Fidelity National Information Services (NY: FIS )

72.87 -1.19 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 151.20 151.60 147.41 149.20 2,808,042 -2.72(-1.79%)
Apr 29, 2021 150.81 152.19 150.15 151.92 1,998,832 +1.23(+0.82%)
Apr 28, 2021 149.24 151.04 149.10 150.69 1,763,545 +1.58(+1.06%)
Apr 27, 2021 150.49 150.49 148.24 149.11 2,720,272 -1.00(-0.67%)
Apr 26, 2021 149.60 151.59 149.53 150.12 2,376,693 +0.81(+0.54%)
Apr 23, 2021 148.59 150.25 148.54 149.31 2,365,637 +0.47(+0.32%)
Apr 22, 2021 148.29 149.96 147.61 148.84 2,893,933 +0.09(+0.06%)
Apr 21, 2021 149.06 149.70 147.94 148.75 2,969,774 +0.64(+0.43%)
Apr 20, 2021 148.67 149.73 148.08 148.11 2,929,817 -0.43(-0.29%)
Apr 19, 2021 149.20 149.47 148.19 148.54 1,655,583 -0.39(-0.26%)
Apr 16, 2021 149.86 150.20 148.12 148.93 2,353,955 -0.14(-0.09%)
Apr 15, 2021 147.33 149.40 146.77 149.06 3,120,902 +2.70(+1.85%)
Apr 14, 2021 146.15 147.30 144.67 146.36 1,688,682 -0.15(-0.10%)
Apr 13, 2021 146.13 146.86 145.90 146.51 1,826,808 +0.07(+0.05%)
Apr 12, 2021 145.74 146.70 145.31 146.44 2,164,612 +0.14(+0.09%)
Apr 09, 2021 145.35 146.34 144.88 146.30 2,704,537 +1.02(+0.70%)
Apr 08, 2021 143.61 146.37 143.54 145.28 4,647,948 +1.95(+1.36%)
Apr 07, 2021 142.07 143.76 142.07 143.33 2,742,761 +1.37(+0.96%)
Apr 06, 2021 141.50 142.54 140.87 141.96 2,623,340 -0.58(-0.40%)
Apr 05, 2021 141.49 143.26 140.79 142.54 2,461,063 +1.97(+1.40%)
Apr 01, 2021 138.20 140.60 137.24 140.56 2,894,124 +3.36(+2.45%)
Mar 31, 2021 139.08 139.92 137.12 137.21 3,317,689 -1.85(-1.33%)
Mar 30, 2021 141.42 141.69 138.77 139.06 2,772,805 -1.42(-1.01%)
Mar 29, 2021 141.24 142.03 139.29 140.49 3,174,897 -2.39(-1.67%)
Mar 26, 2021 139.41 143.00 139.13 142.88 3,733,739 +3.51(+2.52%)
Mar 25, 2021 139.54 140.18 138.61 139.36 3,009,529 -0.57(-0.40%)
Mar 24, 2021 138.64 140.73 138.57 139.93 2,423,948 +1.34(+0.96%)
Mar 23, 2021 137.83 139.49 137.70 138.59 2,312,833 +0.83(+0.60%)
Mar 22, 2021 138.13 139.15 137.20 137.76 2,263,314 -0.55(-0.40%)
Mar 19, 2021 139.89 140.60 138.19 138.31 3,871,677 -1.64(-1.17%)
Mar 18, 2021 139.82 141.41 139.27 139.95 2,366,884 -1.46(-1.04%)
Mar 17, 2021 142.43 143.50 141.18 141.41 2,881,515 -0.90(-0.63%)
Mar 16, 2021 142.36 142.73 140.96 142.31 2,558,803 +0.09(+0.06%)
Mar 15, 2021 142.64 143.37 141.21 142.22 2,287,916 -0.53(-0.37%)
Mar 12, 2021 141.49 142.99 140.80 142.75 2,630,240 +1.20(+0.85%)
Mar 11, 2021 142.47 144.34 141.53 141.55 3,704,671 -0.07(-0.05%)
Mar 10, 2021 139.21 141.67 138.03 141.62 4,139,850 +2.61(+1.88%)
Mar 09, 2021 141.47 142.37 138.90 139.01 4,070,949 -1.64(-1.16%)
Mar 08, 2021 138.75 142.73 138.01 140.65 5,658,127 +3.29(+2.39%)
Mar 05, 2021 135.12 138.10 133.68 137.36 5,485,469 +4.10(+3.07%)
Mar 04, 2021 135.32 135.94 131.96 133.26 5,674,553 -1.95(-1.44%)
Mar 03, 2021 134.75 135.87 133.99 135.21 3,613,179 +0.00(+0.00%)
Mar 02, 2021 134.61 136.31 133.92 135.21 4,510,489 -0.65(-0.48%)
Mar 01, 2021 136.13 137.41 134.95 135.86 3,627,023 +1.56(+1.16%)
Feb 26, 2021 135.56 135.94 133.11 134.30 4,297,006 -0.79(-0.58%)
Feb 25, 2021 134.72 137.21 134.30 135.09 4,784,437 -0.61(-0.45%)
Feb 24, 2021 132.92 137.22 132.41 135.70 6,967,215 +2.65(+1.99%)
Feb 23, 2021 132.07 134.98 131.67 133.05 5,622,793 +1.16(+0.88%)
Feb 22, 2021 128.15 132.38 126.08 131.90 4,488,716 +4.42(+3.47%)
Feb 19, 2021 130.92 130.92 127.39 127.48 5,685,019 -3.18(-2.44%)
Feb 18, 2021 128.43 131.38 128.43 130.66 2,811,709 +1.24(+0.96%)
Feb 17, 2021 129.51 130.04 127.19 129.42 2,891,348 -0.12(-0.09%)
Feb 16, 2021 132.59 132.62 128.85 129.54 5,402,782 -2.42(-1.84%)
Feb 12, 2021 131.59 132.97 131.07 131.96 4,241,929 +0.44(+0.33%)
Feb 11, 2021 130.18 131.87 129.50 131.53 4,156,333 +1.74(+1.34%)
Feb 10, 2021 129.92 130.39 127.90 129.78 5,132,815 +0.48(+0.37%)
Feb 09, 2021 123.59 130.10 122.24 129.31 7,776,451 -0.55(-0.42%)
Feb 08, 2021 129.71 130.64 128.02 129.85 3,791,956 +1.17(+0.91%)
Feb 05, 2021 129.75 131.00 128.18 128.69 2,907,759 -0.53(-0.41%)
Feb 04, 2021 128.85 130.52 128.62 129.22 2,275,214 +1.18(+0.92%)
Feb 03, 2021 126.57 129.79 126.57 128.04 2,548,834 -0.73(-0.57%)
Feb 02, 2021 127.05 131.35 126.52 128.77 4,980,454 +3.01(+2.39%)
Feb 01, 2021 123.87 126.77 122.62 125.77 6,736,729 +5.61(+4.67%)
Jan 29, 2021 121.89 122.13 119.83 120.15 4,668,876 -1.81(-1.48%)
Jan 28, 2021 120.13 123.85 119.37 121.96 4,835,519 +2.71(+2.28%)
Jan 27, 2021 123.31 123.55 118.61 119.25 6,431,319 -5.48(-4.39%)
Jan 26, 2021 125.13 126.24 123.15 124.72 4,462,603 +0.34(+0.27%)
Jan 25, 2021 125.42 126.07 122.50 124.38 5,466,704 -1.24(-0.98%)
Jan 22, 2021 129.12 129.36 125.60 125.62 5,656,864 -4.40(-3.38%)
Jan 21, 2021 127.24 130.41 127.00 130.02 4,561,658 +2.44(+1.91%)
Jan 20, 2021 125.17 128.07 124.14 127.58 3,747,239 +2.95(+2.37%)
Jan 19, 2021 126.86 127.33 124.51 124.63 3,993,550 -1.62(-1.29%)
Jan 15, 2021 125.11 126.92 122.62 126.25 6,694,689 +0.53(+0.42%)
Jan 14, 2021 127.92 127.94 125.34 125.73 10,164,847 -1.70(-1.34%)
Jan 13, 2021 130.52 131.63 127.28 127.43 7,951,934 -2.62(-2.01%)
Jan 12, 2021 132.41 133.23 129.30 130.05 3,888,184 -2.37(-1.79%)
Jan 11, 2021 133.22 135.94 132.18 132.41 4,147,355 -2.53(-1.87%)
Jan 08, 2021 131.69 135.00 131.69 134.94 6,589,057 +2.81(+2.13%)
Jan 07, 2021 133.87 135.26 131.84 132.13 5,121,322 -2.16(-1.61%)
Jan 06, 2021 133.21 135.88 131.94 134.29 4,076,149 +1.27(+0.96%)
Jan 05, 2021 135.96 136.91 132.78 133.02 3,630,065 -3.14(-2.31%)
Jan 04, 2021 137.67 138.06 134.49 136.16 4,191,262 -1.51(-1.10%)
Dec 31, 2020 137.67 137.67 137.67 2,342,413 +1.88(+1.38%)
Dec 30, 2020 137.96 138.05 135.70 135.79 2,342,413 -1.71(-1.25%)
Dec 29, 2020 137.91 138.68 137.03 137.50 2,970,468 +0.98(+0.72%)
Dec 28, 2020 136.73 137.21 135.51 136.52 3,482,732 -0.50(-0.36%)
Dec 24, 2020 131.02 137.99 130.90 137.01 6,524,732 +5.92(+4.51%)
Dec 23, 2020 131.78 131.94 130.36 131.10 5,907,523 -0.10(-0.07%)
Dec 22, 2020 136.35 136.41 130.99 131.20 5,726,598 -4.96(-3.65%)
Dec 21, 2020 138.50 139.15 132.31 136.16 6,449,993 -5.17(-3.66%)
Dec 18, 2020 141.85 142.98 140.19 141.33 4,857,945 -0.73(-0.51%)
Dec 17, 2020 140.40 142.61 140.11 142.06 2,184,630 +2.31(+1.65%)
Dec 16, 2020 138.71 141.65 137.22 139.75 4,595,705 -1.45(-1.03%)
Dec 15, 2020 141.18 141.83 139.47 141.20 3,098,353 +0.85(+0.60%)
Dec 14, 2020 143.86 144.17 140.16 140.35 4,435,429 -3.50(-2.44%)
Dec 11, 2020 141.92 144.28 141.92 143.86 2,100,310 +0.68(+0.48%)
Dec 10, 2020 143.62 144.69 142.19 143.18 2,452,908 -0.29(-0.20%)
Dec 09, 2020 146.77 146.77 142.50 143.47 4,127,827 -3.31(-2.26%)
Dec 08, 2020 146.33 146.96 145.33 146.78 1,935,958 +0.60(+0.41%)
Dec 07, 2020 146.21 147.19 145.41 146.18 3,197,803 +0.68(+0.47%)
Dec 04, 2020 143.53 145.58 143.10 145.50 2,153,305 +2.50(+1.75%)
Dec 03, 2020 144.35 144.80 142.37 142.99 2,686,491 -1.27(-0.88%)
Dec 02, 2020 146.00 146.15 143.51 144.26 3,051,287 -1.74(-1.19%)
Dec 01, 2020 145.36 146.92 144.81 146.00 3,570,462 +1.91(+1.33%)
Nov 30, 2020 142.72 144.18 140.95 144.09 4,719,916 +0.13(+0.09%)
Nov 27, 2020 144.50 145.35 143.41 143.96 2,049,996 +0.30(+0.21%)
Nov 25, 2020 143.93 144.32 141.73 143.66 1,739,556 -0.92(-0.64%)
Nov 24, 2020 141.97 145.09 141.19 144.58 3,048,378 +3.50(+2.48%)
Nov 23, 2020 140.45 142.10 139.95 141.09 2,441,773 +1.12(+0.80%)
Nov 20, 2020 143.11 143.25 139.91 139.97 2,320,061 -3.43(-2.39%)
Nov 19, 2020 140.68 143.69 138.68 143.40 3,086,801 +2.65(+1.88%)
Nov 18, 2020 142.15 142.23 140.75 140.75 2,395,238 -1.94(-1.36%)
Nov 17, 2020 142.68 144.45 140.95 142.69 2,434,318 -0.89(-0.62%)
Nov 16, 2020 142.72 143.93 141.62 143.58 2,533,260 +3.08(+2.19%)
Nov 13, 2020 138.61 141.26 138.39 140.51 1,984,386 +2.48(+1.79%)
Nov 12, 2020 139.65 139.84 137.57 138.03 2,088,676 -1.34(-0.96%)
Nov 11, 2020 139.94 140.04 137.57 139.37 2,315,056 -0.79(-0.56%)
Nov 10, 2020 137.25 140.91 136.91 140.16 3,570,120 +2.59(+1.88%)
Nov 09, 2020 137.35 141.79 135.92 137.56 6,673,019 +8.30(+6.42%)
Nov 06, 2020 129.50 129.85 128.09 129.26 1,611,837 +0.53(+0.41%)
Nov 05, 2020 130.87 130.95 127.86 128.73 3,840,269 -0.20(-0.16%)
Nov 04, 2020 126.82 131.01 126.07 128.93 3,665,121 +4.18(+3.35%)
Nov 03, 2020 122.30 125.50 121.49 124.75 3,316,090 +4.39(+3.65%)
Nov 02, 2020 122.09 122.86 119.66 120.36 4,533,005 -0.60(-0.50%)
Oct 30, 2020 120.84 123.93 119.28 120.96 5,660,949 -0.42(-0.34%)
Oct 29, 2020 119.30 125.35 116.67 121.38 9,958,109 -7.27(-5.65%)
Oct 28, 2020 131.67 132.18 128.42 128.65 4,414,130 -5.19(-3.88%)
Oct 27, 2020 136.11 137.40 133.71 133.84 3,257,338 -1.52(-1.12%)
Oct 26, 2020 138.36 138.80 134.24 135.36 2,691,911 -4.83(-3.45%)
Oct 23, 2020 140.11 140.72 138.77 140.19 3,060,008 +1.63(+1.18%)
Oct 22, 2020 137.24 139.02 136.11 138.56 1,798,014 +1.27(+0.93%)
Oct 21, 2020 136.37 138.41 135.94 137.29 1,954,437 +0.69(+0.50%)
Oct 20, 2020 136.00 138.01 135.34 136.60 2,808,511 +0.89(+0.66%)
Oct 19, 2020 140.05 140.47 135.21 135.71 3,019,841 -3.98(-2.85%)
Oct 16, 2020 139.94 141.83 139.59 139.69 3,626,402 +0.00(+0.00%)
Oct 15, 2020 137.45 139.70 136.66 139.69 3,634,160 -0.19(-0.13%)
Oct 14, 2020 142.06 142.53 138.84 139.88 2,407,966 -1.84(-1.29%)
Oct 13, 2020 145.17 145.61 141.08 141.71 2,504,983 -3.14(-2.17%)
Oct 12, 2020 145.24 145.90 143.96 144.85 3,058,241 +0.16(+0.11%)
Oct 09, 2020 143.23 144.83 142.55 144.69 2,877,288 +2.36(+1.66%)
Oct 08, 2020 142.02 142.63 140.94 142.33 2,055,162 +1.94(+1.38%)
Oct 07, 2020 141.50 142.01 139.83 140.39 3,322,816 +0.22(+0.16%)
Oct 06, 2020 141.33 143.67 139.83 140.17 3,125,448 -1.16(-0.82%)
Oct 05, 2020 141.88 142.61 140.04 141.33 2,223,495 +0.41(+0.29%)
Oct 02, 2020 140.84 141.67 138.87 140.92 2,144,653 -1.67(-1.17%)
Oct 01, 2020 144.65 145.93 141.28 142.59 3,843,188 -0.33(-0.23%)
Sep 30, 2020 144.42 144.93 141.67 142.92 3,505,120 -1.54(-1.07%)
Sep 29, 2020 143.97 144.85 143.43 144.47 2,078,774 +0.84(+0.59%)
Sep 28, 2020 143.33 144.43 142.84 143.62 1,774,365 +1.87(+1.32%)
Sep 25, 2020 139.00 142.37 138.16 141.75 2,084,295 +1.74(+1.24%)
Sep 24, 2020 139.09 141.15 134.43 140.01 3,529,451 +0.58(+0.42%)
Sep 23, 2020 142.14 142.38 139.04 139.43 1,931,887 -2.50(-1.76%)
Sep 22, 2020 140.02 142.34 138.83 141.93 2,170,074 +2.11(+1.51%)
Sep 21, 2020 139.88 140.33 137.09 139.83 3,038,952 -2.55(-1.79%)
Sep 18, 2020 144.19 145.57 141.26 142.38 3,728,577 -2.10(-1.45%)
Sep 17, 2020 141.51 144.56 141.22 144.48 2,994,619 +0.14(+0.09%)
Sep 16, 2020 145.33 146.44 144.27 144.34 2,772,091 +0.17(+0.11%)
Sep 15, 2020 143.32 144.76 142.68 144.18 2,176,004 +2.20(+1.55%)
Sep 14, 2020 141.45 143.27 140.56 141.97 2,933,598 +1.94(+1.39%)
Sep 11, 2020 141.55 142.41 138.57 140.03 2,664,079 -1.58(-1.12%)
Sep 10, 2020 144.72 146.16 140.96 141.61 2,272,412 -2.22(-1.55%)
Sep 09, 2020 142.96 144.78 141.20 143.84 3,813,268 +2.71(+1.92%)
Sep 08, 2020 140.22 142.41 139.48 141.12 4,268,102 -2.23(-1.55%)
Sep 04, 2020 146.27 146.72 141.26 143.35 3,309,445 -2.81(-1.92%)
Sep 03, 2020 149.67 149.83 144.17 146.16 2,593,940 -4.71(-3.12%)
Sep 02, 2020 147.71 151.80 146.80 150.87 3,290,042 +3.30(+2.24%)
Sep 01, 2020 146.01 147.74 145.64 147.56 2,725,572 +1.45(+0.99%)
Aug 31, 2020 147.68 147.68 145.97 146.11 4,022,868 -1.57(-1.06%)
Aug 28, 2020 146.34 147.73 145.60 147.68 2,593,766 +1.23(+0.84%)
Aug 27, 2020 144.09 146.69 143.02 146.45 4,193,599 +3.21(+2.24%)
Aug 26, 2020 141.17 143.88 140.15 143.25 4,811,181 +2.44(+1.73%)
Aug 25, 2020 137.50 140.89 136.41 140.80 2,735,237 +3.58(+2.61%)
Aug 24, 2020 138.72 138.73 135.83 137.22 3,247,890 -0.13(-0.09%)
Aug 21, 2020 136.88 138.00 136.28 137.35 3,417,333 +0.54(+0.40%)
Aug 20, 2020 137.18 137.69 136.28 136.80 3,610,114 -1.33(-0.96%)
Aug 19, 2020 140.45 140.45 137.98 138.13 3,820,313 -1.16(-0.83%)
Aug 18, 2020 140.35 140.46 138.33 139.29 3,915,872 -0.45(-0.32%)
Aug 17, 2020 140.04 140.99 139.28 139.74 2,716,581 +0.38(+0.27%)
Aug 14, 2020 140.57 140.74 138.70 139.36 1,806,644 -1.28(-0.91%)
Aug 13, 2020 138.27 141.04 138.27 140.64 2,947,486 +1.34(+0.96%)
Aug 12, 2020 139.22 140.35 138.65 139.30 2,288,384 +0.75(+0.54%)
Aug 11, 2020 141.82 141.97 138.23 138.56 2,935,437 -3.01(-2.13%)
Aug 10, 2020 143.35 143.77 140.68 141.57 3,499,721 -1.57(-1.10%)
Aug 07, 2020 141.64 143.33 140.83 143.14 3,489,706 +0.75(+0.53%)
Aug 06, 2020 141.24 143.05 140.91 142.38 4,539,505 +0.48(+0.34%)
Aug 05, 2020 143.82 144.20 140.47 141.90 6,674,789 -0.68(-0.48%)
Aug 04, 2020 142.12 144.57 140.45 142.58 6,248,458 -1.68(-1.16%)
Aug 03, 2020 142.50 144.67 142.27 144.25 4,635,737 +2.54(+1.79%)
Jul 31, 2020 140.34 141.80 139.66 141.72 3,680,499 +1.08(+0.77%)
Jul 30, 2020 138.13 140.95 137.56 140.64 2,784,971 +0.46(+0.32%)
Jul 29, 2020 138.21 140.62 137.45 140.18 2,337,406 +2.03(+1.47%)
Jul 28, 2020 138.47 139.56 137.93 138.15 1,901,829 -0.78(-0.57%)
Jul 27, 2020 139.09 140.18 137.86 138.94 2,822,537 -0.25(-0.18%)
Jul 24, 2020 139.52 140.08 138.20 139.19 2,514,889 -1.25(-0.89%)
Jul 23, 2020 140.36 143.52 139.66 140.44 3,463,596 +0.21(+0.15%)
Jul 22, 2020 139.25 140.41 138.69 140.22 2,150,503 +1.33(+0.96%)
Jul 21, 2020 138.01 139.67 137.53 138.90 3,523,100 +1.79(+1.31%)
Jul 20, 2020 135.99 137.51 134.82 137.10 2,404,070 +1.05(+0.77%)
Jul 17, 2020 135.06 136.78 134.08 136.06 2,132,994 +1.57(+1.17%)
Jul 16, 2020 135.16 135.54 133.84 134.49 1,894,985 -1.53(-1.12%)
Jul 15, 2020 133.71 136.50 133.24 136.02 4,584,079 +3.88(+2.94%)
Jul 14, 2020 130.75 132.17 129.04 132.13 3,717,309 +0.91(+0.69%)
Jul 13, 2020 133.79 134.37 130.86 131.22 3,581,892 -1.36(-1.02%)
Jul 10, 2020 131.21 132.78 130.40 132.58 2,058,453 +1.06(+0.80%)
Jul 09, 2020 132.80 133.24 129.86 131.53 4,530,195 -0.98(-0.74%)
Jul 08, 2020 132.54 133.26 131.10 132.50 4,551,454 +0.29(+0.22%)
Jul 07, 2020 132.26 134.65 131.39 132.21 3,639,673 -1.00(-0.75%)
Jul 06, 2020 134.80 134.80 132.41 133.21 2,412,347 +0.73(+0.55%)
Jul 02, 2020 134.19 135.11 132.18 132.48 2,074,868 -0.08(-0.06%)
Jul 01, 2020 130.31 133.34 129.50 132.56 3,406,601 +2.68(+2.07%)
Jun 30, 2020 127.04 130.63 126.59 129.88 3,896,611 +2.83(+2.23%)
Jun 29, 2020 127.52 127.65 125.32 127.05 3,547,676 +0.64(+0.51%)
Jun 26, 2020 128.58 129.41 126.13 126.41 11,193,162 -2.68(-2.08%)
Jun 25, 2020 128.82 129.79 127.30 129.09 3,373,725 +0.95(+0.74%)
Jun 24, 2020 132.91 133.61 127.64 128.15 5,999,571 -5.48(-4.10%)
Jun 23, 2020 136.27 136.27 133.17 133.63 2,376,459 -0.96(-0.71%)
Jun 22, 2020 131.39 134.87 130.91 134.59 3,273,579 +3.83(+2.93%)
Jun 19, 2020 137.81 138.31 130.76 130.76 6,508,627 -4.79(-3.54%)
Jun 18, 2020 133.52 136.48 133.52 135.55 2,139,399 +1.32(+0.98%)
Jun 17, 2020 134.21 136.76 133.90 134.24 3,701,351 -1.93(-1.42%)
Jun 16, 2020 136.97 138.51 134.74 136.16 5,428,734 +3.04(+2.29%)
Jun 15, 2020 130.04 134.38 129.52 133.12 5,085,680 +0.35(+0.26%)
Jun 12, 2020 133.02 134.15 129.84 132.78 3,608,745 +2.76(+2.12%)
Jun 11, 2020 133.82 134.65 130.00 130.01 3,675,535 -6.43(-4.71%)
Jun 10, 2020 137.09 137.77 134.93 136.44 2,884,206 -0.15(-0.11%)
Jun 09, 2020 137.21 138.22 136.31 136.59 2,403,673 -1.16(-0.84%)
Jun 08, 2020 137.60 138.55 135.77 137.75 3,244,817 -0.48(-0.35%)
Jun 05, 2020 133.83 138.37 132.09 138.23 5,092,886 +6.57(+4.99%)
Jun 04, 2020 134.18 134.78 129.85 131.66 4,844,557 -3.19(-2.36%)
Jun 03, 2020 134.83 135.27 133.19 134.85 3,382,660 +0.59(+0.44%)
Jun 02, 2020 134.78 135.24 133.03 134.26 6,132,999 +0.09(+0.06%)
Jun 01, 2020 134.21 134.80 133.20 134.18 2,099,151 +0.04(+0.03%)
May 29, 2020 133.87 134.64 131.83 134.14 3,937,214 +0.44(+0.33%)
May 28, 2020 134.32 135.56 133.36 133.69 2,901,802 +0.33(+0.25%)
May 27, 2020 133.34 133.76 130.13 133.36 3,205,137 +1.38(+1.05%)
May 26, 2020 135.27 135.83 131.78 131.98 3,367,440 +0.43(+0.32%)
May 22, 2020 132.03 132.39 130.70 131.56 1,960,171 -0.33(-0.25%)
May 21, 2020 133.06 133.73 130.99 131.88 4,162,164 -1.56(-1.17%)
May 20, 2020 132.72 135.10 131.90 133.44 3,112,363 +2.58(+1.97%)
May 19, 2020 130.83 133.33 130.62 130.86 2,512,026 -0.87(-0.66%)
May 18, 2020 130.48 134.90 130.42 131.73 4,816,164 +3.98(+3.12%)
May 15, 2020 124.68 128.16 123.69 127.75 4,104,675 +2.37(+1.89%)
May 14, 2020 121.68 125.80 121.33 125.38 5,267,411 +2.20(+1.79%)
May 13, 2020 123.77 125.88 121.85 123.18 6,667,037 -0.40(-0.33%)
May 12, 2020 124.51 125.97 123.45 123.58 3,474,568 -0.32(-0.26%)
May 11, 2020 122.98 126.04 121.95 123.90 4,605,445 +0.01(+0.01%)
May 08, 2020 126.73 129.59 123.31 123.89 4,688,515 -1.17(-0.93%)
May 07, 2020 126.04 129.90 123.84 125.06 6,141,243 -2.39(-1.87%)
May 06, 2020 129.61 130.87 127.36 127.45 4,305,559 -0.04(-0.03%)
May 05, 2020 126.09 128.32 124.56 127.49 3,212,324 +3.26(+2.62%)
May 04, 2020 123.78 124.75 122.84 124.23 2,714,334 -0.69(-0.55%)
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.