Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 386.58 387.23 380.42 380.37 9,855,677 -4.88(-1.27%)
Sep 29, 2021 385.86 387.49 384.67 385.25 4,922,044 +0.61(+0.16%)
Sep 28, 2021 389.84 390.15 383.86 384.64 8,564,585 -7.84(-2.00%)
Sep 27, 2021 392.60 393.70 391.80 392.48 3,689,762 -1.12(-0.28%)
Sep 24, 2021 391.40 394.24 391.19 393.60 3,555,463 +0.65(+0.17%)
Sep 23, 2021 389.99 394.42 389.76 392.94 4,254,650 +4.69(+1.21%)
Sep 22, 2021 386.59 390.13 385.71 388.25 6,244,681 +3.71(+0.96%)
Sep 21, 2021 387.06 388.25 384.03 384.54 6,674,268 -0.37(-0.10%)
Sep 20, 2021 385.57 387.04 380.25 384.92 11,492,491 -6.39(-1.63%)
Sep 17, 2021 394.45 394.87 391.01 391.31 5,614,409 -3.87(-0.98%)
Sep 16, 2021 395.34 396.22 392.42 395.18 3,484,716 -0.68(-0.17%)
Sep 15, 2021 392.95 396.29 391.91 395.87 4,175,523 +3.28(+0.83%)
Sep 14, 2021 396.06 396.21 391.70 392.59 3,801,758 -2.05(-0.52%)
Sep 13, 2021 396.54 396.71 392.49 394.64 4,929,213 +0.92(+0.23%)
Sep 10, 2021 398.62 399.02 393.55 393.71 4,198,514 -3.07(-0.77%)
Sep 09, 2021 398.29 399.95 396.59 396.78 4,041,391 -1.79(-0.45%)
Sep 08, 2021 398.47 399.17 396.69 398.57 4,173,902 -0.38(-0.10%)
Sep 07, 2021 400.14 400.16 398.37 398.95 3,678,347 -1.48(-0.37%)
Sep 03, 2021 399.48 400.90 399.08 400.43 3,894,940 -0.15(-0.04%)
Sep 02, 2021 400.65 401.27 399.40 400.59 2,950,816 +1.19(+0.30%)
Sep 01, 2021 399.93 400.45 399.08 399.39 3,387,259 +0.42(+0.11%)
Aug 31, 2021 399.56 399.90 398.52 398.97 6,306,151 -0.68(-0.17%)
Aug 30, 2021 398.60 400.42 398.34 399.65 2,922,615 +1.83(+0.46%)
Aug 27, 2021 395.17 398.28 395.10 397.83 4,038,703 +3.50(+0.89%)
Aug 26, 2021 396.43 396.67 394.31 394.33 4,894,031 -2.32(-0.58%)
Aug 25, 2021 396.10 397.20 395.72 396.64 3,391,656 +0.73(+0.18%)
Aug 24, 2021 395.94 396.38 395.41 395.91 3,127,139 +0.62(+0.16%)
Aug 23, 2021 393.40 396.12 393.38 395.29 3,388,979 +3.47(+0.89%)
Aug 20, 2021 389.00 392.12 388.60 391.82 3,395,103 +3.08(+0.79%)
Aug 19, 2021 385.55 389.84 385.40 388.74 5,722,097 +0.55(+0.14%)
Aug 18, 2021 391.44 392.92 387.91 388.19 5,069,754 -4.22(-1.08%)
Aug 17, 2021 392.59 393.20 389.61 392.42 5,393,060 -2.60(-0.66%)
Aug 16, 2021 392.88 395.09 391.38 395.02 3,521,299 +0.94(+0.24%)
Aug 13, 2021 393.77 394.08 393.33 394.08 2,344,615 +0.78(+0.20%)
Aug 12, 2021 392.02 393.47 391.20 393.30 2,413,890 +1.14(+0.29%)
Aug 11, 2021 392.19 392.26 391.15 392.16 3,697,318 +0.94(+0.24%)
Aug 10, 2021 391.15 391.88 390.49 391.21 2,497,177 +0.49(+0.13%)
Aug 09, 2021 390.99 391.28 389.97 390.72 2,055,337 -0.37(-0.10%)
Aug 06, 2021 390.69 391.41 390.44 391.10 2,587,255 +0.67(+0.17%)
Aug 05, 2021 389.02 390.45 388.71 390.43 3,195,108 +2.42(+0.62%)
Aug 04, 2021 388.65 389.18 387.71 388.00 4,030,794 -1.87(-0.48%)
Aug 03, 2021 387.46 389.94 385.39 389.87 4,295,812 +3.12(+0.81%)
Aug 02, 2021 389.10 389.66 386.37 386.74 6,048,072 -0.79(-0.20%)
Jul 30, 2021 386.99 388.86 386.88 387.53 5,414,244 -1.90(-0.49%)
Jul 29, 2021 388.69 390.40 388.69 389.44 2,362,077 +1.67(+0.43%)
Jul 28, 2021 388.51 389.08 386.52 387.76 3,914,453 -0.21(-0.05%)
Jul 27, 2021 388.78 388.78 385.27 387.97 3,766,585 -1.73(-0.44%)
Jul 26, 2021 388.27 389.71 388.19 389.70 2,466,643 +0.99(+0.25%)
Jul 23, 2021 386.59 389.07 386.02 388.71 3,278,980 +3.84(+1.00%)
Jul 22, 2021 384.23 385.04 383.25 384.87 2,677,835 +0.82(+0.21%)
Jul 21, 2021 382.08 384.14 381.88 384.05 3,112,054 +3.20(+0.84%)
Jul 20, 2021 376.19 382.10 374.90 380.85 4,203,272 +5.31(+1.41%)
Jul 19, 2021 376.60 377.06 372.90 375.55 12,825,944 -5.70(-1.50%)
Jul 16, 2021 385.31 385.35 380.79 381.25 4,698,680 -2.99(-0.78%)
Jul 15, 2021 384.25 384.87 382.39 384.24 4,660,531 -1.24(-0.32%)
Jul 14, 2021 386.48 386.98 384.33 385.48 3,465,262 +0.53(+0.14%)
Jul 13, 2021 385.54 386.91 384.68 384.95 4,484,673 -1.31(-0.34%)
Jul 12, 2021 384.79 386.46 384.38 386.25 3,046,220 +1.39(+0.36%)
Jul 09, 2021 382.23 385.13 382.02 384.86 3,466,460 +4.02(+1.06%)
Jul 08, 2021 378.93 381.50 377.80 380.84 6,049,537 -3.06(-0.80%)
Jul 07, 2021 383.23 384.18 381.31 383.90 4,937,587 +1.32(+0.34%)
Jul 06, 2021 383.32 383.53 379.99 382.58 4,501,178 -0.72(-0.19%)
Jul 02, 2021 381.48 383.59 381.16 383.30 4,538,989 +2.89(+0.76%)
Jul 01, 2021 379.02 380.51 378.94 380.41 3,574,471 +2.13(+0.56%)
Jun 30, 2021 377.51 378.86 377.51 378.27 4,100,662 +0.35(+0.09%)
Jun 29, 2021 378.11 378.68 377.45 377.93 3,041,386 +0.17(+0.04%)
Jun 28, 2021 377.49 377.89 376.34 377.76 2,523,387 +0.79(+0.21%)
Jun 25, 2021 376.40 377.38 376.06 376.98 2,988,551 +1.39(+0.37%)
Jun 24, 2021 375.44 376.04 375.22 375.59 3,120,943 +2.14(+0.57%)
Jun 23, 2021 373.96 374.72 373.34 373.45 2,507,618 -0.40(-0.11%)
Jun 22, 2021 371.94 374.67 371.20 373.85 2,822,521 +1.97(+0.53%)
Jun 21, 2021 368.36 372.07 367.54 371.88 4,581,682 +5.13(+1.40%)
Jun 18, 2021 368.63 369.16 366.46 366.75 5,439,538 -4.93(-1.33%)
Jun 17, 2021 371.34 372.58 369.31 371.68 4,241,304 -0.13(-0.04%)
Jun 16, 2021 374.03 374.18 369.81 371.81 4,376,834 -2.05(-0.55%)
Jun 15, 2021 374.73 374.77 373.06 373.86 2,509,731 -0.79(-0.21%)
Jun 14, 2021 373.83 374.65 372.67 374.65 2,350,304 +0.94(+0.25%)
Jun 11, 2021 373.62 373.82 372.41 373.71 2,339,743 +0.65(+0.17%)
Jun 10, 2021 372.53 373.97 371.31 373.06 2,723,400 +1.72(+0.46%)
Jun 09, 2021 372.74 372.79 371.14 371.34 3,096,743 -0.58(-0.16%)
Jun 08, 2021 372.67 372.74 370.21 371.93 2,488,549 +0.06(+0.02%)
Jun 07, 2021 372.21 372.37 370.99 371.87 2,608,117 -0.32(-0.08%)
Jun 04, 2021 370.57 372.48 370.52 372.19 2,743,332 +3.34(+0.91%)
Jun 03, 2021 368.04 369.90 366.63 368.84 3,537,233 -1.41(-0.38%)
Jun 02, 2021 370.22 370.98 369.29 370.25 3,348,672 +0.62(+0.17%)
Jun 01, 2021 372.19 372.30 369.20 369.63 4,580,140 -0.29(-0.08%)
May 28, 2021 370.78 371.01 369.74 369.92 3,518,870 +0.72(+0.19%)
May 27, 2021 370.06 370.54 369.14 369.20 3,145,420 +0.16(+0.04%)
May 26, 2021 368.92 369.55 367.94 369.04 2,751,247 +0.67(+0.18%)
May 25, 2021 370.18 370.52 367.82 368.37 4,203,782 -0.78(-0.21%)
May 24, 2021 367.58 370.18 367.34 369.14 3,089,405 +3.69(+1.01%)
May 21, 2021 367.14 368.31 365.01 365.45 3,723,814 -0.28(-0.08%)
May 20, 2021 362.67 366.91 362.56 365.73 4,985,141 +3.86(+1.07%)
May 19, 2021 358.35 361.98 356.97 361.87 5,307,477 -0.96(-0.26%)
May 18, 2021 366.20 366.41 362.65 362.83 3,258,313 -3.16(-0.86%)
May 17, 2021 365.86 366.68 364.04 365.99 3,938,829 -0.88(-0.24%)
May 14, 2021 363.86 367.68 363.86 366.87 5,394,546 +5.55(+1.54%)
May 13, 2021 358.50 363.13 358.46 361.32 7,500,630 +4.24(+1.19%)
May 12, 2021 362.17 363.35 356.50 357.08 8,037,503 -7.79(-2.13%)
May 11, 2021 363.81 365.71 361.12 364.87 7,387,520 -3.23(-0.88%)
May 10, 2021 372.10 372.34 367.96 368.10 6,202,174 -3.64(-0.98%)
May 07, 2021 369.81 372.36 369.15 371.74 3,670,771 +2.63(+0.71%)
May 06, 2021 366.21 369.19 364.30 369.10 4,942,385 +2.98(+0.81%)
May 05, 2021 367.61 367.79 365.42 366.12 4,603,057 +0.07(+0.02%)
May 04, 2021 366.46 366.88 362.56 366.06 5,723,908 -2.24(-0.61%)
May 03, 2021 369.37 369.74 367.84 368.30 4,361,987 +0.83(+0.23%)
Apr 30, 2021 367.79 368.60 366.66 367.46 5,447,953 -2.44(-0.66%)
Apr 29, 2021 370.18 370.50 366.74 369.91 4,387,733 +2.45(+0.67%)
Apr 28, 2021 367.97 369.00 367.15 367.45 4,132,655 -0.17(-0.05%)
Apr 27, 2021 368.07 368.24 366.65 367.63 3,518,221 -0.12(-0.03%)
Apr 26, 2021 367.62 368.31 367.23 367.74 3,261,293 +0.80(+0.22%)
Apr 23, 2021 363.63 368.31 363.53 366.95 3,949,014 +3.87(+1.07%)
Apr 22, 2021 366.27 367.02 362.09 363.08 4,137,620 -3.36(-0.92%)
Apr 21, 2021 362.40 366.60 362.26 366.44 3,792,291 +3.41(+0.94%)
Apr 20, 2021 364.51 365.16 361.61 363.03 4,283,589 -2.68(-0.73%)
Apr 19, 2021 366.55 367.00 364.40 365.71 4,116,795 -1.81(-0.49%)
Apr 16, 2021 367.45 368.02 366.14 367.52 3,394,950 +1.28(+0.35%)
Apr 15, 2021 364.36 366.48 364.31 366.24 3,729,600 +3.89(+1.07%)
Apr 14, 2021 363.53 364.53 361.84 362.35 3,850,999 -1.17(-0.32%)
Apr 13, 2021 362.48 364.16 362.05 363.52 3,115,614 +0.99(+0.27%)
Apr 12, 2021 361.84 362.75 361.25 362.53 2,867,194 +0.16(+0.04%)
Apr 09, 2021 359.66 362.51 359.57 362.37 2,742,661 +2.59(+0.72%)
Apr 08, 2021 359.23 359.79 358.35 359.78 4,120,195 +1.74(+0.49%)
Apr 07, 2021 357.47 358.37 357.07 358.04 2,885,826 +0.45(+0.13%)
Apr 06, 2021 357.38 358.61 357.02 357.59 3,731,814 -0.20(-0.06%)
Apr 05, 2021 355.32 358.36 355.24 357.79 3,925,152 +5.09(+1.44%)
Apr 01, 2021 350.82 352.83 350.66 352.70 5,356,827 +3.70(+1.06%)
Mar 31, 2021 348.13 350.46 348.13 349.00 7,796,616 +1.38(+0.40%)
Mar 30, 2021 347.34 348.21 346.10 347.62 3,855,507 -0.89(-0.26%)
Mar 29, 2021 347.35 349.37 345.95 348.51 3,279,699 -0.21(-0.06%)
Mar 26, 2021 344.28 349.07 343.69 348.73 3,468,226 +5.60(+1.63%)
Mar 25, 2021 339.93 343.90 338.08 343.13 5,741,129 +1.92(+0.56%)
Mar 24, 2021 344.35 345.84 341.21 341.21 4,292,817 -1.90(-0.55%)
Mar 23, 2021 345.13 346.48 342.25 343.11 5,182,864 -2.54(-0.73%)
Mar 22, 2021 343.47 347.01 343.44 345.65 3,576,333 +2.71(+0.79%)
Mar 19, 2021 343.34 344.79 340.94 342.94 5,638,425 -0.61(-0.18%)
Mar 18, 2021 346.28 348.22 342.99 343.55 5,313,257 -5.13(-1.47%)
Mar 17, 2021 346.37 349.45 345.22 348.68 5,247,889 +1.14(+0.33%)
Mar 16, 2021 348.56 349.19 346.77 347.54 3,873,168 -0.39(-0.11%)
Mar 15, 2021 346.22 348.21 344.10 347.93 3,311,404 +2.00(+0.58%)
Mar 12, 2021 344.15 346.01 343.35 345.93 5,077,588 +0.49(+0.14%)
Mar 11, 2021 344.30 347.26 343.82 345.44 3,495,602 +3.61(+1.06%)
Mar 10, 2021 342.05 343.52 340.69 341.83 7,567,639 +2.10(+0.62%)
Mar 09, 2021 338.66 342.20 338.16 339.73 6,352,666 +4.69(+1.40%)
Mar 08, 2021 337.59 340.24 334.76 335.04 5,924,688 -1.65(-0.49%)
Mar 05, 2021 333.91 337.69 327.05 336.69 9,135,532 +6.06(+1.83%)
Mar 04, 2021 334.59 337.01 326.41 330.63 6,904,201 -4.12(-1.23%)
Mar 03, 2021 338.61 339.51 334.66 334.76 6,601,256 -4.48(-1.32%)
Mar 02, 2021 342.13 342.37 339.05 339.23 5,715,250 -2.64(-0.77%)
Mar 01, 2021 338.47 343.09 338.42 341.88 3,897,931 +8.14(+2.44%)
Feb 26, 2021 337.44 338.39 331.94 333.74 7,939,487 -1.84(-0.55%)
Feb 25, 2021 342.75 343.93 334.20 335.58 7,355,890 -8.25(-2.40%)
Feb 24, 2021 339.04 344.23 338.14 343.82 3,452,862 +3.76(+1.11%)
Feb 23, 2021 337.65 341.34 333.68 340.06 5,489,569 +0.43(+0.13%)
Feb 22, 2021 339.70 341.94 339.43 339.63 3,437,957 -2.69(-0.79%)
Feb 19, 2021 344.12 344.35 341.90 342.33 2,605,154 -0.63(-0.18%)
Feb 18, 2021 341.99 343.61 340.32 342.96 3,153,779 -1.47(-0.43%)
Feb 17, 2021 342.75 344.60 341.69 344.43 3,371,127 +0.08(+0.02%)
Feb 16, 2021 345.73 345.94 343.65 344.35 4,612,806 -0.32(-0.09%)
Feb 12, 2021 342.19 344.81 342.11 344.68 2,246,277 +1.75(+0.51%)
Feb 11, 2021 343.40 343.77 340.66 342.93 2,339,412 +0.55(+0.16%)
Feb 10, 2021 344.18 344.25 340.14 342.37 2,507,895 -0.13(-0.04%)
Feb 09, 2021 341.97 343.03 341.54 342.51 1,979,119 -0.28(-0.08%)
Feb 08, 2021 341.69 342.79 340.87 342.79 3,528,843 +2.51(+0.74%)
Feb 05, 2021 340.71 340.93 339.20 340.27 2,191,073 +1.36(+0.40%)
Feb 04, 2021 336.15 338.94 335.96 338.92 2,079,882 +3.75(+1.12%)
Feb 03, 2021 335.75 336.80 334.01 335.17 3,549,553 +0.33(+0.10%)
Feb 02, 2021 333.22 336.36 333.17 334.83 3,088,838 +4.75(+1.44%)
Feb 01, 2021 328.05 331.12 325.92 330.09 3,486,438 +5.34(+1.64%)
Jan 29, 2021 329.65 330.52 323.21 324.75 6,079,321 -6.64(-2.00%)
Jan 28, 2021 330.28 335.15 329.91 331.39 3,587,016 +2.76(+0.84%)
Jan 27, 2021 333.69 333.71 326.48 328.63 5,236,204 -8.17(-2.43%)
Jan 26, 2021 338.16 338.56 336.61 336.80 2,541,991 -0.51(-0.15%)
Jan 25, 2021 336.71 337.64 332.19 337.31 3,716,042 +1.37(+0.41%)
Jan 22, 2021 335.44 337.03 335.07 335.94 1,898,190 -1.20(-0.36%)
Jan 21, 2021 337.43 337.78 336.32 337.14 2,703,479 +0.31(+0.09%)
Jan 20, 2021 334.43 337.67 334.10 336.83 3,053,778 +4.52(+1.36%)
Jan 19, 2021 332.03 332.78 330.65 332.31 3,592,696 +2.61(+0.79%)
Jan 15, 2021 330.56 331.32 327.95 329.71 3,794,181 -2.37(-0.71%)
Jan 14, 2021 333.98 334.43 331.79 332.07 3,656,193 -1.13(-0.34%)
Jan 13, 2021 332.32 334.18 331.57 333.20 3,177,938 +0.83(+0.25%)
Jan 12, 2021 332.50 333.31 330.28 332.37 2,404,444 +0.03(+0.01%)
Jan 11, 2021 331.61 333.95 331.45 332.34 3,119,864 -2.19(-0.65%)
Jan 08, 2021 334.01 334.72 330.92 334.53 3,936,956 +1.87(+0.56%)
Jan 07, 2021 330.06 333.36 329.87 332.66 3,804,663 +4.90(+1.49%)
Jan 06, 2021 324.38 330.79 323.91 327.76 5,021,426 +1.98(+0.61%)
Jan 05, 2021 323.05 326.86 323.04 325.78 3,444,528 +2.13(+0.66%)
Jan 04, 2021 329.37 329.44 320.16 323.65 5,650,874 -4.45(-1.36%)
Dec 31, 2020 328.10 328.10 328.10 2,102,430 +1.76(+0.54%)
Dec 30, 2020 326.76 327.36 326.08 326.35 2,102,430 +0.44(+0.13%)
Dec 29, 2020 328.05 328.18 325.41 325.91 2,667,102 -0.69(-0.21%)
Dec 28, 2020 326.24 326.93 325.62 326.59 2,927,228 +2.82(+0.87%)
Dec 24, 2020 323.02 323.80 322.45 323.78 1,516,373 +1.29(+0.40%)
Dec 23, 2020 323.19 324.34 322.37 322.49 3,854,511 +0.26(+0.08%)
Dec 22, 2020 323.12 323.19 321.21 322.23 2,486,409 -0.61(-0.19%)
Dec 21, 2020 320.24 323.62 317.66 322.84 4,110,712 -1.03(-0.32%)
Dec 18, 2020 325.53 325.63 322.02 323.87 6,337,679 -1.30(-0.40%)
Dec 17, 2020 324.94 325.40 324.17 325.17 2,757,045 +1.76(+0.54%)
Dec 16, 2020 323.10 324.25 322.27 323.41 3,093,357 +0.49(+0.15%)
Dec 15, 2020 321.01 322.92 319.68 322.92 2,901,096 +4.40(+1.38%)
Dec 14, 2020 322.08 323.06 318.40 318.51 2,790,041 -1.47(-0.46%)
Dec 11, 2020 318.80 320.21 317.33 319.98 2,511,469 -0.41(-0.13%)
Dec 10, 2020 319.21 321.36 318.35 320.39 2,879,116 -0.15(-0.05%)
Dec 09, 2020 324.01 324.14 319.70 320.54 2,675,983 -2.87(-0.89%)
Dec 08, 2020 321.25 323.92 321.21 323.41 2,042,031 +0.93(+0.29%)
Dec 07, 2020 322.37 322.91 321.27 322.48 2,038,091 -0.60(-0.19%)
Dec 04, 2020 320.88 323.11 320.83 323.08 3,057,770 +2.76(+0.86%)
Dec 03, 2020 320.32 321.64 319.34 320.32 2,994,208 -0.10(-0.03%)
Dec 02, 2020 318.71 320.51 318.17 320.42 2,381,719 +0.68(+0.21%)
Dec 01, 2020 319.38 321.17 318.81 319.74 3,392,678 +3.48(+1.10%)
Nov 30, 2020 316.98 317.20 313.79 316.26 4,378,364 -1.43(-0.45%)
Nov 27, 2020 317.83 318.13 316.77 317.69 1,035,699 +0.90(+0.29%)
Nov 25, 2020 317.24 317.24 315.79 316.78 2,373,684 -0.52(-0.16%)
Nov 24, 2020 314.72 317.79 313.85 317.31 2,785,426 +5.06(+1.62%)
Nov 23, 2020 312.12 313.37 310.00 312.25 2,319,828 +1.83(+0.59%)
Nov 20, 2020 312.24 312.47 310.33 310.41 3,699,679 +0.19(+0.06%)
Nov 19, 2020 310.67 312.88 309.39 310.22 3,088,450 -0.98(-0.31%)
Nov 18, 2020 315.30 315.79 311.17 311.20 2,772,739 -3.82(-1.21%)
Nov 17, 2020 314.44 316.13 313.04 315.02 3,204,956 -1.58(-0.50%)
Nov 16, 2020 315.32 316.72 314.13 316.60 3,166,473 +3.79(+1.21%)
Nov 13, 2020 310.38 313.49 309.84 312.81 2,101,901 +4.19(+1.36%)
Nov 12, 2020 310.65 311.32 306.84 308.62 2,665,519 -2.88(-0.92%)
Nov 11, 2020 311.30 312.32 310.11 311.50 2,909,006 +2.18(+0.70%)
Nov 10, 2020 308.78 310.23 306.20 309.32 4,326,601 -0.40(-0.13%)
Nov 09, 2020 317.89 318.69 309.26 309.72 8,502,328 +3.81(+1.25%)
Nov 06, 2020 305.61 307.02 303.70 305.91 3,829,154 -0.04(-0.01%)
Nov 05, 2020 305.14 307.62 304.74 305.94 4,138,506 +5.88(+1.96%)
Nov 04, 2020 297.77 303.91 296.64 300.07 6,042,464 +6.61(+2.25%)
Nov 03, 2020 291.47 295.44 291.02 293.46 3,500,948 +5.09(+1.76%)
Nov 02, 2020 288.43 290.28 285.83 288.37 4,282,199 +3.32(+1.16%)
Oct 30, 2020 286.71 287.95 281.78 285.06 6,197,580 -3.24(-1.12%)
Oct 29, 2020 285.53 291.17 283.98 288.30 5,640,921 +3.00(+1.05%)
Oct 28, 2020 290.11 290.69 284.86 285.29 5,941,782 -10.17(-3.44%)
Oct 27, 2020 296.81 297.08 295.27 295.47 2,305,420 -0.98(-0.33%)
Oct 26, 2020 298.83 299.56 293.18 296.45 3,506,400 -5.56(-1.84%)
Oct 23, 2020 302.19 302.19 299.72 302.01 1,503,431 +1.03(+0.34%)
Oct 22, 2020 299.55 301.54 297.58 300.98 2,483,145 +1.65(+0.55%)
Oct 21, 2020 299.88 301.88 299.10 299.34 2,718,530 -0.54(-0.18%)
Oct 20, 2020 299.94 302.98 299.28 299.88 3,223,192 +1.18(+0.39%)
Oct 19, 2020 304.53 305.09 297.90 298.70 2,341,142 -4.58(-1.51%)
Oct 16, 2020 304.86 306.34 303.20 303.28 1,756,387 -0.26(-0.08%)
Oct 15, 2020 300.16 303.96 299.71 303.54 2,613,256 -0.36(-0.12%)
Oct 14, 2020 306.35 307.38 303.23 303.90 2,005,047 -1.91(-0.62%)
Oct 13, 2020 307.70 307.79 304.92 305.81 2,343,721 -1.97(-0.64%)
Oct 12, 2020 305.33 309.21 304.87 307.78 2,306,437 +4.89(+1.61%)
Oct 09, 2020 301.84 303.39 301.25 302.89 2,938,707 +2.67(+0.89%)
Oct 08, 2020 299.45 300.30 298.59 300.22 1,818,827 +2.63(+0.89%)
Oct 07, 2020 295.31 298.36 295.31 297.59 1,794,794 +5.02(+1.72%)
Oct 06, 2020 296.87 298.84 292.05 292.57 3,560,768 -4.15(-1.40%)
Oct 05, 2020 293.49 296.91 293.49 296.71 2,485,603 +5.10(+1.75%)
Oct 02, 2020 289.71 293.38 289.24 291.62 3,286,850 -2.74(-0.93%)
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.