Skip to main content

Franco Nev Corp (NY: FNV )

119.16 +1.87 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 142.10 143.02 140.60 142.11 422,095 +0.01(+0.01%)
Mar 30, 2023 142.26 142.31 140.22 142.10 413,042 +1.05(+0.75%)
Mar 29, 2023 140.77 142.38 140.51 141.05 315,549 -0.68(-0.48%)
Mar 28, 2023 141.02 142.07 138.91 141.73 355,585 +1.49(+1.06%)
Mar 27, 2023 138.56 140.76 137.77 140.24 378,930 -0.53(-0.37%)
Mar 24, 2023 140.36 141.94 138.98 140.77 683,815 +0.80(+0.57%)
Mar 23, 2023 139.53 141.82 139.26 139.97 581,796 +1.75(+1.26%)
Mar 22, 2023 137.31 140.42 136.64 138.22 491,896 +1.04(+0.76%)
Mar 21, 2023 138.39 139.44 135.79 137.18 608,157 -3.74(-2.66%)
Mar 20, 2023 141.21 142.82 139.69 140.92 1,064,707 +1.05(+0.75%)
Mar 17, 2023 134.17 142.09 134.17 139.87 2,602,697 +6.56(+4.92%)
Mar 16, 2023 132.07 133.56 129.35 133.31 1,152,173 +1.25(+0.95%)
Mar 15, 2023 134.93 135.11 130.59 132.06 1,301,267 -0.58(-0.44%)
Mar 14, 2023 131.73 132.82 130.80 132.64 997,836 +0.90(+0.68%)
Mar 13, 2023 130.23 134.53 129.04 131.74 1,582,327 +5.35(+4.23%)
Mar 10, 2023 128.37 131.14 125.96 126.39 1,124,132 +0.07(+0.05%)
Mar 09, 2023 129.12 129.94 125.96 126.32 576,699 -2.28(-1.77%)
Mar 08, 2023 128.88 131.22 126.50 128.60 1,028,064 +2.44(+1.94%)
Mar 07, 2023 130.42 130.49 125.18 126.16 827,018 -5.41(-4.11%)
Mar 06, 2023 132.10 132.59 130.91 131.56 694,775 -0.97(-0.73%)
Mar 03, 2023 131.66 132.76 130.76 132.53 568,289 +1.97(+1.51%)
Mar 02, 2023 128.63 130.62 128.56 130.57 696,245 +0.90(+0.69%)
Mar 01, 2023 125.43 131.15 125.10 129.66 1,378,265 +6.06(+4.90%)
Feb 28, 2023 122.90 124.48 121.89 123.61 855,177 +0.65(+0.53%)
Feb 27, 2023 121.51 123.30 121.34 122.96 377,706 +1.58(+1.30%)
Feb 24, 2023 119.21 122.03 118.53 121.38 582,175 +0.71(+0.59%)
Feb 23, 2023 123.18 123.95 120.56 120.67 1,124,893 -3.11(-2.51%)
Feb 22, 2023 125.96 126.07 122.91 123.78 765,135 -2.56(-2.02%)
Feb 21, 2023 128.33 128.62 126.06 126.34 656,108 -2.00(-1.56%)
Feb 17, 2023 128.80 130.07 127.48 128.34 523,484 -2.40(-1.84%)
Feb 16, 2023 128.95 131.49 127.82 130.74 383,066 +0.65(+0.50%)
Feb 15, 2023 129.14 130.26 128.35 130.09 464,701 -1.76(-1.34%)
Feb 14, 2023 130.32 132.19 129.25 131.85 470,871 +0.81(+0.62%)
Feb 13, 2023 131.14 132.00 130.34 131.04 329,523 -0.74(-0.56%)
Feb 10, 2023 131.02 132.53 130.34 131.78 330,260 +0.76(+0.58%)
Feb 09, 2023 134.11 134.97 130.59 131.02 447,333 -1.80(-1.36%)
Feb 08, 2023 133.50 134.34 132.06 132.82 346,499 -0.61(-0.46%)
Feb 07, 2023 132.74 134.17 131.47 133.44 761,228 +0.68(+0.51%)
Feb 06, 2023 135.01 135.49 131.29 132.76 1,029,338 -4.97(-3.61%)
Feb 03, 2023 138.74 139.48 136.74 137.73 567,797 -3.55(-2.51%)
Feb 02, 2023 144.16 144.70 138.89 141.27 708,676 -2.97(-2.06%)
Feb 01, 2023 141.80 144.88 140.65 144.24 518,116 +2.09(+1.47%)
Jan 31, 2023 140.50 142.20 139.56 142.15 396,807 +1.65(+1.17%)
Jan 30, 2023 142.05 142.05 139.96 140.50 499,270 -1.81(-1.27%)
Jan 27, 2023 142.40 143.01 141.03 142.31 294,995 -1.00(-0.70%)
Jan 26, 2023 145.94 146.22 142.96 143.31 406,926 -2.93(-2.00%)
Jan 25, 2023 142.76 146.29 142.76 146.23 816,971 +2.60(+1.81%)
Jan 24, 2023 141.22 143.96 139.34 143.64 471,098 +2.36(+1.67%)
Jan 23, 2023 141.36 141.59 138.80 141.28 570,919 -1.28(-0.90%)
Jan 20, 2023 140.95 142.99 139.65 142.56 796,539 +0.85(+0.60%)
Jan 19, 2023 139.30 141.98 138.83 141.71 451,698 +2.44(+1.75%)
Jan 18, 2023 139.87 140.35 137.91 139.27 529,743 +1.56(+1.13%)
Jan 17, 2023 140.91 141.73 137.03 137.71 651,074 -4.43(-3.12%)
Jan 13, 2023 142.71 144.04 141.60 142.14 613,743 -0.66(-0.46%)
Jan 12, 2023 141.53 143.21 140.25 142.79 712,796 +3.02(+2.16%)
Jan 11, 2023 140.01 140.67 138.21 139.77 610,953 +0.15(+0.10%)
Jan 10, 2023 137.62 139.92 137.05 139.63 590,729 +1.94(+1.41%)
Jan 09, 2023 136.91 137.81 135.86 137.69 984,562 +2.23(+1.64%)
Jan 06, 2023 137.78 138.51 135.07 135.46 1,023,169 -0.05(-0.04%)
Jan 05, 2023 135.65 135.85 133.77 135.51 438,586 -2.05(-1.49%)
Jan 04, 2023 137.21 137.73 134.89 137.56 646,730 +3.70(+2.76%)
Jan 03, 2023 133.27 136.52 133.22 133.86 655,477 +1.62(+1.22%)
Dec 30, 2022 133.16 133.16 130.99 132.24 387,976 -0.22(-0.17%)
Dec 29, 2022 134.07 134.46 132.26 132.47 361,470 -0.06(-0.04%)
Dec 28, 2022 133.72 134.13 131.89 132.52 386,602 -1.96(-1.46%)
Dec 27, 2022 132.39 135.41 131.88 134.48 403,575 +2.85(+2.16%)
Dec 23, 2022 130.81 133.05 129.64 131.63 360,242 +1.21(+0.93%)
Dec 22, 2022 128.88 130.50 128.58 130.42 487,136 -0.16(-0.12%)
Dec 21, 2022 129.84 130.81 129.38 130.58 660,675 +1.66(+1.29%)
Dec 20, 2022 129.50 130.57 128.37 128.92 1,310,752 +1.16(+0.91%)
Dec 19, 2022 128.87 129.71 127.31 127.76 940,713 -0.63(-0.49%)
Dec 16, 2022 124.74 129.52 124.74 128.39 2,354,050 -5.12(-3.83%)
Dec 15, 2022 135.65 136.44 133.44 133.50 776,912 -5.84(-4.19%)
Dec 14, 2022 139.63 140.85 137.72 139.34 578,256 -0.30(-0.22%)
Dec 13, 2022 141.71 143.21 137.76 139.65 572,297 +2.20(+1.60%)
Dec 12, 2022 135.64 137.59 134.74 137.45 476,369 +1.01(+0.74%)
Dec 09, 2022 139.71 140.28 136.42 136.44 485,303 -2.72(-1.96%)
Dec 08, 2022 139.66 139.93 138.06 139.16 531,648 +0.78(+0.57%)
Dec 07, 2022 137.90 139.90 137.69 138.38 748,599 +1.56(+1.14%)
Dec 06, 2022 138.97 140.72 136.47 136.81 619,017 -1.04(-0.76%)
Dec 05, 2022 139.30 139.93 136.91 137.85 984,522 -2.42(-1.72%)
Dec 02, 2022 140.03 141.07 137.38 140.27 837,773 -1.66(-1.17%)
Dec 01, 2022 143.93 144.57 141.11 141.93 668,820 +1.10(+0.78%)
Nov 30, 2022 138.63 141.42 136.78 140.83 678,054 +4.05(+2.96%)
Nov 29, 2022 135.88 137.52 134.92 136.78 427,689 +2.52(+1.88%)
Nov 28, 2022 138.23 138.59 134.19 134.26 502,909 -4.96(-3.56%)
Nov 25, 2022 139.27 139.71 138.34 139.22 324,157 -0.05(-0.03%)
Nov 23, 2022 137.82 139.30 136.21 139.27 630,398 +1.10(+0.79%)
Nov 22, 2022 133.39 138.18 132.98 138.17 586,953 +5.95(+4.50%)
Nov 21, 2022 132.95 133.16 131.11 132.22 386,300 -1.54(-1.15%)
Nov 18, 2022 131.10 133.93 130.52 133.77 478,297 +2.27(+1.73%)
Nov 17, 2022 131.76 132.10 130.45 131.49 491,190 -2.82(-2.10%)
Nov 16, 2022 135.41 135.72 133.86 134.32 418,232 -1.23(-0.91%)
Nov 15, 2022 137.47 137.82 133.99 135.55 603,152 -0.20(-0.15%)
Nov 14, 2022 135.61 137.74 135.29 135.75 470,172 -0.77(-0.56%)
Nov 11, 2022 134.81 136.79 134.05 136.52 664,871 +1.97(+1.46%)
Nov 10, 2022 133.36 136.27 132.50 134.56 1,110,745 +7.14(+5.60%)
Nov 09, 2022 129.87 130.97 126.85 127.42 757,185 -1.73(-1.34%)
Nov 08, 2022 121.46 130.64 121.21 129.15 1,125,042 +7.94(+6.55%)
Nov 07, 2022 122.64 122.64 119.05 121.21 600,522 -1.15(-0.94%)
Nov 04, 2022 117.16 122.63 117.16 122.36 918,532 +8.94(+7.88%)
Nov 03, 2022 113.98 115.36 112.28 113.42 758,597 -1.68(-1.46%)
Nov 02, 2022 121.27 114.61 115.10 1,218,936 -5.81(-4.81%)
Nov 01, 2022 121.78 122.77 120.16 120.91 787,766 +1.80(+1.51%)
Oct 31, 2022 118.95 119.92 118.61 119.11 601,740 -1.14(-0.95%)
Oct 28, 2022 118.58 120.51 118.06 120.24 411,211 +0.28(+0.23%)
Oct 27, 2022 120.61 121.83 119.76 119.97 517,329 -0.75(-0.62%)
Oct 26, 2022 119.42 121.97 118.32 120.72 728,655 +2.76(+2.34%)
Oct 25, 2022 116.73 118.50 116.14 117.96 587,631 +1.83(+1.58%)
Oct 24, 2022 115.38 116.63 114.41 116.13 486,210 -0.67(-0.58%)
Oct 21, 2022 112.71 116.85 112.65 116.80 593,866 +4.32(+3.84%)
Oct 20, 2022 113.01 115.26 112.00 112.48 448,504 -0.69(-0.61%)
Oct 19, 2022 112.35 114.09 111.52 113.17 627,815 -0.85(-0.74%)
Oct 18, 2022 115.57 116.23 112.89 114.02 413,863 -0.73(-0.64%)
Oct 17, 2022 113.34 116.70 113.16 114.75 689,415 +3.76(+3.39%)
Oct 14, 2022 114.47 114.47 110.62 110.99 577,704 -3.72(-3.24%)
Oct 13, 2022 110.84 114.87 107.24 114.71 837,320 +0.59(+0.52%)
Oct 12, 2022 113.63 114.57 112.22 114.12 457,688 +0.85(+0.75%)
Oct 11, 2022 114.09 115.95 112.69 113.28 447,963 -1.11(-0.97%)
Oct 10, 2022 114.88 116.81 114.32 114.38 271,064 -1.43(-1.23%)
Oct 07, 2022 119.19 120.62 115.69 115.81 960,066 -5.04(-4.17%)
Oct 06, 2022 118.20 121.07 118.03 120.85 633,188 +1.81(+1.52%)
Oct 05, 2022 118.97 119.39 116.92 119.04 579,077 -1.86(-1.54%)
Oct 04, 2022 119.65 122.03 118.83 120.90 864,075 +3.05(+2.58%)
Oct 03, 2022 116.91 118.22 116.21 117.85 874,447 +2.70(+2.34%)
Sep 30, 2022 113.84 116.97 113.03 115.16 526,697 +1.31(+1.15%)
Sep 29, 2022 112.82 114.14 111.30 113.84 621,461 +0.33(+0.29%)
Sep 28, 2022 109.87 113.60 109.87 113.52 802,722 +5.00(+4.61%)
Sep 27, 2022 108.94 110.15 107.67 108.52 573,272 +0.97(+0.91%)
Sep 26, 2022 108.98 110.28 105.73 107.54 832,166 -2.46(-2.23%)
Sep 23, 2022 111.24 111.45 108.67 110.00 842,593 -3.93(-3.45%)
Sep 22, 2022 114.97 116.04 113.47 113.93 345,917 -0.59(-0.51%)
Sep 21, 2022 115.13 117.33 113.26 114.52 560,318 +0.10(+0.08%)
Sep 20, 2022 114.61 114.81 113.01 114.42 421,403 -1.84(-1.58%)
Sep 19, 2022 112.34 116.33 112.25 116.26 575,392 +2.33(+2.05%)
Sep 16, 2022 111.27 115.16 111.26 113.93 1,227,896 +0.48(+0.42%)
Sep 15, 2022 117.10 117.57 112.52 113.45 793,188 -4.67(-3.96%)
Sep 14, 2022 118.10 120.20 117.51 118.12 604,889 +1.24(+1.06%)
Sep 13, 2022 118.08 119.77 116.54 116.89 632,626 -4.06(-3.36%)
Sep 12, 2022 121.93 122.62 120.05 120.95 650,849 +0.28(+0.23%)
Sep 09, 2022 119.82 120.94 119.12 120.67 548,260 +2.14(+1.80%)
Sep 08, 2022 116.77 119.37 116.40 118.53 455,891 +1.04(+0.89%)
Sep 07, 2022 114.53 118.76 113.80 117.49 605,622 +2.79(+2.43%)
Sep 06, 2022 116.81 117.99 114.50 114.70 549,101 -1.77(-1.52%)
Sep 02, 2022 115.43 117.53 113.96 116.48 734,949 +3.08(+2.71%)
Sep 01, 2022 113.61 114.28 112.45 113.40 800,262 -1.74(-1.51%)
Aug 31, 2022 116.82 117.67 115.14 115.14 606,148 -2.16(-1.84%)
Aug 30, 2022 119.97 120.12 116.62 117.30 541,716 -2.81(-2.34%)
Aug 29, 2022 120.57 122.37 119.77 120.11 447,030 -1.51(-1.24%)
Aug 26, 2022 126.71 127.28 120.89 121.62 595,755 -5.23(-4.12%)
Aug 25, 2022 127.82 127.82 125.41 126.85 375,440 -0.08(-0.06%)
Aug 24, 2022 125.05 127.34 124.57 126.93 482,354 +1.16(+0.92%)
Aug 23, 2022 123.95 128.18 123.60 125.77 596,962 +2.43(+1.97%)
Aug 22, 2022 121.69 123.57 120.99 123.33 419,700 +0.22(+0.18%)
Aug 19, 2022 124.09 124.28 122.77 123.11 393,138 -1.56(-1.25%)
Aug 18, 2022 124.42 125.81 123.81 124.68 381,869 +0.12(+0.10%)
Aug 17, 2022 127.26 127.26 124.23 124.55 594,368 -2.88(-2.26%)
Aug 16, 2022 126.40 127.55 125.29 127.44 362,170 +0.64(+0.51%)
Aug 15, 2022 125.35 127.11 124.74 126.79 449,729 -0.94(-0.74%)
Aug 12, 2022 126.05 128.29 125.36 127.73 848,074 +2.50(+2.00%)
Aug 11, 2022 128.26 129.25 124.76 125.23 1,149,613 -2.93(-2.29%)
Aug 10, 2022 126.83 129.16 125.99 128.16 682,600 +1.92(+1.52%)
Aug 09, 2022 125.59 126.33 124.06 126.25 620,176 +0.84(+0.67%)
Aug 08, 2022 124.41 125.77 124.17 125.40 696,670 +2.56(+2.08%)
Aug 05, 2022 121.75 122.88 119.64 122.85 547,595 -0.91(-0.74%)
Aug 04, 2022 119.98 124.89 119.78 123.76 690,907 +4.50(+3.78%)
Aug 03, 2022 121.14 121.14 117.64 119.25 531,504 -1.27(-1.06%)
Aug 02, 2022 123.06 124.09 120.38 120.53 529,428 -1.38(-1.13%)
Aug 01, 2022 122.96 123.31 121.18 121.91 304,098 -0.69(-0.56%)
Jul 29, 2022 121.50 123.22 119.94 122.60 642,382 +1.36(+1.12%)
Jul 28, 2022 123.77 124.33 120.46 121.24 856,332 +0.10(+0.08%)
Jul 27, 2022 119.62 121.97 118.46 121.14 778,880 +1.14(+0.95%)
Jul 26, 2022 119.55 120.85 118.53 120.00 467,994 +1.23(+1.03%)
Jul 25, 2022 119.51 120.17 117.23 118.78 722,287 -0.69(-0.58%)
Jul 22, 2022 121.38 123.63 119.14 119.47 664,514 -0.34(-0.29%)
Jul 21, 2022 118.15 121.03 118.10 119.81 752,322 +1.92(+1.63%)
Jul 20, 2022 119.53 121.06 117.59 117.88 792,243 -0.98(-0.82%)
Jul 19, 2022 120.86 121.01 117.63 118.86 1,041,952 -1.84(-1.52%)
Jul 18, 2022 124.05 125.01 120.66 120.70 553,168 -1.23(-1.01%)
Jul 15, 2022 123.25 123.48 120.81 121.93 614,639 -0.83(-0.68%)
Jul 14, 2022 122.71 124.39 120.63 122.76 799,118 -4.54(-3.57%)
Jul 13, 2022 123.93 129.04 123.93 127.30 742,755 +2.56(+2.05%)
Jul 12, 2022 126.35 127.84 124.26 124.74 602,180 -1.62(-1.28%)
Jul 11, 2022 125.89 128.15 125.67 126.36 381,810 -0.89(-0.70%)
Jul 08, 2022 128.84 129.42 126.50 127.25 371,824 -0.43(-0.34%)
Jul 07, 2022 126.42 128.51 126.02 127.68 483,632 +1.82(+1.45%)
Jul 06, 2022 125.69 126.49 123.16 125.86 929,820 +0.06(+0.05%)
Jul 05, 2022 128.25 129.11 123.64 125.81 909,987 -3.12(-2.42%)
Jul 01, 2022 124.66 129.51 123.62 128.93 526,348 +2.88(+2.29%)
Jun 30, 2022 130.54 130.99 125.61 126.05 708,836 -5.33(-4.05%)
Jun 29, 2022 133.00 133.57 130.63 131.37 526,329 -0.34(-0.26%)
Jun 28, 2022 134.46 134.82 131.62 131.72 441,904 -2.01(-1.50%)
Jun 27, 2022 132.76 134.36 131.17 133.73 556,377 +1.08(+0.82%)
Jun 24, 2022 130.05 133.17 128.60 132.65 500,644 +2.59(+1.99%)
Jun 23, 2022 133.65 135.49 129.07 130.06 1,039,240 -4.11(-3.06%)
Jun 22, 2022 134.16 135.69 132.90 134.17 934,782 -0.33(-0.25%)
Jun 21, 2022 133.16 135.46 133.08 134.50 598,293 +1.35(+1.01%)
Jun 17, 2022 134.41 135.22 132.49 133.15 1,520,538 -0.63(-0.47%)
Jun 16, 2022 131.22 135.10 129.49 133.79 810,307 +0.86(+0.65%)
Jun 15, 2022 134.35 135.37 130.29 132.92 737,069 +0.92(+0.70%)
Jun 14, 2022 133.87 133.99 130.98 132.00 682,870 -2.39(-1.78%)
Jun 13, 2022 135.70 137.20 133.09 134.39 791,706 -5.49(-3.92%)
Jun 10, 2022 133.41 141.05 132.00 139.88 881,904 +5.09(+3.78%)
Jun 09, 2022 136.57 137.05 134.67 134.79 474,924 -2.71(-1.97%)
Jun 08, 2022 139.32 139.53 137.34 137.50 549,307 -1.89(-1.35%)
Jun 07, 2022 137.33 140.41 137.32 139.38 507,342 +2.08(+1.51%)
Jun 06, 2022 138.38 138.74 136.56 137.31 368,863 +0.38(+0.28%)
Jun 03, 2022 138.16 139.74 136.76 136.93 377,968 -3.34(-2.38%)
Jun 02, 2022 137.04 140.58 136.80 140.26 461,241 +4.72(+3.48%)
Jun 01, 2022 136.26 137.94 134.11 135.54 568,447 +0.18(+0.13%)
May 31, 2022 136.26 138.60 135.04 135.36 1,105,365 -0.49(-0.36%)
May 27, 2022 135.47 136.20 134.82 135.85 576,152 +1.56(+1.16%)
May 26, 2022 133.57 135.34 133.31 134.29 531,687 +0.36(+0.27%)
May 25, 2022 133.40 134.84 132.66 133.93 593,631 -1.00(-0.74%)
May 24, 2022 133.33 135.67 131.90 134.93 681,844 +1.52(+1.14%)
May 23, 2022 134.84 135.31 132.38 133.40 435,471 +0.93(+0.71%)
May 20, 2022 132.45 132.80 129.98 132.47 653,405 +0.09(+0.06%)
May 19, 2022 129.02 133.41 128.74 132.38 765,101 +5.19(+4.08%)
May 18, 2022 131.11 131.11 126.90 127.19 686,863 -3.37(-2.58%)
May 17, 2022 131.48 131.80 129.11 130.56 470,191 +0.58(+0.45%)
May 16, 2022 129.01 130.77 128.97 129.98 496,551 +0.69(+0.54%)
May 13, 2022 128.50 131.87 128.06 129.28 597,948 +0.43(+0.33%)
May 12, 2022 131.02 132.57 127.02 128.86 1,180,194 -4.62(-3.46%)
May 11, 2022 135.85 138.00 132.89 133.48 816,351 -0.63(-0.47%)
May 10, 2022 136.01 137.56 133.33 134.11 806,772 -0.74(-0.55%)
May 09, 2022 139.89 142.17 134.48 134.85 1,191,367 -8.59(-5.99%)
May 06, 2022 144.65 145.43 142.45 143.44 758,091 -1.13(-0.78%)
May 05, 2022 150.42 151.77 143.13 144.58 831,582 -4.16(-2.79%)
May 04, 2022 145.60 149.68 143.84 148.73 906,729 +3.72(+2.56%)
May 03, 2022 143.78 145.57 143.59 145.02 454,795 +1.71(+1.19%)
May 02, 2022 141.43 143.56 140.01 143.31 605,740 -0.72(-0.50%)
Apr 29, 2022 147.99 148.46 143.89 144.03 497,110 -1.84(-1.26%)
Apr 28, 2022 143.31 146.49 142.62 145.87 578,554 +2.64(+1.84%)
Apr 27, 2022 144.34 145.23 143.00 143.24 657,773 -1.10(-0.77%)
Apr 26, 2022 149.35 149.35 144.13 144.34 659,994 -3.95(-2.67%)
Apr 25, 2022 146.46 150.27 144.76 148.29 893,020 -2.77(-1.84%)
Apr 22, 2022 152.93 154.96 150.81 151.07 625,978 -3.83(-2.47%)
Apr 21, 2022 158.41 159.83 154.08 154.90 643,704 -5.19(-3.24%)
Apr 20, 2022 158.16 160.40 156.49 160.09 424,834 +2.68(+1.70%)
Apr 19, 2022 158.18 160.16 156.94 157.41 726,380 -1.51(-0.95%)
Apr 18, 2022 160.28 160.64 158.46 158.92 592,030 -0.27(-0.17%)
Apr 14, 2022 158.30 160.38 157.49 159.19 522,099 +0.31(+0.19%)
Apr 13, 2022 158.26 160.25 157.57 158.88 443,432 +1.82(+1.16%)
Apr 12, 2022 159.13 159.95 156.94 157.06 499,154 -0.91(-0.57%)
Apr 11, 2022 159.99 161.34 156.78 157.97 520,096 -0.55(-0.35%)
Apr 08, 2022 158.00 158.94 156.49 158.52 534,773 +1.94(+1.24%)
Apr 07, 2022 156.27 158.61 155.02 156.58 746,427 +0.50(+0.32%)
Apr 06, 2022 153.22 157.96 153.09 156.09 647,146 +3.04(+1.99%)
Apr 05, 2022 154.85 159.02 152.62 153.05 726,796 -2.09(-1.35%)
Apr 04, 2022 157.16 157.50 153.51 155.14 510,953 -0.82(-0.53%)
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.