%)
Aug 04, 2022 71.87 72.82 71.87 72.13 2,745,855 -0.08(-0.11%)
Aug 03, 2022 72.05 72.40 71.71 72.21 4,220,294 -0.08(-0.11%)
Aug 02, 2022 72.59 72.83 71.75 72.28 5,781,134 -0.02(-0.03%)
Aug 01, 2022 71.46 72.72 71.45 72.30 3,947,098 +0.87(+1.22%)
Jul 29, 2022 70.82 71.53 70.57 71.43 7,002,464 +0.18(+0.25%)
Jul 28, 2022 70.54 71.49 70.26 71.25 3,232,648 +0.74(+1.06%)
Jul 27, 2022 70.91 70.91 68.92 70.51 3,682,473 -0.56(-0.79%)
Jul 26, 2022 69.90 71.18 69.37 71.07 3,093,718 +0.15(+0.22%)
Jul 25, 2022 70.23 71.18 69.85 70.92 2,550,736 +0.59(+0.84%)
Jul 22, 2022 69.94 70.45 69.58 70.33 2,639,988 +0.51(+0.73%)
Jul 21, 2022 69.81 70.31 69.41 69.82 3,366,561 -0.29(-0.41%)
Jul 20, 2022 71.09 71.27 69.77 70.11 3,753,766 -0.93(-1.30%)
Jul 19, 2022 70.94 71.53 70.82 71.03 3,161,790 +0.40(+0.57%)
Jul 18, 2022 71.18 71.61 70.56 70.63 2,796,796 -0.93(-1.29%)
Jul 15, 2022 71.88 72.08 71.31 71.56 3,326,451 +0.21(+0.29%)
Jul 14, 2022 71.78 72.37 70.95 71.35 4,768,507 -1.65(-2.26%)
Jul 13, 2022 72.31 73.49 72.29 73.00 3,624,923 +0.49(+0.67%)
Jul 12, 2022 72.41 73.34 72.27 72.51 2,482,389 +0.15(+0.21%)
Jul 11, 2022 72.39 72.92 72.20 72.36 2,337,896 +0.21(+0.29%)
Jul 08, 2022 72.33 73.13 72.12 72.15 3,077,861 +0.03(+0.04%)
Jul 07, 2022 72.31 72.77 71.83 72.12 4,684,489 -0.16(-0.22%)
Jul 06, 2022 71.61 72.77 71.60 72.28 6,263,457 +1.01(+1.42%)
Jul 05, 2022 71.71 72.16 70.23 71.27 6,333,977 -0.61(-0.84%)
Jul 01, 2022 71.90 72.04 70.96 71.88 5,650,162 +0.32(+0.45%)
Jun 30, 2022 70.18 71.83 70.11 71.55 8,704,246 +0.69(+0.98%)
Jun 29, 2022 67.84 71.13 67.81 70.86 11,182,343 +4.23(+6.35%)
Jun 28, 2022 67.47 68.01 66.46 66.63 3,897,124 -0.74(-1.10%)
Jun 27, 2022 66.92 67.44 66.60 67.37 3,032,272 +0.39(+0.58%)
Jun 24, 2022 65.67 67.09 65.27 66.98 4,691,386 +1.56(+2.39%)
Jun 23, 2022 64.74 65.59 64.48 65.42 3,649,950 +1.02(+1.59%)
Jun 22, 2022 64.31 64.91 63.86 64.39 4,362,901 +0.05(+0.07%)
Jun 21, 2022 63.84 64.75 63.07 64.35 4,128,558 +1.54(+2.45%)
Jun 17, 2022 63.35 63.82 62.30 62.81 5,700,265 -0.49(-0.78%)
Jun 16, 2022 62.52 63.64 61.59 63.30 4,069,181 +0.39(+0.62%)
Jun 15, 2022 63.07 63.69 62.44 62.91 3,025,826 -0.10(-0.17%)
Jun 14, 2022 63.70 63.99 62.43 63.02 3,207,934 -0.58(-0.91%)
Jun 13, 2022 64.15 64.64 63.33 63.60 4,043,393 -1.25(-1.93%)
Jun 10, 2022 63.80 65.27 63.75 64.85 3,545,457 +0.43(+0.66%)
Jun 09, 2022 65.53 65.90 64.38 64.42 3,291,086 -0.92(-1.41%)
Jun 08, 2022 65.56 65.81 64.98 65.34 2,773,371 -0.25(-0.38%)
Jun 07, 2022 64.55 65.70 64.49 65.59 2,773,882 +0.37(+0.57%)
Jun 06, 2022 65.16 65.37 64.60 65.22 2,271,447 +0.36(+0.56%)
Jun 03, 2022 65.11 65.47 64.30 64.86 2,541,878 -0.27(-0.42%)
Jun 02, 2022 65.51 65.68 63.80 65.13 3,532,883 -0.42(-0.64%)
Jun 01, 2022 66.19 66.30 64.52 65.55 3,618,691 -0.69(-1.05%)
May 31, 2022 65.95 66.59 65.10 66.24 6,286,054 -0.04(-0.06%)
May 27, 2022 65.82 66.31 65.56 66.28 2,812,986 +0.41(+0.62%)
May 26, 2022 65.62 66.60 65.40 65.87 2,779,439 +0.19(+0.29%)
May 25, 2022 65.56 65.92 65.16 65.68 3,033,152 +0.11(+0.17%)
May 24, 2022 64.24 65.62 64.19 65.57 2,473,551 +1.57(+2.46%)
May 23, 2022 64.27 64.98 63.85 63.99 3,695,716 +0.45(+0.70%)
May 20, 2022 63.15 63.76 62.13 63.55 5,065,287 +0.83(+1.33%)
May 19, 2022 62.88 63.26 61.69 62.71 4,602,426 -1.37(-2.13%)
May 18, 2022 68.78 68.90 63.67 64.08 5,952,927 -5.06(-7.32%)
May 17, 2022 69.33 69.39 67.14 69.14 4,401,362 -0.52(-0.75%)
May 16, 2022 69.32 69.82 69.08 69.67 3,563,051 +0.34(+0.49%)
May 13, 2022 68.64 69.37 68.23 69.32 3,550,108 +0.84(+1.23%)
May 12, 2022 68.41 69.10 67.81 68.48 3,393,405 +0.39(+0.57%)
May 11, 2022 67.71 68.86 67.47 68.09 2,801,262 +0.06(+0.08%)
May 10, 2022 69.43 70.17 67.82 68.03 3,661,455 -1.67(-2.39%)
May 09, 2022 67.47 69.93 67.29 69.70 6,438,547 +1.99(+2.94%)
May 06, 2022 66.83 67.82 66.83 67.71 2,909,882 +0.62(+0.92%)
May 05, 2022 67.12 67.54 66.73 67.10 3,341,196 -0.06(-0.08%)
May 04, 2022 66.09 67.20 65.98 67.15 3,176,658 +1.10(+1.67%)
May 03, 2022 65.81 66.76 65.42 66.05 3,905,181 +0.16(+0.24%)
May 02, 2022 68.42 68.46 65.36 65.89 4,685,428 -1.19(-1.77%)
Apr 29, 2022 68.25 68.44 66.99 67.08 2,935,184 -1.46(-2.13%)
Apr 28, 2022 68.16 68.56 67.76 68.54 3,391,522 +0.86(+1.28%)
Apr 27, 2022 67.90 68.56 67.60 67.67 6,196,094 +0.31(+0.46%)
Apr 26, 2022 68.60 68.90 67.34 67.36 4,019,798 -1.11(-1.62%)
Apr 25, 2022 68.76 69.11 67.73 68.47 4,022,002 -0.28(-0.41%)
Apr 22, 2022 69.46 69.63 68.71 68.76 3,585,041 -0.65(-0.94%)
Apr 21, 2022 69.10 69.99 68.86 69.41 2,876,080 +0.34(+0.49%)
Apr 20, 2022 68.08 69.16 68.08 69.07 3,105,305 +1.05(+1.55%)
Apr 19, 2022 67.24 68.09 67.16 68.02 3,477,048 +0.83(+1.24%)
Apr 18, 2022 67.29 67.62 66.92 67.18 3,016,548 -0.08(-0.11%)
Apr 14, 2022 67.33 67.56 66.91 67.26 7,335,455 +0.23(+0.34%)
Apr 13, 2022 66.60 67.10 66.22 67.03 3,273,728 +0.24(+0.35%)
Apr 12, 2022 66.65 67.27 66.19 66.79 3,877,830 -0.08(-0.11%)
Apr 11, 2022 67.01 67.29 66.32 66.87 3,326,474 +0.32(+0.48%)
Apr 08, 2022 66.33 66.79 65.77 66.55 4,261,144 +0.40(+0.60%)
Apr 07, 2022 65.79 66.28 65.44 66.15 3,433,602 +0.50(+0.77%)
Apr 06, 2022 65.19 65.96 64.87 65.64 4,190,298 +0.54(+0.82%)
Apr 05, 2022 64.35 65.80 64.34 65.11 3,543,456 +0.63(+0.98%)
Apr 04, 2022 64.61 64.69 63.65 64.48 2,700,223 -0.34(-0.52%)
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.