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

Simon Property Group (NY: SPG )

169.12 -2.96 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2022 89.65 90.51 88.41 89.75 3,000,291 +0.62(+0.70%)
Sep 29, 2022 91.25 91.42 88.46 89.13 2,924,296 -3.40(-3.67%)
Sep 28, 2022 90.53 92.97 89.40 92.53 2,864,427 +3.50(+3.93%)
Sep 27, 2022 88.40 89.95 87.94 89.03 2,611,705 +1.67(+1.91%)
Sep 26, 2022 89.39 89.48 86.02 87.36 3,618,424 -2.82(-3.13%)
Sep 23, 2022 90.76 91.00 88.54 90.18 3,334,617 -2.00(-2.17%)
Sep 22, 2022 95.59 95.79 91.74 92.18 2,786,448 -3.47(-3.63%)
Sep 21, 2022 99.50 100.03 95.61 95.65 1,788,614 -2.67(-2.72%)
Sep 20, 2022 99.04 99.81 97.89 98.32 1,525,196 -1.96(-1.95%)
Sep 19, 2022 98.31 100.28 98.00 100.28 1,288,586 +0.58(+0.58%)
Sep 16, 2022 99.22 99.80 97.61 99.70 2,631,216 +0.16(+0.16%)
Sep 15, 2022 100.54 101.22 99.40 99.54 2,019,087 -0.49(-0.49%)
Sep 14, 2022 99.89 100.20 98.33 100.03 1,960,582 -0.38(-0.38%)
Sep 13, 2022 102.15 103.10 100.04 100.41 2,171,214 -4.84(-4.60%)
Sep 12, 2022 104.73 105.82 103.84 105.25 1,668,280 +1.48(+1.43%)
Sep 09, 2022 103.45 104.09 102.60 103.77 1,441,808 +1.23(+1.20%)
Sep 08, 2022 100.70 102.59 99.75 102.54 1,868,156 -0.92(-0.89%)
Sep 07, 2022 101.31 103.49 100.91 103.46 2,056,611 +2.42(+2.40%)
Sep 06, 2022 101.35 101.76 98.82 101.04 1,839,448 +0.51(+0.51%)
Sep 02, 2022 102.92 103.76 100.17 100.53 1,908,349 -0.80(-0.79%)
Sep 01, 2022 101.19 101.42 98.75 101.33 2,114,656 -0.65(-0.64%)
Aug 31, 2022 104.38 104.73 101.77 101.98 2,294,203 -1.81(-1.74%)
Aug 30, 2022 104.05 105.05 103.08 103.79 1,590,649 +0.14(+0.14%)
Aug 29, 2022 103.92 105.10 102.95 103.65 1,771,497 -1.20(-1.14%)
Aug 26, 2022 108.50 108.55 104.84 104.85 1,538,587 -3.39(-3.13%)
Aug 25, 2022 107.16 108.27 106.89 108.24 1,331,998 +1.56(+1.46%)
Aug 24, 2022 106.61 107.69 105.92 106.68 1,069,970 -0.16(-0.15%)
Aug 23, 2022 107.15 108.34 106.73 106.84 1,314,021 +0.10(+0.09%)
Aug 22, 2022 109.48 110.00 105.94 106.74 1,721,988 -4.27(-3.85%)
Aug 19, 2022 112.61 112.86 110.26 111.01 1,459,782 -2.32(-2.05%)
Aug 18, 2022 112.84 113.48 112.28 113.33 1,146,679 +0.49(+0.43%)
Aug 17, 2022 112.80 113.62 111.78 112.84 1,579,225 -1.68(-1.47%)
Aug 16, 2022 112.62 115.32 112.62 114.52 1,567,576 +1.27(+1.12%)
Aug 15, 2022 115.23 115.62 113.10 113.25 1,989,009 -2.60(-2.24%)
Aug 12, 2022 114.82 115.99 114.14 115.85 1,491,121 +1.78(+1.56%)
Aug 11, 2022 112.77 114.80 112.70 114.07 1,948,722 +2.69(+2.42%)
Aug 10, 2022 110.51 111.52 109.71 111.38 1,581,698 +3.37(+3.12%)
Aug 09, 2022 108.70 108.89 107.10 108.01 1,495,666 -0.83(-0.76%)
Aug 08, 2022 107.61 110.14 107.61 108.84 1,645,702 +2.34(+2.20%)
Aug 05, 2022 105.19 106.62 104.87 106.50 1,277,742 +0.68(+0.64%)
Aug 04, 2022 106.49 107.41 104.95 105.82 1,416,076 -1.11(-1.04%)
Aug 03, 2022 106.68 108.37 106.59 106.93 2,241,765 +1.45(+1.37%)
Aug 02, 2022 109.88 110.96 105.25 105.48 2,593,669 -3.15(-2.90%)
Aug 01, 2022 107.93 109.20 107.08 108.63 1,649,792 -0.01(-0.01%)
Jul 29, 2022 107.71 109.26 107.46 108.64 2,460,162 +1.18(+1.10%)
Jul 28, 2022 104.92 107.56 104.78 107.46 1,696,148 +3.34(+3.21%)
Jul 27, 2022 102.98 104.61 102.43 104.12 1,276,698 +1.54(+1.50%)
Jul 26, 2022 103.00 103.78 102.06 102.58 1,376,129 -1.45(-1.39%)
Jul 25, 2022 103.71 104.63 103.11 104.03 1,172,320 +0.35(+0.34%)
Jul 22, 2022 105.02 105.38 103.28 103.68 1,627,877 -0.56(-0.54%)
Jul 21, 2022 102.44 104.26 102.00 104.24 1,552,678 +0.79(+0.76%)
Jul 20, 2022 101.83 104.31 101.54 103.45 2,077,698 +1.18(+1.15%)
Jul 19, 2022 99.95 102.56 99.14 102.27 1,989,633 +3.63(+3.68%)
Jul 18, 2022 97.31 98.83 97.30 98.64 1,727,445 +2.28(+2.37%)
Jul 15, 2022 95.92 96.75 94.75 96.36 2,034,695 +2.36(+2.51%)
Jul 14, 2022 94.01 94.89 93.06 94.00 1,692,017 -1.56(-1.63%)
Jul 13, 2022 96.02 97.15 95.04 95.56 1,821,510 -2.04(-2.09%)
Jul 12, 2022 97.20 99.14 96.98 97.60 1,660,495 +0.38(+0.39%)
Jul 11, 2022 96.98 97.51 95.73 97.22 1,032,406 -0.47(-0.48%)
Jul 08, 2022 98.00 98.22 96.18 97.69 1,423,555 -0.19(-0.19%)
Jul 07, 2022 97.04 98.28 96.65 97.88 1,378,215 +1.46(+1.51%)
Jul 06, 2022 97.72 98.47 96.01 96.42 1,406,105 -1.15(-1.18%)
Jul 05, 2022 95.07 97.60 93.51 97.57 1,907,377 +1.89(+1.98%)
Jul 01, 2022 94.35 95.97 93.79 95.68 1,711,790 +0.76(+0.80%)
Jun 30, 2022 95.00 96.43 93.20 94.92 3,119,265 -2.34(-2.41%)
Jun 29, 2022 98.70 99.00 96.42 97.26 1,866,865 -1.99(-2.01%)
Jun 28, 2022 101.43 102.48 99.14 99.25 1,498,199 -0.87(-0.87%)
Jun 27, 2022 99.94 101.44 98.75 100.12 1,783,312 +0.50(+0.50%)
Jun 24, 2022 97.92 100.52 97.49 99.62 4,455,169 +2.92(+3.02%)
Jun 23, 2022 96.09 97.04 95.19 96.70 2,372,545 +0.75(+0.78%)
Jun 22, 2022 95.14 97.72 94.83 95.95 2,730,519 -0.64(-0.66%)
Jun 21, 2022 97.69 98.64 96.47 96.59 2,221,286 +0.90(+0.94%)
Jun 17, 2022 95.64 97.35 94.94 95.69 3,631,560 +1.07(+1.13%)
Jun 16, 2022 95.30 95.73 93.50 94.62 2,998,998 -2.88(-2.95%)
Jun 15, 2022 97.52 98.93 95.97 97.50 2,598,069 +0.99(+1.03%)
Jun 14, 2022 97.25 98.31 95.72 96.51 2,490,799 -0.64(-0.66%)
Jun 13, 2022 98.30 98.75 95.46 97.15 3,666,904 -4.11(-4.06%)
Jun 10, 2022 102.22 103.34 101.22 101.26 2,793,405 -2.61(-2.51%)
Jun 09, 2022 107.30 107.45 103.84 103.87 2,101,009 -4.00(-3.71%)
Jun 08, 2022 109.19 110.29 107.62 107.87 1,602,431 -4.41(-3.93%)
Jun 07, 2022 108.84 112.33 108.56 112.28 2,546,150 +2.66(+2.43%)
Jun 06, 2022 110.75 111.10 109.11 109.62 1,917,875 -0.33(-0.30%)
Jun 03, 2022 111.30 111.61 109.58 109.95 1,392,451 -2.37(-2.11%)
Jun 02, 2022 110.75 112.33 109.87 112.32 1,531,150 +1.15(+1.03%)
Jun 01, 2022 114.98 115.28 109.82 111.17 2,682,329 -3.48(-3.04%)
May 31, 2022 113.00 115.29 112.11 114.65 3,694,444 +0.92(+0.81%)
May 27, 2022 112.92 114.64 112.41 113.73 1,436,471 +1.70(+1.52%)
May 26, 2022 110.00 112.82 110.00 112.03 2,085,834 +2.84(+2.60%)
May 25, 2022 107.17 110.27 106.89 109.19 2,324,811 +1.34(+1.24%)
May 24, 2022 107.03 108.13 103.46 107.85 2,604,671 +0.08(+0.07%)
May 23, 2022 109.81 110.46 107.23 107.77 1,842,393 -1.07(-0.98%)
May 20, 2022 111.00 111.19 105.72 108.84 3,295,375 -1.20(-1.09%)
May 19, 2022 112.52 114.63 109.91 110.04 2,628,633 -3.63(-3.19%)
May 18, 2022 119.32 119.69 113.16 113.67 2,031,332 -7.09(-5.87%)
May 17, 2022 118.88 120.92 118.18 120.76 1,752,085 +3.89(+3.33%)
May 16, 2022 116.80 118.12 115.50 116.87 1,564,546 +0.09(+0.08%)
May 13, 2022 117.00 117.68 115.18 116.78 2,663,045 +1.16(+1.00%)
May 12, 2022 112.74 116.28 111.17 115.62 2,754,459 +2.61(+2.31%)
May 11, 2022 118.99 120.00 112.78 113.01 3,323,258 -6.06(-5.09%)
May 10, 2022 121.14 125.99 117.94 119.07 3,139,129 +0.88(+0.74%)
May 09, 2022 119.59 120.78 117.61 118.19 2,809,658 -3.23(-2.66%)
May 06, 2022 121.20 122.96 118.64 121.42 2,366,518 -0.92(-0.75%)
May 05, 2022 123.70 124.29 121.12 122.34 2,037,648 -2.24(-1.80%)
May 04, 2022 120.73 125.17 119.58 124.58 1,623,986 +3.71(+3.07%)
May 03, 2022 117.73 121.70 116.25 120.87 1,894,724 +4.03(+3.45%)
May 02, 2022 118.68 119.08 113.41 116.84 2,817,884 -1.16(-0.98%)
Apr 29, 2022 123.51 123.98 117.78 118.00 3,167,059 -6.41(-5.15%)
Apr 28, 2022 122.02 125.05 120.82 124.41 2,313,273 +2.28(+1.87%)
Apr 27, 2022 124.60 125.19 122.06 122.13 2,032,098 -2.00(-1.61%)
Apr 26, 2022 126.13 126.96 124.03 124.13 1,889,281 -2.16(-1.71%)
Apr 25, 2022 125.88 126.70 123.93 126.29 2,053,476 +0.41(+0.33%)
Apr 22, 2022 130.84 130.84 125.72 125.88 1,988,547 -4.97(-3.80%)
Apr 21, 2022 134.25 134.80 130.56 130.85 1,499,555 -1.74(-1.31%)
Apr 20, 2022 131.72 133.50 131.04 132.59 1,645,735 +1.27(+0.97%)
Apr 19, 2022 128.77 131.75 127.89 131.32 1,470,652 +3.43(+2.68%)
Apr 18, 2022 127.42 129.11 127.10 127.89 1,206,832 +0.01(+0.01%)
Apr 14, 2022 128.00 129.45 127.69 127.88 1,788,933 +0.30(+0.24%)
Apr 13, 2022 126.00 128.71 125.76 127.58 1,661,107 +1.40(+1.11%)
Apr 12, 2022 126.38 128.92 125.71 126.18 1,459,943 -0.60(-0.47%)
Apr 11, 2022 127.22 129.10 126.33 126.78 1,084,221 -0.69(-0.54%)
Apr 08, 2022 126.09 128.52 125.48 127.47 1,804,877 +1.96(+1.56%)
Apr 07, 2022 127.42 127.52 123.48 125.51 2,542,891 -2.35(-1.84%)
Apr 06, 2022 130.00 130.18 126.27 127.86 2,326,698 -2.72(-2.08%)
Apr 05, 2022 134.50 135.63 130.31 130.58 1,719,269 -3.95(-2.94%)
Apr 04, 2022 132.61 134.89 131.15 134.53 1,723,110 +1.53(+1.15%)
Apr 01, 2022 132.27 133.26 131.26 133.00 1,572,770 +1.44(+1.09%)
Mar 31, 2022 134.63 135.41 131.55 131.56 2,330,752 -3.23(-2.40%)
Mar 30, 2022 137.85 138.65 134.34 134.79 1,346,168 -3.29(-2.38%)
Mar 29, 2022 133.93 138.43 133.59 138.08 2,468,204 +6.33(+4.80%)
Mar 28, 2022 130.81 131.80 129.66 131.75 1,631,999 +1.58(+1.21%)
Mar 25, 2022 130.51 131.18 129.64 130.17 2,055,972 +0.04(+0.03%)
Mar 24, 2022 130.03 130.53 129.05 130.13 1,473,993 +0.12(+0.09%)
Mar 23, 2022 132.07 132.70 129.88 130.01 1,203,820 -2.83(-2.13%)
Mar 22, 2022 131.15 134.45 130.86 132.84 2,504,637 +3.78(+2.93%)
Mar 21, 2022 131.65 131.82 127.97 129.06 2,678,864 -1.78(-1.36%)
Mar 18, 2022 129.63 131.56 129.47 130.84 4,175,501 -0.81(-0.62%)
Mar 17, 2022 130.49 132.41 129.94 131.65 2,044,492 +0.32(+0.24%)
Mar 16, 2022 131.14 132.46 128.29 131.33 2,550,320 +2.45(+1.90%)
Mar 15, 2022 128.60 130.03 127.03 128.88 1,883,488 +0.69(+0.54%)
Mar 14, 2022 131.13 132.54 126.76 128.19 2,455,559 -1.86(-1.43%)
Mar 11, 2022 134.01 134.09 130.00 130.05 2,548,218 -2.56(-1.93%)
Mar 10, 2022 130.02 132.93 132.61 1,565,710 +0.04(+0.03%)
Mar 09, 2022 133.40 135.32 132.44 132.57 1,728,023 +1.18(+0.90%)
Mar 08, 2022 128.92 133.89 128.10 131.39 3,123,424 +3.12(+2.43%)
Mar 07, 2022 135.84 135.89 128.20 128.27 3,964,954 -8.62(-6.30%)
Mar 04, 2022 137.65 137.91 133.82 136.89 2,316,099 -2.52(-1.81%)
Mar 03, 2022 140.06 140.94 137.56 139.41 1,888,516 +0.64(+0.46%)
Mar 02, 2022 135.93 139.73 135.92 138.77 2,089,205 +4.17(+3.10%)
Mar 01, 2022 137.84 138.34 133.44 134.60 2,182,069 -2.96(-2.15%)
Feb 28, 2022 137.79 139.90 136.56 137.56 2,381,920 -2.14(-1.53%)
Feb 25, 2022 138.65 140.10 138.05 139.70 1,785,560 +1.88(+1.36%)
Feb 24, 2022 129.93 138.18 129.35 137.82 3,104,179 +3.75(+2.80%)
Feb 23, 2022 139.12 140.32 133.43 134.07 1,976,629 -3.98(-2.88%)
Feb 22, 2022 139.99 140.39 136.73 138.05 2,314,365 -2.90(-2.06%)
Feb 18, 2022 140.95 0 -2.72(-1.89%)
Feb 17, 2022 143.05 146.77 143.02 143.67 3,546,827 -0.19(-0.13%)
Feb 16, 2022 142.04 144.29 141.31 143.86 1,711,776 +2.54(+1.80%)
Feb 15, 2022 142.11 142.90 140.54 141.32 1,619,920 +1.42(+1.02%)
Feb 14, 2022 141.79 142.30 139.06 139.90 2,048,666 -1.93(-1.36%)
Feb 11, 2022 143.85 146.39 140.58 141.83 2,157,559 -2.15(-1.49%)
Feb 10, 2022 142.00 147.50 141.26 143.98 2,722,020 +0.89(+0.62%)
Feb 09, 2022 143.25 144.04 141.45 143.09 2,603,359 +1.05(+0.74%)
Feb 08, 2022 139.81 144.60 137.77 142.04 4,550,051 -6.88(-4.62%)
Feb 07, 2022 145.54 149.80 144.89 148.92 3,224,791 +3.74(+2.58%)
Feb 04, 2022 144.23 146.81 141.75 145.18 1,934,934 -0.38(-0.26%)
Feb 03, 2022 147.97 145.34 145.56 1,538,799 -3.99(-2.67%)
Feb 02, 2022 148.01 149.98 146.91 149.55 1,870,927 +2.19(+1.49%)
Feb 01, 2022 147.20 148.66 145.04 147.36 1,510,632 +0.16(+0.11%)
Jan 31, 2022 144.86 147.60 147.20 2,108,042 +0.80(+0.55%)
Jan 28, 2022 143.56 146.44 139.67 146.40 2,631,550 +2.51(+1.74%)
Jan 27, 2022 147.71 149.46 143.10 143.89 1,809,969 -1.69(-1.16%)
Jan 26, 2022 149.11 151.87 143.88 145.58 2,029,365 -1.20(-0.82%)
Jan 25, 2022 142.70 148.96 140.84 146.78 2,613,846 +0.68(+0.47%)
Jan 24, 2022 142.88 146.23 137.75 146.10 3,755,365 -0.86(-0.59%)
Jan 21, 2022 147.15 147.54 144.56 146.96 2,515,306 -0.47(-0.32%)
Jan 20, 2022 150.49 152.75 147.19 147.43 1,974,840 -1.16(-0.78%)
Jan 19, 2022 154.89 154.89 148.53 148.59 2,197,753 -5.30(-3.44%)
Jan 18, 2022 154.29 154.30 150.86 153.89 2,753,091 -1.81(-1.16%)
Jan 14, 2022 155.70 0 -7.29(-4.47%)
Jan 13, 2022 162.43 164.24 162.25 162.99 1,246,759 +1.06(+0.65%)
Jan 12, 2022 162.59 163.65 161.76 161.93 931,114 +0.10(+0.06%)
Jan 11, 2022 160.90 162.61 158.07 161.83 1,267,742 +0.95(+0.59%)
Jan 10, 2022 160.30 160.99 157.09 160.88 1,752,726 -0.39(-0.24%)
Jan 07, 2022 162.83 163.90 161.05 161.27 1,457,193 -1.89(-1.16%)
Jan 06, 2022 161.83 164.52 160.76 163.16 1,715,687 +2.13(+1.32%)
Jan 05, 2022 163.86 165.83 160.96 161.03 2,323,906 -1.95(-1.20%)
Jan 04, 2022 162.23 163.88 161.80 162.98 1,833,787 +2.68(+1.67%)
Jan 03, 2022 160.48 162.60 158.87 160.30 2,128,137 +0.53(+0.33%)
Dec 31, 2021 159.99 161.69 159.51 159.77 1,194,934 -0.27(-0.17%)
Dec 30, 2021 158.76 161.87 158.54 160.04 1,085,426 +1.28(+0.81%)
Dec 29, 2021 158.00 159.30 156.77 158.76 952,434 +0.99(+0.63%)
Dec 28, 2021 157.56 159.25 156.75 157.77 967,298 -0.66(-0.42%)
Dec 27, 2021 155.45 158.48 154.48 158.43 994,427 +2.97(+1.91%)
Dec 23, 2021 156.50 157.38 155.26 155.46 2,259,911 -0.07(-0.05%)
Dec 22, 2021 153.91 156.01 153.53 155.53 1,076,507 +1.06(+0.69%)
Dec 21, 2021 148.20 154.89 148.07 154.47 2,010,589 +8.20(+5.61%)
Dec 20, 2021 147.66 148.69 143.66 146.27 2,661,999 -4.46(-2.96%)
Dec 17, 2021 151.51 152.86 148.43 150.73 4,161,099 -0.93(-0.61%)
Dec 16, 2021 152.75 154.84 151.04 151.66 2,750,845 -0.38(-0.25%)
Dec 15, 2021 151.44 152.19 147.21 152.04 2,121,282 +1.11(+0.74%)
Dec 14, 2021 151.09 152.21 149.85 150.93 1,999,799 -0.17(-0.11%)
Dec 13, 2021 151.58 152.07 147.54 151.10 2,416,611 -1.32(-0.87%)
Dec 10, 2021 153.48 153.65 150.04 152.42 1,378,419 +0.18(+0.12%)
Dec 09, 2021 154.94 155.58 152.20 152.24 1,946,586 -5.21(-3.31%)
Dec 08, 2021 156.25 158.44 155.38 157.45 2,680,039 +1.20(+0.77%)
Dec 07, 2021 155.77 158.70 154.94 156.25 2,649,615 +3.65(+2.39%)
Dec 06, 2021 152.13 155.51 151.52 152.60 2,857,756 +3.41(+2.29%)
Dec 03, 2021 152.00 152.79 147.36 149.19 3,639,595 -2.67(-1.76%)
Dec 02, 2021 149.94 153.98 148.37 151.86 4,505,505 +4.14(+2.80%)
Dec 01, 2021 156.56 158.83 147.64 147.72 3,711,395 -5.12(-3.35%)
Nov 30, 2021 157.65 157.81 151.75 152.84 4,264,855 -7.10(-4.44%)
Nov 29, 2021 163.87 164.68 157.44 159.94 2,890,722 -0.54(-0.34%)
Nov 26, 2021 160.32 162.80 158.28 160.48 2,875,378 -8.55(-5.06%)
Nov 24, 2021 168.02 169.24 166.63 169.03 1,358,777 +0.00(+0.00%)
Nov 23, 2021 167.89 170.71 167.20 169.03 1,392,501 +1.04(+0.62%)
Nov 22, 2021 168.13 170.65 167.01 167.99 2,039,319 +1.25(+0.75%)
Nov 19, 2021 167.91 168.47 165.86 166.74 1,816,549 -2.64(-1.56%)
Nov 18, 2021 169.14 169.59 168.50 169.38 2,459,366 +1.89(+1.13%)
Nov 17, 2021 164.23 167.87 162.84 167.49 1,503,101 +2.62(+1.59%)
Nov 16, 2021 165.75 166.29 164.34 164.87 1,159,926 -1.42(-0.85%)
Nov 15, 2021 165.17 166.32 164.23 166.29 1,677,283 +1.49(+0.90%)
Nov 12, 2021 166.25 166.55 163.90 164.80 1,182,658 -0.64(-0.39%)
Nov 11, 2021 164.50 166.31 163.91 165.44 1,175,723 +1.47(+0.90%)
Nov 10, 2021 166.69 163.78 163.97 1,824,724 -3.52(-2.10%)
Nov 09, 2021 167.32 167.58 165.54 167.49 1,383,648 +0.10(+0.06%)
Nov 08, 2021 170.65 171.01 166.26 167.39 1,642,696 -3.11(-1.82%)
Nov 05, 2021 168.43 170.91 167.27 170.50 2,501,581 +4.79(+2.89%)
Nov 04, 2021 166.44 167.67 164.52 165.71 2,281,675 -0.53(-0.32%)
Nov 03, 2021 158.94 166.79 158.74 166.24 4,226,082 +7.25(+4.56%)
Nov 02, 2021 157.00 159.97 154.45 158.99 5,642,239 +9.63(+6.45%)
Nov 01, 2021 147.41 149.41 147.92 149.36 2,599,246 +2.78(+1.90%)
Oct 29, 2021 146.45 147.74 145.68 146.58 2,778,321 -0.54(-0.37%)
Oct 28, 2021 144.55 147.23 143.84 147.12 1,628,049 +3.19(+2.22%)
Oct 27, 2021 146.35 146.35 143.70 143.93 1,177,957 -2.44(-1.67%)
Oct 26, 2021 147.00 146.37 1,974,079 -0.46(-0.31%)
Oct 25, 2021 145.00 146.90 143.75 146.83 1,536,509 +1.69(+1.16%)
Oct 22, 2021 144.78 145.60 144.00 145.14 1,217,830 +1.18(+0.82%)
Oct 21, 2021 144.50 145.04 143.38 143.96 1,367,600 -1.00(-0.69%)
Oct 20, 2021 142.20 144.98 142.07 144.96 1,544,013 +2.12(+1.48%)
Oct 19, 2021 145.00 145.01 142.69 142.84 1,709,180 -1.69(-1.17%)
Oct 18, 2021 140.28 144.79 139.90 144.53 3,334,523 +4.31(+3.07%)
Oct 15, 2021 140.00 141.66 139.33 140.22 2,443,412 +0.89(+0.64%)
Oct 14, 2021 138.25 139.90 137.51 139.33 2,282,096 +2.18(+1.59%)
Oct 13, 2021 135.00 137.56 134.22 137.15 2,995,128 +2.38(+1.77%)
Oct 12, 2021 132.28 135.25 131.33 134.77 1,323,823 +2.15(+1.62%)
Oct 11, 2021 131.76 133.68 131.02 132.62 1,081,825 +0.54(+0.41%)
Oct 08, 2021 133.98 135.10 131.76 132.08 1,715,208 -1.93(-1.44%)
Oct 07, 2021 133.02 136.20 132.95 134.01 1,798,481 +1.40(+1.06%)
Oct 06, 2021 130.27 132.65 128.60 132.61 2,198,930 +1.22(+0.93%)
Oct 05, 2021 132.24 132.27 130.42 131.39 1,499,717 -0.86(-0.65%)
Oct 04, 2021 132.69 134.00 131.59 132.25 1,487,624 -0.89(-0.67%)
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.