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

Ryder System (NY: R )

124.21 -0.06 (-0.05%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 17, 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 (%)
Nov 30, 2022 89.64 90.40 88.12 90.38 450,321 +0.47(+0.53%)
Nov 29, 2022 90.01 90.94 89.31 89.91 406,470 +0.73(+0.82%)
Nov 28, 2022 91.84 92.71 88.76 89.17 519,399 -3.68(-3.97%)
Nov 25, 2022 90.41 94.03 90.41 92.86 405,769 +2.05(+2.26%)
Nov 23, 2022 89.72 91.54 89.26 90.81 482,674 +0.65(+0.72%)
Nov 22, 2022 87.77 90.48 87.54 90.16 585,550 +2.91(+3.34%)
Nov 21, 2022 86.64 88.09 86.26 87.25 594,174 +0.09(+0.10%)
Nov 18, 2022 86.52 87.47 85.54 87.16 886,871 +1.73(+2.03%)
Nov 17, 2022 81.83 85.82 81.83 85.43 859,355 +2.03(+2.43%)
Nov 16, 2022 83.80 83.96 81.78 83.41 622,937 -1.11(-1.32%)
Nov 15, 2022 85.03 85.97 83.86 84.52 740,592 +0.87(+1.04%)
Nov 14, 2022 83.11 85.60 82.67 83.65 1,049,172 -1.49(-1.75%)
Nov 11, 2022 85.10 86.37 84.96 85.13 671,384 +0.48(+0.57%)
Nov 10, 2022 81.79 85.22 81.78 84.65 706,353 +4.87(+6.10%)
Nov 09, 2022 81.15 82.18 79.69 79.79 439,764 -2.20(-2.68%)
Nov 08, 2022 81.47 84.65 81.21 81.98 780,580 +0.69(+0.85%)
Nov 07, 2022 80.02 81.63 79.71 81.29 419,484 +1.28(+1.60%)
Nov 04, 2022 78.18 80.33 77.90 80.02 699,286 +2.59(+3.35%)
Nov 03, 2022 75.42 78.44 75.21 77.42 535,517 +0.46(+0.60%)
Nov 02, 2022 79.04 76.91 76.96 762,944 -2.76(-3.47%)
Nov 01, 2022 78.43 80.37 78.25 79.73 844,014 +2.44(+3.15%)
Oct 31, 2022 78.14 79.44 77.13 77.29 774,403 -1.14(-1.46%)
Oct 28, 2022 78.84 80.04 77.28 78.43 640,601 -0.29(-0.37%)
Oct 27, 2022 79.87 81.79 78.21 78.72 670,039 -0.10(-0.12%)
Oct 26, 2022 73.27 79.43 72.48 78.82 1,111,464 +7.17(+10.01%)
Oct 25, 2022 69.77 72.63 69.65 71.65 544,266 +1.15(+1.63%)
Oct 24, 2022 71.96 72.30 70.44 70.49 432,660 -0.78(-1.09%)
Oct 21, 2022 71.09 71.69 69.58 71.27 513,536 -0.03(-0.04%)
Oct 20, 2022 72.70 73.55 70.97 71.30 523,123 -1.83(-2.51%)
Oct 19, 2022 74.87 74.97 72.19 73.13 479,144 -1.92(-2.56%)
Oct 18, 2022 75.49 76.70 74.67 75.05 450,850 +0.82(+1.10%)
Oct 17, 2022 74.83 75.99 74.05 74.24 906,849 +0.85(+1.16%)
Oct 14, 2022 75.97 75.97 73.05 73.38 398,151 -2.25(-2.97%)
Oct 13, 2022 74.73 76.40 73.57 75.63 422,666 -0.64(-0.84%)
Oct 12, 2022 76.03 77.22 75.23 76.27 357,033 +0.14(+0.19%)
Oct 11, 2022 77.42 77.70 75.55 76.13 507,160 -2.03(-2.59%)
Oct 10, 2022 76.29 78.30 75.39 78.15 347,722 +2.23(+2.93%)
Oct 07, 2022 78.01 78.01 75.75 75.93 324,162 -2.69(-3.42%)
Oct 06, 2022 76.74 79.17 76.59 78.61 497,718 +1.22(+1.58%)
Oct 05, 2022 75.23 78.67 75.14 77.40 532,238 +1.51(+1.99%)
Oct 04, 2022 75.43 76.99 75.28 75.89 1,191,946 +1.58(+2.13%)
Oct 03, 2022 73.02 75.05 72.26 74.30 448,325 +1.83(+2.53%)
Sep 30, 2022 71.04 74.49 71.00 72.47 562,732 +1.35(+1.90%)
Sep 29, 2022 72.91 73.40 71.04 71.12 911,559 -2.72(-3.68%)
Sep 28, 2022 72.86 74.07 70.30 73.83 1,234,557 +0.60(+0.83%)
Sep 27, 2022 64.33 75.76 63.57 73.23 4,000,378 +9.38(+14.69%)
Sep 26, 2022 63.98 64.94 63.78 63.85 507,873 -0.36(-0.55%)
Sep 23, 2022 65.85 66.04 63.06 64.21 1,541,269 -2.52(-3.78%)
Sep 22, 2022 68.84 68.84 66.71 66.73 528,824 -2.05(-2.99%)
Sep 21, 2022 69.36 70.12 68.75 68.78 570,763 -0.55(-0.79%)
Sep 20, 2022 69.48 69.63 68.49 69.33 628,695 -0.87(-1.24%)
Sep 19, 2022 68.53 70.65 68.53 70.21 348,597 +1.41(+2.05%)
Sep 16, 2022 69.71 70.31 68.18 68.79 829,310 -2.65(-3.71%)
Sep 15, 2022 71.89 72.57 70.92 71.44 489,104 -0.70(-0.97%)
Sep 14, 2022 73.22 73.22 70.25 72.14 653,848 -1.28(-1.74%)
Sep 13, 2022 74.62 74.99 72.96 73.42 545,264 -3.07(-4.02%)
Sep 12, 2022 75.37 76.69 75.27 76.49 690,354 +1.78(+2.38%)
Sep 09, 2022 72.65 75.00 72.32 74.72 475,103 +2.94(+4.09%)
Sep 08, 2022 71.10 71.83 69.69 71.78 773,131 +0.18(+0.25%)
Sep 07, 2022 70.45 71.60 69.84 71.60 668,008 +0.71(+1.00%)
Sep 06, 2022 71.49 72.03 70.49 70.89 322,544 -0.51(-0.71%)
Sep 02, 2022 73.35 73.39 71.09 71.40 347,618 -1.17(-1.61%)
Sep 01, 2022 72.40 72.93 71.68 72.57 728,296 -0.82(-1.11%)
Aug 31, 2022 76.19 76.52 72.49 73.38 766,026 -2.91(-3.81%)
Aug 30, 2022 77.66 77.69 75.91 76.29 525,113 -1.10(-1.43%)
Aug 29, 2022 76.99 77.76 76.22 77.40 470,478 +0.24(+0.31%)
Aug 26, 2022 79.63 79.87 77.09 77.16 217,496 -2.69(-3.37%)
Aug 25, 2022 78.34 79.85 78.34 79.84 222,178 +1.77(+2.26%)
Aug 24, 2022 77.61 78.37 77.46 78.08 433,312 +0.76(+0.98%)
Aug 23, 2022 76.54 77.64 76.54 77.32 264,178 +0.65(+0.85%)
Aug 22, 2022 76.80 76.97 75.92 76.67 243,100 -1.17(-1.50%)
Aug 19, 2022 78.62 78.72 77.66 77.84 274,071 -1.49(-1.88%)
Aug 18, 2022 78.13 79.33 78.13 79.33 237,904 +0.86(+1.09%)
Aug 17, 2022 79.08 79.25 77.86 78.47 285,022 -1.46(-1.82%)
Aug 16, 2022 78.66 79.94 78.53 79.93 392,551 +1.50(+1.91%)
Aug 15, 2022 78.30 78.85 78.24 78.43 429,411 -0.66(-0.83%)
Aug 12, 2022 78.82 79.60 78.78 79.09 303,621 +0.26(+0.33%)
Aug 11, 2022 78.23 79.67 78.10 78.83 295,611 +0.90(+1.15%)
Aug 10, 2022 76.23 78.59 76.08 77.93 460,084 +2.39(+3.17%)
Aug 09, 2022 75.70 76.09 75.04 75.54 403,796 -0.48(-0.63%)
Aug 08, 2022 74.99 77.34 74.99 76.02 778,610 +1.46(+1.96%)
Aug 05, 2022 73.60 75.20 73.22 74.56 374,736 +0.38(+0.51%)
Aug 04, 2022 73.39 74.68 73.39 74.18 334,312 +0.79(+1.08%)
Aug 03, 2022 72.87 73.92 72.73 73.39 231,155 +0.64(+0.88%)
Aug 02, 2022 73.65 73.70 72.46 72.75 555,515 -0.95(-1.29%)
Aug 01, 2022 73.80 75.01 73.59 73.70 389,151 -0.92(-1.24%)
Jul 29, 2022 73.42 74.99 73.03 74.63 546,230 +0.88(+1.19%)
Jul 28, 2022 73.88 73.88 71.20 73.75 423,156 +0.78(+1.07%)
Jul 27, 2022 73.17 73.53 70.07 72.97 507,215 +2.30(+3.25%)
Jul 26, 2022 70.84 71.14 69.94 70.67 271,641 -0.45(-0.63%)
Jul 25, 2022 71.26 71.40 70.32 71.12 329,307 +0.03(+0.04%)
Jul 22, 2022 71.21 71.63 70.55 71.09 265,855 -0.10(-0.13%)
Jul 21, 2022 71.66 71.73 70.84 71.19 388,901 -0.83(-1.15%)
Jul 20, 2022 71.83 72.36 71.04 72.02 552,050 +0.46(+0.64%)
Jul 19, 2022 69.44 71.65 69.40 71.56 848,089 +3.18(+4.65%)
Jul 18, 2022 69.62 70.86 68.04 68.38 601,854 -0.80(-1.16%)
Jul 15, 2022 69.08 69.85 68.42 69.18 460,790 +1.50(+2.21%)
Jul 14, 2022 67.39 67.91 66.71 67.68 287,674 -0.54(-0.80%)
Jul 13, 2022 67.60 68.56 66.72 68.22 315,928 -0.11(-0.17%)
Jul 12, 2022 68.41 69.67 67.80 68.34 300,554 -0.24(-0.35%)
Jul 11, 2022 68.27 69.18 67.99 68.58 230,714 -0.36(-0.53%)
Jul 08, 2022 69.20 69.43 68.04 68.94 254,617 -0.02(-0.03%)
Jul 07, 2022 67.69 69.25 67.19 68.96 422,117 +2.11(+3.15%)
Jul 06, 2022 68.15 68.40 65.37 66.85 702,280 -1.09(-1.60%)
Jul 05, 2022 67.35 67.96 66.19 67.94 273,814 -0.75(-1.10%)
Jul 01, 2022 67.63 68.93 67.17 68.69 335,203 +0.98(+1.45%)
Jun 30, 2022 66.39 67.76 65.35 67.71 611,416 +0.54(+0.81%)
Jun 29, 2022 68.08 68.08 65.95 67.17 318,501 -0.81(-1.19%)
Jun 28, 2022 68.73 69.69 67.75 67.98 301,060 -0.18(-0.27%)
Jun 27, 2022 68.08 69.94 67.46 68.16 429,078 +0.37(+0.55%)
Jun 24, 2022 67.80 70.01 67.24 67.79 865,564 +0.75(+1.12%)
Jun 23, 2022 68.22 69.00 66.09 67.03 687,667 -1.19(-1.75%)
Jun 22, 2022 67.18 68.57 66.84 68.22 559,373 -0.25(-0.36%)
Jun 21, 2022 69.99 70.49 68.40 68.47 1,478,512 -0.48(-0.69%)
Jun 17, 2022 68.89 69.48 67.14 68.95 1,408,303 +0.77(+1.13%)
Jun 16, 2022 70.99 71.21 67.46 68.18 866,517 -4.47(-6.15%)
Jun 15, 2022 72.65 73.84 71.78 72.65 593,363 +0.19(+0.26%)
Jun 14, 2022 72.06 74.34 72.06 72.46 708,211 +1.16(+1.63%)
Jun 13, 2022 71.69 72.80 71.02 71.29 680,488 -2.49(-3.37%)
Jun 10, 2022 74.31 75.21 73.67 73.78 493,645 -2.04(-2.69%)
Jun 09, 2022 76.82 77.48 75.78 75.82 456,642 -1.37(-1.78%)
Jun 08, 2022 77.71 78.73 76.47 77.19 560,050 -1.37(-1.75%)
Jun 07, 2022 78.64 79.31 77.37 78.56 419,175 -1.32(-1.66%)
Jun 06, 2022 79.49 80.39 78.44 79.89 814,525 +2.13(+2.75%)
Jun 03, 2022 76.03 78.24 75.29 77.75 533,349 +1.11(+1.44%)
Jun 02, 2022 76.13 77.01 75.51 76.65 723,571 +0.85(+1.12%)
Jun 01, 2022 76.66 77.33 75.57 75.80 648,498 -0.45(-0.59%)
May 31, 2022 75.65 76.63 74.43 76.25 663,027 -0.08(-0.10%)
May 27, 2022 75.05 77.03 74.28 76.32 646,611 +1.53(+2.05%)
May 26, 2022 74.47 76.24 74.25 74.79 488,834 +0.74(+1.00%)
May 25, 2022 74.38 76.35 73.99 74.05 568,118 -0.48(-0.64%)
May 24, 2022 73.85 75.86 73.00 74.52 615,781 +0.14(+0.19%)
May 23, 2022 75.90 76.62 73.93 74.38 1,408,121 -1.28(-1.69%)
May 20, 2022 76.25 76.79 74.23 75.66 873,255 +0.09(+0.11%)
May 19, 2022 75.90 77.24 73.06 75.57 1,374,633 -0.81(-1.07%)
May 18, 2022 80.12 80.40 74.82 76.38 1,532,411 -4.19(-5.20%)
May 17, 2022 79.51 81.82 78.91 80.58 1,434,649 +1.88(+2.39%)
May 16, 2022 78.04 81.48 78.02 78.69 2,299,327 -0.44(-0.55%)
May 13, 2022 68.40 80.88 67.93 79.13 7,396,049 +11.51(+17.03%)
May 12, 2022 65.92 67.63 65.60 67.62 808,173 +0.95(+1.42%)
May 11, 2022 67.73 69.23 66.57 66.67 697,070 -0.93(-1.37%)
May 10, 2022 70.05 70.47 67.06 67.60 1,426,908 -1.37(-1.99%)
May 09, 2022 69.30 70.01 68.25 68.97 683,845 -1.33(-1.90%)
May 06, 2022 70.08 71.06 68.45 70.30 1,503,805 -0.12(-0.17%)
May 05, 2022 71.18 71.85 69.25 70.43 876,534 -1.20(-1.68%)
May 04, 2022 68.93 71.67 68.93 71.63 552,988 +2.67(+3.87%)
May 03, 2022 66.80 69.13 66.79 68.96 952,215 +1.75(+2.60%)
May 02, 2022 66.82 67.86 65.28 67.21 899,464 +1.09(+1.65%)
Apr 29, 2022 66.48 68.33 65.98 66.12 901,054 -1.00(-1.49%)
Apr 28, 2022 65.68 67.98 65.13 67.12 1,072,223 +2.56(+3.97%)
Apr 27, 2022 66.12 66.12 61.93 64.56 1,237,000 +0.27(+0.43%)
Apr 26, 2022 65.06 66.05 63.95 64.29 1,406,279 -1.50(-2.29%)
Apr 25, 2022 63.38 66.13 62.84 65.79 1,037,934 +1.98(+3.10%)
Apr 22, 2022 64.11 64.80 63.29 63.81 714,309 -0.53(-0.82%)
Apr 21, 2022 64.71 65.03 63.57 64.34 603,173 +0.36(+0.56%)
Apr 20, 2022 63.36 64.72 63.15 63.98 698,158 +1.19(+1.90%)
Apr 19, 2022 61.27 62.99 61.27 62.79 725,213 +1.87(+3.07%)
Apr 18, 2022 60.31 61.40 59.88 60.92 929,792 +0.36(+0.59%)
Apr 14, 2022 61.27 61.83 60.18 60.56 638,908 -0.79(-1.30%)
Apr 13, 2022 59.98 61.58 59.88 61.35 789,116 +1.74(+2.92%)
Apr 12, 2022 60.11 61.42 59.08 59.61 900,019 +0.03(+0.05%)
Apr 11, 2022 59.58 61.60 59.41 59.58 932,287 -0.11(-0.19%)
Apr 08, 2022 59.78 61.11 58.37 59.70 1,443,891 -0.77(-1.27%)
Apr 07, 2022 61.98 62.27 59.79 60.46 1,185,024 -1.44(-2.32%)
Apr 06, 2022 63.05 63.47 60.70 61.90 1,429,160 -2.16(-3.37%)
Apr 05, 2022 67.39 68.24 63.76 64.06 1,742,945 -4.76(-6.91%)
Apr 04, 2022 70.00 70.51 68.49 68.82 1,122,479 -1.17(-1.68%)
Apr 01, 2022 74.99 75.40 68.43 69.99 1,837,026 -5.05(-6.73%)
Mar 31, 2022 76.74 77.22 74.09 75.04 706,534 -1.99(-2.58%)
Mar 30, 2022 77.04 77.89 76.41 77.03 425,336 -0.53(-0.68%)
Mar 29, 2022 77.37 78.16 76.58 77.56 398,429 +0.55(+0.71%)
Mar 28, 2022 76.43 77.12 75.87 77.01 340,827 +0.59(+0.77%)
Mar 25, 2022 77.05 77.57 75.87 76.42 417,412 -0.91(-1.17%)
Mar 24, 2022 77.38 77.78 76.77 77.33 324,191 +0.29(+0.38%)
Mar 23, 2022 77.95 79.01 76.97 77.04 420,916 -2.48(-3.12%)
Mar 22, 2022 80.10 81.09 78.83 79.52 610,334 -0.26(-0.33%)
Mar 21, 2022 79.51 80.32 79.08 79.78 526,728 +0.08(+0.09%)
Mar 18, 2022 78.68 80.01 77.70 79.70 1,060,567 +0.46(+0.58%)
Mar 17, 2022 76.90 79.25 76.57 79.24 551,599 +1.50(+1.93%)
Mar 16, 2022 74.63 77.81 74.63 77.74 507,650 +3.40(+4.57%)
Mar 15, 2022 73.64 75.18 73.60 74.34 307,008 +1.05(+1.43%)
Mar 14, 2022 75.20 75.28 72.58 73.29 706,595 -1.62(-2.16%)
Mar 11, 2022 75.50 76.08 74.75 74.91 399,050 +0.22(+0.29%)
Mar 10, 2022 73.91 74.69 424,279 -0.61(-0.82%)
Mar 09, 2022 73.81 75.94 73.35 75.31 519,095 +3.17(+4.39%)
Mar 08, 2022 72.98 73.89 71.02 72.14 519,577 -0.44(-0.61%)
Mar 07, 2022 74.75 74.97 72.36 72.58 695,421 -2.18(-2.91%)
Mar 04, 2022 75.38 75.68 74.04 74.76 545,374 -1.25(-1.64%)
Mar 03, 2022 76.99 77.44 75.70 76.01 459,321 -0.30(-0.40%)
Mar 02, 2022 74.25 77.10 74.25 76.31 735,193 +2.82(+3.84%)
Mar 01, 2022 74.51 75.32 72.42 73.49 762,474 -1.09(-1.46%)
Feb 28, 2022 72.09 75.26 72.09 74.58 556,416 +1.19(+1.62%)
Feb 25, 2022 71.66 74.59 72.84 73.39 693,045 +1.88(+2.63%)
Feb 24, 2022 67.46 71.76 67.16 71.50 691,169 +1.57(+2.25%)
Feb 23, 2022 72.28 72.98 69.56 69.93 772,866 -2.27(-3.14%)
Feb 22, 2022 73.78 74.74 72.12 72.20 721,234 -2.22(-2.99%)
Feb 18, 2022 74.43 0 +0.60(+0.81%)
Feb 17, 2022 75.60 75.60 73.38 73.83 1,021,825 -1.92(-2.54%)
Feb 16, 2022 75.40 77.92 74.35 75.76 1,401,274 +3.88(+5.40%)
Feb 15, 2022 70.75 72.74 70.75 71.88 1,074,724 +1.47(+2.09%)
Feb 14, 2022 69.70 71.47 69.70 70.40 820,106 +1.31(+1.89%)
Feb 11, 2022 69.46 70.54 68.41 69.10 629,352 -0.34(-0.49%)
Feb 10, 2022 69.39 71.05 69.13 69.44 890,339 -1.18(-1.68%)
Feb 09, 2022 69.17 70.66 68.96 70.62 724,313 +2.53(+3.71%)
Feb 08, 2022 66.95 68.45 66.82 68.09 1,098,067 +1.48(+2.23%)
Feb 07, 2022 67.70 67.81 66.22 66.61 426,510 -0.76(-1.13%)
Feb 04, 2022 68.03 68.53 66.48 67.37 371,633 -0.67(-0.98%)
Feb 03, 2022 69.54 68.03 68.04 427,712 -1.60(-2.29%)
Feb 02, 2022 70.01 70.08 68.32 69.63 524,195 +0.07(+0.09%)
Feb 01, 2022 69.05 70.29 68.15 69.57 462,161 +0.84(+1.23%)
Jan 31, 2022 67.32 68.72 68.72 749,047 +0.90(+1.33%)
Jan 28, 2022 66.13 67.90 65.46 67.82 384,817 +1.47(+2.22%)
Jan 27, 2022 68.38 69.16 66.06 66.35 702,674 -1.35(-2.00%)
Jan 26, 2022 70.52 70.91 67.16 67.70 564,923 -1.37(-1.98%)
Jan 25, 2022 70.17 70.51 67.92 69.07 734,870 -2.16(-3.03%)
Jan 24, 2022 69.24 71.44 68.83 71.23 788,491 +0.81(+1.15%)
Jan 21, 2022 71.16 71.80 69.55 70.42 726,977 -1.09(-1.52%)
Jan 20, 2022 72.97 73.23 71.44 71.51 808,023 -0.91(-1.26%)
Jan 19, 2022 72.78 73.45 71.75 72.42 510,554 -0.35(-0.48%)
Jan 18, 2022 73.68 73.68 71.69 72.77 611,869 -1.39(-1.87%)
Jan 14, 2022 74.16 0 -0.49(-0.65%)
Jan 13, 2022 75.22 76.05 74.43 74.65 394,019 -0.34(-0.45%)
Jan 12, 2022 74.23 76.05 73.64 74.99 560,203 +1.65(+2.25%)
Jan 11, 2022 73.17 73.45 72.30 73.33 468,609 +0.27(+0.37%)
Jan 10, 2022 72.85 73.17 71.01 73.06 534,072 -0.24(-0.33%)
Jan 07, 2022 74.39 75.42 73.09 73.30 575,053 -1.19(-1.60%)
Jan 06, 2022 75.62 75.63 73.43 74.50 782,690 -0.65(-0.86%)
Jan 05, 2022 77.55 78.64 75.02 75.15 1,097,221 -4.12(-5.20%)
Jan 04, 2022 77.42 79.85 76.78 79.27 599,838 +2.60(+3.39%)
Jan 03, 2022 77.82 78.65 75.88 76.67 460,332 -0.73(-0.95%)
Dec 31, 2021 76.81 77.82 76.26 77.40 394,210 +0.82(+1.07%)
Dec 30, 2021 76.67 77.35 76.20 76.58 382,034 -0.01(-0.01%)
Dec 29, 2021 75.93 76.80 75.82 76.59 193,397 +0.77(+1.02%)
Dec 28, 2021 75.19 76.76 75.19 75.82 313,248 +0.40(+0.54%)
Dec 27, 2021 74.25 75.47 73.93 75.42 207,811 +0.91(+1.22%)
Dec 23, 2021 73.98 74.83 73.83 74.51 246,491 +1.02(+1.39%)
Dec 22, 2021 74.03 74.18 73.20 73.48 317,404 -0.54(-0.74%)
Dec 21, 2021 71.68 74.38 71.61 74.03 450,980 +2.86(+4.02%)
Dec 20, 2021 72.18 72.63 69.92 71.16 744,037 -2.27(-3.09%)
Dec 17, 2021 74.25 74.47 72.08 73.44 909,341 -1.13(-1.51%)
Dec 16, 2021 75.72 76.67 74.39 74.56 567,685 -0.86(-1.15%)
Dec 15, 2021 75.73 75.93 74.29 75.43 769,129 -0.42(-0.56%)
Dec 14, 2021 77.77 78.43 75.22 75.85 845,525 -2.08(-2.67%)
Dec 13, 2021 75.80 78.69 75.61 77.93 892,486 +1.76(+2.30%)
Dec 10, 2021 76.53 77.08 75.00 76.18 433,808 -0.07(-0.09%)
Dec 09, 2021 76.20 77.35 75.84 76.24 340,844 -0.73(-0.95%)
Dec 08, 2021 78.26 78.53 76.95 76.98 437,691 -1.19(-1.53%)
Dec 07, 2021 77.09 78.69 76.84 78.17 540,813 +2.10(+2.76%)
Dec 06, 2021 75.44 77.65 74.89 76.07 657,729 +1.59(+2.13%)
Dec 03, 2021 74.62 75.62 73.30 74.48 737,278 -0.19(-0.25%)
Dec 02, 2021 75.69 76.25 74.18 74.67 1,034,455 -0.11(-0.15%)
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.