Skip to main content

A O Smith Ord Shs (NY: AOS )

82.89 +0.42 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 71.42 71.75 70.84 71.31 461,883 +0.39(+0.55%)
Jun 29, 2023 70.46 71.37 70.46 70.92 665,012 +0.24(+0.35%)
Jun 28, 2023 70.68 71.11 70.30 70.68 686,840 -0.14(-0.19%)
Jun 27, 2023 69.78 71.22 69.78 70.81 956,916 +1.29(+1.86%)
Jun 26, 2023 68.09 69.64 68.09 69.52 839,885 +1.43(+2.10%)
Jun 23, 2023 67.20 68.24 66.80 68.09 1,137,089 +0.44(+0.65%)
Jun 22, 2023 68.37 68.37 67.59 67.65 885,214 -0.79(-1.16%)
Jun 21, 2023 68.32 68.92 67.83 68.44 727,016 -0.24(-0.34%)
Jun 20, 2023 69.00 69.21 68.41 68.68 707,409 -0.89(-1.28%)
Jun 16, 2023 69.47 69.77 68.95 69.57 1,801,219 +0.48(+0.69%)
Jun 15, 2023 68.40 69.19 67.39 69.09 796,776 +0.86(+1.26%)
Jun 14, 2023 68.40 68.90 67.77 68.23 651,295 -0.09(-0.13%)
Jun 13, 2023 67.31 68.61 67.29 68.32 891,230 +1.13(+1.68%)
Jun 12, 2023 67.53 67.71 66.85 67.19 663,911 -0.22(-0.32%)
Jun 09, 2023 68.48 68.49 67.07 67.40 513,056 -0.93(-1.36%)
Jun 08, 2023 68.37 68.85 67.90 68.34 595,758 -0.33(-0.49%)
Jun 07, 2023 67.32 68.74 66.97 68.67 659,336 +1.41(+2.10%)
Jun 06, 2023 66.88 68.25 66.75 67.26 684,787 +0.19(+0.28%)
Jun 05, 2023 66.93 67.33 66.34 67.07 1,045,900 +0.04(+0.06%)
Jun 02, 2023 64.12 67.06 64.12 67.03 1,400,062 +3.75(+5.93%)
Jun 01, 2023 62.88 63.61 62.65 63.28 1,389,644 +0.63(+1.00%)
May 31, 2023 64.90 65.19 62.59 62.65 4,880,239 -2.69(-4.12%)
May 30, 2023 65.28 65.56 64.61 65.35 735,171 +0.02(+0.03%)
May 26, 2023 65.16 65.56 64.85 65.33 743,920 +0.18(+0.27%)
May 25, 2023 65.20 65.28 64.23 65.15 822,373 +0.14(+0.21%)
May 24, 2023 65.34 65.35 64.62 65.01 771,411 -0.37(-0.57%)
May 23, 2023 66.13 66.62 65.37 65.39 628,788 -1.43(-2.14%)
May 22, 2023 66.92 67.52 66.18 66.82 865,127 -0.23(-0.34%)
May 19, 2023 68.22 68.33 66.63 67.04 607,724 -0.71(-1.04%)
May 18, 2023 66.65 67.77 66.37 67.75 641,094 +0.84(+1.26%)
May 17, 2023 66.12 67.04 65.90 66.91 623,611 +1.05(+1.59%)
May 16, 2023 66.03 66.26 65.25 65.86 792,406 -0.97(-1.45%)
May 15, 2023 65.87 66.90 65.75 66.83 843,764 +0.94(+1.43%)
May 12, 2023 67.29 67.48 65.38 65.89 1,348,975 -1.14(-1.70%)
May 11, 2023 67.40 67.57 66.49 67.02 1,261,176 -0.80(-1.18%)
May 10, 2023 68.61 68.61 66.92 67.83 693,717 -0.10(-0.14%)
May 09, 2023 68.66 68.83 67.86 67.92 649,871 -0.97(-1.41%)
May 08, 2023 69.22 69.42 68.34 68.89 541,338 -0.07(-0.10%)
May 05, 2023 68.59 69.14 68.13 68.96 784,660 +1.17(+1.72%)
May 04, 2023 67.71 68.16 66.84 67.80 968,648 -0.26(-0.39%)
May 03, 2023 68.73 69.10 67.87 68.06 992,494 -0.31(-0.46%)
May 02, 2023 68.55 68.84 67.30 68.37 928,712 -0.35(-0.51%)
May 01, 2023 67.54 68.81 67.07 68.73 1,302,954 +1.81(+2.71%)
Apr 28, 2023 68.06 68.82 66.64 66.91 3,347,994 -0.26(-0.39%)
Apr 27, 2023 68.19 68.58 64.96 67.18 2,893,206 +1.33(+2.02%)
Apr 26, 2023 66.75 67.03 65.84 65.85 1,919,274 -1.04(-1.56%)
Apr 25, 2023 66.69 67.79 66.63 66.89 1,800,846 -0.34(-0.51%)
Apr 24, 2023 67.25 67.69 66.75 67.23 1,215,801 +0.14(+0.20%)
Apr 21, 2023 67.15 67.50 66.52 67.10 715,438 +0.01(+0.01%)
Apr 20, 2023 65.85 67.14 65.85 67.09 902,864 +0.87(+1.31%)
Apr 19, 2023 66.72 67.07 65.93 66.22 1,191,953 -0.64(-0.96%)
Apr 18, 2023 66.36 66.93 66.05 66.86 865,519 +0.95(+1.44%)
Apr 17, 2023 65.52 66.02 65.22 65.92 1,156,018 +0.44(+0.67%)
Apr 14, 2023 64.72 66.20 64.68 65.48 1,630,200 +0.75(+1.16%)
Apr 13, 2023 64.32 64.90 63.14 64.72 804,382 +0.32(+0.50%)
Apr 12, 2023 64.40 64.90 63.99 64.40 993,314 +0.45(+0.70%)
Apr 11, 2023 64.29 64.64 63.86 63.95 746,450 +0.09(+0.14%)
Apr 10, 2023 62.82 63.90 62.64 63.87 752,742 +0.85(+1.35%)
Apr 06, 2023 62.97 63.18 61.85 63.02 1,188,184 -0.01(-0.02%)
Apr 05, 2023 63.86 64.60 62.36 63.03 1,741,563 -1.19(-1.85%)
Apr 04, 2023 66.97 67.15 63.87 64.22 1,194,279 -2.95(-4.39%)
Apr 03, 2023 67.22 67.48 66.51 67.16 881,646 -0.29(-0.43%)
Mar 31, 2023 66.78 67.51 66.48 67.46 997,487 +1.22(+1.84%)
Mar 30, 2023 67.80 67.80 66.19 66.24 953,588 -1.00(-1.48%)
Mar 29, 2023 67.14 67.41 66.80 67.23 837,898 +0.75(+1.13%)
Mar 28, 2023 66.02 66.96 65.94 66.48 918,339 +0.54(+0.81%)
Mar 27, 2023 65.78 66.31 65.30 65.94 951,555 +0.84(+1.29%)
Mar 24, 2023 63.93 65.13 63.30 65.11 897,738 +0.44(+0.68%)
Mar 23, 2023 64.88 65.85 64.40 64.67 1,236,069 -0.20(-0.30%)
Mar 22, 2023 65.58 66.53 64.85 64.86 962,069 -0.42(-0.64%)
Mar 21, 2023 65.56 66.01 64.55 65.28 904,318 +0.46(+0.71%)
Mar 20, 2023 64.17 65.41 63.85 64.82 1,101,071 +0.96(+1.50%)
Mar 17, 2023 65.68 65.68 63.39 63.87 2,546,560 -1.85(-2.82%)
Mar 16, 2023 64.69 65.83 64.14 65.72 1,041,233 +0.68(+1.05%)
Mar 15, 2023 64.76 65.29 63.53 65.04 1,311,312 -0.79(-1.20%)
Mar 14, 2023 65.26 66.02 64.86 65.83 851,232 +1.66(+2.58%)
Mar 13, 2023 63.33 64.75 63.13 64.17 970,643 -0.31(-0.48%)
Mar 10, 2023 65.91 66.14 63.61 64.48 1,208,861 -1.30(-1.97%)
Mar 09, 2023 65.52 66.91 65.22 65.78 1,534,846 +0.41(+0.63%)
Mar 08, 2023 64.90 65.45 64.54 65.37 666,375 +0.60(+0.93%)
Mar 07, 2023 65.14 65.69 64.72 64.76 875,834 -0.50(-0.76%)
Mar 06, 2023 66.47 66.57 64.98 65.26 1,029,347 -1.20(-1.81%)
Mar 03, 2023 66.19 66.52 64.91 66.46 846,854 +0.48(+0.72%)
Mar 02, 2023 64.72 66.13 64.36 65.98 938,506 +0.85(+1.30%)
Mar 01, 2023 64.14 65.33 63.78 65.13 1,902,485 +1.11(+1.74%)
Feb 28, 2023 63.53 64.45 63.53 64.02 1,042,884 +0.30(+0.47%)
Feb 27, 2023 63.96 64.63 63.62 63.72 685,146 +0.41(+0.65%)
Feb 24, 2023 63.52 63.80 62.81 63.31 830,732 -0.89(-1.38%)
Feb 23, 2023 64.32 64.53 63.34 64.20 830,280 +0.33(+0.52%)
Feb 22, 2023 64.31 64.67 63.55 63.87 642,020 -0.20(-0.30%)
Feb 21, 2023 64.96 65.52 63.69 64.06 1,469,427 -1.53(-2.33%)
Feb 17, 2023 65.83 65.83 63.86 65.59 1,208,304 -0.47(-0.71%)
Feb 16, 2023 65.07 66.52 64.73 66.06 760,599 -0.30(-0.46%)
Feb 15, 2023 65.25 66.41 65.21 66.36 609,863 +0.54(+0.82%)
Feb 14, 2023 66.16 66.46 65.19 65.83 897,937 -0.54(-0.81%)
Feb 13, 2023 64.73 66.42 64.57 66.36 1,082,425 +1.87(+2.90%)
Feb 10, 2023 63.84 64.71 63.64 64.49 783,932 +0.29(+0.46%)
Feb 09, 2023 65.23 65.61 63.84 64.20 794,252 -0.39(-0.60%)
Feb 08, 2023 64.48 65.13 64.25 64.59 874,872 -0.41(-0.63%)
Feb 07, 2023 65.26 65.51 64.15 65.00 1,227,891 -0.84(-1.27%)
Feb 06, 2023 66.68 66.87 65.68 65.84 1,351,649 -1.52(-2.26%)
Feb 03, 2023 67.77 68.45 67.02 67.36 976,012 -1.32(-1.92%)
Feb 02, 2023 69.27 70.11 68.51 68.68 1,668,609 +0.43(+0.63%)
Feb 01, 2023 66.80 68.50 65.52 68.25 2,177,635 +2.20(+3.34%)
Jan 31, 2023 62.41 66.45 62.07 66.04 6,501,820 +7.94(+13.67%)
Jan 30, 2023 58.15 59.62 57.70 58.10 1,750,302 -0.49(-0.83%)
Jan 27, 2023 57.17 58.86 57.09 58.59 1,768,707 +1.47(+2.57%)
Jan 26, 2023 58.88 59.10 57.10 57.12 1,645,473 -1.62(-2.76%)
Jan 25, 2023 58.18 58.77 57.82 58.74 710,435 -0.15(-0.25%)
Jan 24, 2023 58.57 59.20 57.78 58.89 720,230 +0.45(+0.76%)
Jan 23, 2023 57.56 58.44 57.26 58.44 1,104,687 +1.03(+1.79%)
Jan 20, 2023 56.41 57.43 55.76 57.41 1,245,838 +1.32(+2.35%)
Jan 19, 2023 58.12 58.12 56.03 56.09 1,076,862 -2.28(-3.91%)
Jan 18, 2023 58.39 59.23 57.97 58.38 1,350,783 +0.11(+0.18%)
Jan 17, 2023 59.79 59.98 58.25 58.27 1,479,588 -2.04(-3.38%)
Jan 13, 2023 59.21 60.39 58.57 60.31 827,791 +0.71(+1.19%)
Jan 12, 2023 60.90 60.96 59.20 59.60 1,195,924 -1.15(-1.89%)
Jan 11, 2023 58.42 60.91 58.27 60.74 1,440,607 +2.64(+4.54%)
Jan 10, 2023 58.31 58.82 57.76 58.10 1,619,132 -1.58(-2.65%)
Jan 09, 2023 59.74 61.25 59.50 59.69 1,232,037 +0.05(+0.08%)
Jan 06, 2023 58.29 59.87 58.09 59.64 856,826 +2.00(+3.47%)
Jan 05, 2023 58.26 58.69 57.20 57.64 1,020,283 -1.24(-2.11%)
Jan 04, 2023 57.91 59.02 57.68 58.88 1,086,292 +1.69(+2.95%)
Jan 03, 2023 56.16 57.36 55.76 57.19 1,407,535 +1.63(+2.93%)
Dec 30, 2022 55.53 55.75 55.03 55.56 609,987 -0.41(-0.73%)
Dec 29, 2022 55.50 56.33 55.31 55.97 684,366 +0.86(+1.57%)
Dec 28, 2022 56.22 56.55 55.07 55.10 731,710 -0.87(-1.56%)
Dec 27, 2022 55.26 56.34 55.25 55.98 854,644 +0.75(+1.35%)
Dec 23, 2022 54.41 55.27 54.20 55.23 906,041 +0.65(+1.19%)
Dec 22, 2022 54.76 55.25 53.78 54.58 801,816 -0.98(-1.76%)
Dec 21, 2022 55.18 56.01 55.01 55.56 929,976 +0.87(+1.60%)
Dec 20, 2022 54.19 55.06 54.13 54.69 1,245,199 +0.27(+0.50%)
Dec 19, 2022 54.29 55.17 54.11 54.42 777,191 +0.01(+0.02%)
Dec 16, 2022 54.58 54.90 53.85 54.41 2,158,405 -0.73(-1.32%)
Dec 15, 2022 56.34 56.37 54.81 55.13 1,773,865 -2.02(-3.53%)
Dec 14, 2022 57.63 58.36 56.81 57.15 1,246,324 -0.48(-0.83%)
Dec 13, 2022 58.78 59.04 57.19 57.63 1,170,210 +0.83(+1.47%)
Dec 12, 2022 56.59 56.81 55.88 56.79 931,841 +0.20(+0.36%)
Dec 09, 2022 56.74 57.36 56.37 56.59 1,107,426 -0.12(-0.21%)
Dec 08, 2022 57.35 57.45 56.25 56.71 1,190,338 -0.82(-1.43%)
Dec 07, 2022 57.51 57.93 57.31 57.53 688,188 -0.10(-0.17%)
Dec 06, 2022 58.06 58.49 56.98 57.63 954,389 -0.44(-0.75%)
Dec 05, 2022 57.98 58.27 57.45 58.06 1,125,419 -0.54(-0.93%)
Dec 02, 2022 57.76 58.87 57.39 58.61 958,309 -0.10(-0.17%)
Dec 01, 2022 59.15 60.19 58.29 58.71 1,123,737 -0.25(-0.43%)
Nov 30, 2022 58.43 58.96 57.11 58.96 2,162,981 +0.24(+0.41%)
Nov 29, 2022 57.81 58.97 57.40 58.72 1,527,725 +0.71(+1.22%)
Nov 28, 2022 59.59 59.84 57.96 58.01 787,427 -2.04(-3.39%)
Nov 25, 2022 59.88 60.38 59.68 60.05 469,438 +0.32(+0.54%)
Nov 23, 2022 60.06 60.56 59.62 59.72 889,475 -0.36(-0.60%)
Nov 22, 2022 59.79 60.38 59.51 60.08 910,988 +0.49(+0.81%)
Nov 21, 2022 59.16 59.77 58.85 59.60 1,226,564 +0.12(+0.20%)
Nov 18, 2022 59.46 59.60 58.72 59.48 1,115,041 +1.15(+1.96%)
Nov 17, 2022 57.07 58.37 56.65 58.34 785,717 +0.29(+0.50%)
Nov 16, 2022 58.32 58.67 57.76 58.05 596,229 -0.57(-0.98%)
Nov 15, 2022 58.49 59.43 58.17 58.62 1,022,270 +0.85(+1.48%)
Nov 14, 2022 57.90 58.39 57.50 57.76 1,402,418 -0.48(-0.82%)
Nov 11, 2022 57.28 58.96 56.82 58.24 1,267,014 +0.70(+1.21%)
Nov 10, 2022 55.85 57.67 55.34 57.54 1,474,470 +4.11(+7.68%)
Nov 09, 2022 53.71 54.26 53.36 53.43 1,013,130 -0.89(-1.64%)
Nov 08, 2022 55.48 55.68 53.90 54.33 1,125,418 -0.91(-1.65%)
Nov 07, 2022 54.45 55.36 53.73 55.24 1,021,959 +0.90(+1.66%)
Nov 04, 2022 53.55 54.57 53.37 54.34 1,038,982 +1.56(+2.96%)
Nov 03, 2022 51.69 53.17 51.52 52.77 1,132,228 +0.65(+1.25%)
Nov 02, 2022 52.74 54.19 52.12 52.12 1,179,276 -0.87(-1.65%)
Nov 01, 2022 53.67 54.09 52.51 53.00 1,143,579 -0.17(-0.33%)
Oct 31, 2022 52.47 53.56 52.30 53.17 2,604,390 +0.39(+0.74%)
Oct 28, 2022 50.44 52.89 50.40 52.78 1,095,423 +2.70(+5.39%)
Oct 27, 2022 51.22 51.92 49.96 50.09 1,380,326 -0.05(-0.10%)
Oct 26, 2022 50.30 51.05 49.85 50.13 1,468,203 -0.14(-0.29%)
Oct 25, 2022 49.08 50.36 49.08 50.28 1,070,552 +1.25(+2.56%)
Oct 24, 2022 48.65 49.52 48.45 49.02 871,395 +0.65(+1.34%)
Oct 21, 2022 47.35 48.53 46.97 48.38 1,026,015 +1.32(+2.81%)
Oct 20, 2022 49.06 49.38 46.98 47.06 989,549 -1.94(-3.96%)
Oct 19, 2022 49.41 50.01 48.48 49.00 1,318,382 -0.96(-1.91%)
Oct 18, 2022 50.78 51.12 49.41 49.95 1,795,938 +0.14(+0.29%)
Oct 17, 2022 48.33 50.05 48.26 49.81 2,343,539 +2.48(+5.24%)
Oct 14, 2022 47.43 47.87 46.52 47.33 2,090,706 +0.17(+0.37%)
Oct 13, 2022 45.87 47.66 44.95 47.15 3,267,220 -0.26(-0.55%)
Oct 12, 2022 47.52 47.86 47.04 47.41 928,610 -0.17(-0.37%)
Oct 11, 2022 47.85 48.17 47.24 47.59 1,217,910 -0.26(-0.54%)
Oct 10, 2022 48.16 48.39 47.56 47.85 908,093 +0.08(+0.16%)
Oct 07, 2022 48.48 48.52 47.49 47.77 1,354,726 -1.24(-2.52%)
Oct 06, 2022 49.42 49.86 48.98 49.01 795,229 -0.69(-1.40%)
Oct 05, 2022 49.75 50.28 49.41 49.70 1,015,810 -0.83(-1.64%)
Oct 04, 2022 49.59 50.54 49.59 50.53 1,019,973 +1.67(+3.42%)
Oct 03, 2022 47.33 49.14 47.28 48.86 1,252,344 +1.98(+4.22%)
Sep 30, 2022 47.04 47.64 46.42 46.88 1,073,926 -0.14(-0.31%)
Sep 29, 2022 48.11 48.11 46.87 47.03 764,580 -1.66(-3.41%)
Sep 28, 2022 48.00 48.92 47.54 48.69 1,341,949 +1.08(+2.27%)
Sep 27, 2022 48.35 48.66 47.18 47.61 947,015 -0.08(-0.16%)
Sep 26, 2022 47.96 48.44 47.54 47.68 933,592 -0.41(-0.84%)
Sep 23, 2022 48.25 48.59 47.58 48.09 854,432 -0.67(-1.37%)
Sep 22, 2022 49.13 49.36 48.49 48.75 1,073,324 -0.52(-1.06%)
Sep 21, 2022 50.01 50.68 49.26 49.28 1,527,157 -0.15(-0.31%)
Sep 20, 2022 50.17 50.57 49.08 49.43 1,414,231 -1.32(-2.61%)
Sep 19, 2022 49.76 50.92 49.51 50.75 925,757 +0.84(+1.68%)
Sep 16, 2022 50.63 50.63 49.03 49.91 2,886,858 -1.16(-2.27%)
Sep 15, 2022 50.44 51.83 50.40 51.07 2,321,090 +0.63(+1.24%)
Sep 14, 2022 52.21 52.34 49.91 50.44 1,800,273 -1.84(-3.53%)
Sep 13, 2022 52.95 53.20 51.99 52.29 1,679,631 -1.92(-3.54%)
Sep 12, 2022 54.72 55.09 53.97 54.21 1,841,238 -0.12(-0.21%)
Sep 09, 2022 55.20 55.86 54.12 54.32 1,542,398 -0.54(-0.98%)
Sep 08, 2022 54.70 54.99 54.11 54.86 954,918 -0.35(-0.63%)
Sep 07, 2022 53.87 55.31 53.75 55.21 797,279 +1.27(+2.36%)
Sep 06, 2022 54.36 54.59 53.58 53.94 621,654 -0.37(-0.68%)
Sep 02, 2022 55.23 55.60 54.04 54.30 702,669 -0.14(-0.27%)
Sep 01, 2022 54.09 54.49 53.73 54.45 866,699 -0.03(-0.05%)
Aug 31, 2022 55.42 55.57 54.36 54.48 1,464,768 -0.96(-1.72%)
Aug 30, 2022 55.97 56.25 55.17 55.43 550,695 -0.25(-0.45%)
Aug 29, 2022 55.89 56.19 55.28 55.68 534,378 -0.70(-1.25%)
Aug 26, 2022 59.13 59.62 56.37 56.39 611,293 -2.60(-4.40%)
Aug 25, 2022 59.12 59.37 58.47 58.98 623,159 +0.15(+0.26%)
Aug 24, 2022 58.56 58.92 58.45 58.83 395,038 +0.20(+0.35%)
Aug 23, 2022 59.07 59.34 58.52 58.63 493,272 -0.52(-0.88%)
Aug 22, 2022 59.59 59.89 58.98 59.15 559,925 -1.29(-2.14%)
Aug 19, 2022 61.55 61.84 60.14 60.44 561,568 -1.43(-2.31%)
Aug 18, 2022 62.28 62.48 61.65 61.87 469,678 -0.10(-0.16%)
Aug 17, 2022 61.44 62.51 61.00 61.97 631,910 -0.12(-0.19%)
Aug 16, 2022 61.46 62.82 61.46 62.08 763,884 +0.24(+0.39%)
Aug 15, 2022 61.33 61.88 60.82 61.84 777,332 +0.20(+0.33%)
Aug 12, 2022 60.38 61.68 60.38 61.64 740,080 +1.40(+2.32%)
Aug 11, 2022 59.96 60.87 59.68 60.24 553,833 +0.69(+1.17%)
Aug 10, 2022 59.19 59.69 59.17 59.54 451,276 +1.35(+2.32%)
Aug 09, 2022 59.03 59.23 57.91 58.19 432,115 -1.16(-1.95%)
Aug 08, 2022 58.86 59.70 58.81 59.35 535,081 +0.87(+1.49%)
Aug 05, 2022 58.40 58.51 57.52 58.48 567,657 -0.67(-1.13%)
Aug 04, 2022 59.22 59.89 59.05 59.15 589,707 -0.18(-0.31%)
Aug 03, 2022 58.59 59.43 58.19 59.33 746,597 +0.97(+1.67%)
Aug 02, 2022 59.50 59.88 58.16 58.36 1,028,444 -1.41(-2.36%)
Aug 01, 2022 59.81 60.52 58.58 59.77 1,052,041 -1.29(-2.12%)
Jul 29, 2022 59.06 61.42 58.80 61.06 2,016,130 +2.20(+3.74%)
Jul 28, 2022 59.73 59.73 56.93 58.86 1,262,329 +0.70(+1.21%)
Jul 27, 2022 56.95 58.29 56.66 58.15 1,205,738 +1.44(+2.54%)
Jul 26, 2022 56.45 56.88 56.06 56.71 845,929 +0.12(+0.20%)
Jul 25, 2022 56.56 57.10 56.29 56.60 683,217 -0.08(-0.14%)
Jul 22, 2022 56.72 57.19 56.27 56.67 716,833 +0.05(+0.08%)
Jul 21, 2022 55.66 56.64 55.23 56.63 809,039 +1.03(+1.85%)
Jul 20, 2022 55.24 55.65 55.01 55.60 574,102 +0.36(+0.64%)
Jul 19, 2022 54.05 55.33 53.72 55.24 844,868 +1.97(+3.70%)
Jul 18, 2022 54.49 54.92 52.94 53.27 920,858 -1.14(-2.10%)
Jul 15, 2022 53.19 54.69 53.12 54.42 1,233,855 +2.42(+4.66%)
Jul 14, 2022 51.87 52.18 50.82 52.00 1,531,390 -1.31(-2.45%)
Jul 13, 2022 52.95 53.62 52.37 53.30 996,203 -0.62(-1.16%)
Jul 12, 2022 54.59 55.47 53.58 53.93 1,575,964 -0.53(-0.97%)
Jul 11, 2022 54.39 55.29 54.19 54.46 1,069,115 -0.27(-0.49%)
Jul 08, 2022 57.16 57.16 54.57 54.72 1,578,782 -2.54(-4.43%)
Jul 07, 2022 55.97 57.33 55.95 57.26 1,729,427 +1.58(+2.85%)
Jul 06, 2022 55.71 56.24 55.10 55.68 1,128,657 +0.55(+0.99%)
Jul 05, 2022 53.00 55.19 53.00 55.13 1,281,715 +1.31(+2.43%)
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.