Fidelity National Information Services (NY: FIS )

108.01 USD -1.85 (-1.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 132.98 133.52 130.40 131.89 3,433,932 -2.40(-1.79%)
Apr 29, 2020 133.00 137.19 132.17 134.29 5,650,141 +5.16(+4.00%)
Apr 28, 2020 129.68 131.39 125.22 129.13 4,375,955 +1.49(+1.17%)
Apr 27, 2020 126.64 128.00 124.18 127.64 3,401,240 +1.91(+1.52%)
Apr 24, 2020 122.50 126.19 121.70 125.73 4,006,600 +4.55(+3.75%)
Apr 23, 2020 123.28 123.86 120.88 121.18 2,160,220 -1.37(-1.12%)
Apr 22, 2020 120.31 123.64 120.01 122.55 3,016,194 +5.08(+4.32%)
Apr 21, 2020 120.09 120.64 117.05 117.47 3,654,032 -5.15(-4.20%)
Apr 20, 2020 125.86 125.92 122.33 122.62 4,281,190 -5.34(-4.17%)
Apr 17, 2020 125.74 128.22 124.36 127.96 3,901,100 +4.97(+4.04%)
Apr 16, 2020 122.22 123.06 119.94 122.99 5,083,063 +2.83(+2.36%)
Apr 15, 2020 121.17 121.22 117.68 120.16 4,517,642 -3.63(-2.93%)
Apr 14, 2020 122.90 124.85 118.01 123.79 6,022,808 +0.19(+0.15%)
Apr 13, 2020 124.17 124.65 120.41 123.60 4,525,391 -1.52(-1.21%)
Apr 09, 2020 126.42 128.66 123.88 125.12 4,682,600 +0.35(+0.28%)
Apr 08, 2020 121.88 126.06 120.34 124.77 3,645,535 +4.63(+3.85%)
Apr 07, 2020 128.83 130.83 119.91 120.14 5,157,238 -2.88(-2.34%)
Apr 06, 2020 121.73 123.72 119.35 123.02 5,708,203 +7.80(+6.77%)
Apr 03, 2020 116.54 117.18 112.20 115.22 3,741,200 -1.89(-1.61%)
Apr 02, 2020 113.29 118.45 112.47 117.11 3,565,661 +2.55(+2.23%)
Apr 01, 2020 116.28 117.51 113.18 114.56 5,207,285 -7.08(-5.82%)
Mar 31, 2020 123.98 125.11 119.10 121.64 8,623,551 -3.65(-2.91%)
Mar 30, 2020 123.10 125.89 120.68 125.29 3,758,416 +5.19(+4.32%)
Mar 27, 2020 119.92 124.26 117.03 120.10 3,940,500 -3.54(-2.86%)
Mar 26, 2020 121.76 124.30 118.34 123.64 6,534,469 +3.27(+2.72%)
Mar 25, 2020 119.46 124.74 115.05 120.37 5,841,160 +1.21(+1.02%)
Mar 24, 2020 109.01 120.26 108.64 119.16 7,863,558 +16.71(+16.31%)
Mar 23, 2020 100.58 104.79 98.33 102.45 8,300,727 -0.37(-0.36%)
Mar 20, 2020 106.30 109.28 99.10 102.82 10,109,600 -2.41(-2.29%)
Mar 19, 2020 102.00 108.50 96.93 105.23 8,058,809 +2.29(+2.22%)
Mar 18, 2020 105.59 108.15 91.68 102.94 10,211,778 -11.02(-9.67%)
Mar 17, 2020 110.01 116.39 105.60 113.96 7,426,143 +5.61(+5.18%)
Mar 16, 2020 111.50 118.56 108.35 108.35 8,146,972 -21.55(-16.59%)
Mar 13, 2020 124.52 130.73 119.25 129.90 6,787,300 -2.71(-2.04%)
Mar 12, 2020 123.26 132.61 118.40 132.61 8,314,695 -0.35(-0.26%)
Mar 11, 2020 136.53 138.74 131.46 132.96 4,872,887 -7.94(-5.64%)
Mar 10, 2020 134.99 141.00 131.24 140.90 6,580,767 +10.86(+8.35%)
Mar 09, 2020 130.12 133.83 127.00 130.04 6,199,907 -9.87(-7.05%)
Mar 06, 2020 139.94 140.70 135.60 139.91 5,042,700 -2.84(-1.99%)
Mar 05, 2020 147.15 147.15 141.05 142.75 4,237,962 -7.18(-4.79%)
Mar 04, 2020 145.24 150.00 144.06 149.93 2,692,501 +6.84(+4.78%)
Mar 03, 2020 149.06 150.44 141.60 143.09 4,561,488 -5.52(-3.71%)
Mar 02, 2020 140.06 148.87 139.29 148.61 6,617,480 +8.89(+6.36%)
Feb 28, 2020 135.87 141.12 135.15 139.72 8,619,900 +0.85(+0.61%)
Feb 27, 2020 141.23 145.38 138.75 138.87 4,392,495 -5.03(-3.50%)
Feb 26, 2020 144.97 148.13 143.56 143.90 4,085,891 -0.76(-0.53%)
Feb 25, 2020 151.05 151.68 144.39 144.66 5,343,871 -6.06(-4.02%)
Feb 24, 2020 150.57 152.96 149.56 150.72 3,650,945 -4.21(-2.72%)
Feb 21, 2020 155.78 156.37 153.74 154.93 2,759,400 -1.85(-1.18%)
Feb 20, 2020 157.00 157.29 152.96 156.78 2,326,658 -0.51(-0.32%)
Feb 19, 2020 156.55 157.92 156.35 157.29 2,328,480 +1.64(+1.05%)
Feb 18, 2020 157.45 157.58 151.21 155.65 4,518,898 -1.79(-1.14%)
Feb 14, 2020 154.35 158.21 153.87 157.44 4,133,600 +3.12(+2.02%)
Feb 13, 2020 148.85 156.82 147.48 154.32 7,114,798 +6.36(+4.30%)
Feb 12, 2020 149.15 149.58 147.45 147.96 3,406,973 -1.55(-1.04%)
Feb 11, 2020 150.51 150.93 149.20 149.51 2,908,844 -0.47(-0.31%)
Feb 10, 2020 146.16 150.38 146.01 149.98 4,262,957 +3.52(+2.40%)
Feb 07, 2020 146.82 147.09 145.90 146.46 2,494,400 -0.88(-0.60%)
Feb 06, 2020 146.47 147.56 145.87 147.34 2,310,048 +1.22(+0.83%)
Feb 05, 2020 148.44 149.13 144.94 146.12 2,968,072 -1.30(-0.88%)
Feb 04, 2020 147.18 148.84 146.89 147.42 1,957,317 +1.67(+1.15%)
Feb 03, 2020 145.10 145.98 144.30 145.75 2,868,369 +2.09(+1.45%)
Jan 31, 2020 147.33 147.33 142.96 143.66 3,984,700 -3.84(-2.60%)
Jan 30, 2020 147.17 148.13 146.61 147.50 3,983,077 -0.59(-0.40%)
Jan 29, 2020 148.42 149.61 147.85 148.09 1,661,248 +0.13(+0.09%)
Jan 28, 2020 146.60 149.47 146.60 147.96 2,391,505 +1.57(+1.07%)
Jan 27, 2020 145.69 147.19 145.13 146.39 1,985,028 -1.53(-1.03%)
Jan 24, 2020 149.50 150.42 147.23 147.92 2,358,900 -1.09(-0.73%)
Jan 23, 2020 148.94 149.54 147.88 149.01 1,902,167 +0.42(+0.28%)
Jan 22, 2020 149.03 149.73 148.53 148.59 3,017,772 +0.97(+0.66%)
Jan 21, 2020 146.76 148.66 146.59 147.62 3,844,852 +0.53(+0.36%)
Jan 17, 2020 147.31 147.31 144.85 147.09 3,715,800 +0.85(+0.58%)
Jan 16, 2020 145.30 146.33 144.34 146.24 3,871,295 +1.76(+1.22%)
Jan 15, 2020 143.02 145.00 142.45 144.48 2,941,233 +2.03(+1.43%)
Jan 14, 2020 142.86 143.23 141.36 142.45 1,936,737 -0.28(-0.20%)
Jan 13, 2020 142.49 142.95 141.43 142.73 4,227,742 +0.79(+0.56%)
Jan 10, 2020 143.38 143.91 141.48 141.94 2,170,700 -0.98(-0.69%)
Jan 09, 2020 140.99 143.05 140.52 142.92 4,133,182 +2.70(+1.93%)
Jan 08, 2020 138.79 140.75 138.57 140.22 3,206,658 +2.03(+1.47%)
Jan 07, 2020 139.66 140.00 138.10 138.19 3,568,919 -2.16(-1.54%)
Jan 06, 2020 138.13 140.35 137.82 140.35 3,685,689 +1.33(+0.96%)
Jan 03, 2020 137.89 140.32 137.81 139.02 2,365,700 -0.88(-0.63%)
Jan 02, 2020 139.87 140.84 139.20 139.90 3,002,300 +0.81(+0.58%)
Dec 31, 2019 138.34 139.12 137.75 139.09 2,486,100 +0.49(+0.35%)
Dec 30, 2019 139.21 139.38 137.91 138.60 1,949,938 -1.15(-0.82%)
Dec 27, 2019 139.00 139.79 138.46 139.75 1,470,400 +1.05(+0.76%)
Dec 26, 2019 138.23 138.86 138.08 138.70 918,785 +0.82(+0.59%)
Dec 24, 2019 138.26 138.71 137.41 137.88 854,800 -0.33(-0.24%)
Dec 23, 2019 138.80 139.12 137.90 138.21 1,742,942 -0.59(-0.43%)
Dec 20, 2019 139.19 139.49 138.28 138.80 5,665,400 +0.72(+0.52%)
Dec 19, 2019 137.64 138.56 136.89 138.08 3,454,291 +0.37(+0.27%)
Dec 18, 2019 138.44 139.12 137.60 137.71 4,068,949 -0.15(-0.11%)
Dec 17, 2019 137.01 138.45 136.29 137.86 4,337,962 +0.85(+0.62%)
Dec 16, 2019 138.97 139.68 136.25 137.01 5,944,906 -1.18(-0.85%)
Dec 13, 2019 136.53 138.28 135.86 138.19 2,613,600 +1.46(+1.07%)
Dec 12, 2019 134.87 137.13 134.60 136.73 2,555,249 +1.23(+0.91%)
Dec 11, 2019 135.13 135.77 134.04 135.50 3,953,796 -0.03(-0.02%)
Dec 10, 2019 136.82 137.28 135.36 135.53 2,474,203 -1.43(-1.04%)
Dec 09, 2019 138.28 138.63 136.79 136.96 2,843,339 -1.62(-1.17%)
Dec 06, 2019 137.61 139.00 137.27 138.58 2,476,000 +1.65(+1.21%)
Dec 05, 2019 136.36 137.25 135.43 136.93 3,466,597 +1.19(+0.88%)
Dec 04, 2019 136.41 136.69 135.33 135.74 2,703,624 -0.48(-0.35%)
Dec 03, 2019 134.64 136.54 134.18 136.22 2,287,438 +0.48(+0.35%)
Dec 02, 2019 138.00 138.29 134.68 135.74 3,963,118 -2.41(-1.74%)
Nov 29, 2019 138.27 138.65 137.45 138.15 851,200 -0.28(-0.20%)
Nov 27, 2019 137.85 138.46 137.01 138.43 2,061,300 +0.89(+0.65%)
Nov 26, 2019 137.37 138.53 136.91 137.54 4,292,725 +0.66(+0.48%)
Nov 25, 2019 136.03 137.62 135.69 136.88 2,460,505 +1.42(+1.05%)
Nov 22, 2019 136.93 137.31 135.10 135.46 2,298,300 -1.01(-0.74%)
Nov 21, 2019 137.31 137.91 136.30 136.47 1,828,535 -1.00(-0.73%)
Nov 20, 2019 137.65 138.84 136.83 137.47 2,282,724 -0.19(-0.14%)
Nov 19, 2019 137.36 137.89 136.80 137.66 3,140,577 +0.62(+0.45%)
Nov 18, 2019 135.74 137.42 135.50 137.04 3,992,134 +1.22(+0.90%)
Nov 15, 2019 136.40 136.69 134.26 135.82 4,150,700 +0.32(+0.24%)
Nov 14, 2019 133.67 135.63 132.72 135.50 2,947,847 +1.68(+1.26%)
Nov 13, 2019 132.36 134.52 132.21 133.82 4,046,395 +1.20(+0.90%)
Nov 12, 2019 132.71 133.59 132.08 132.62 4,478,927 +0.26(+0.20%)
Nov 11, 2019 130.55 132.77 130.00 132.36 3,106,741 +1.67(+1.28%)
Nov 08, 2019 131.71 132.25 130.24 130.69 2,863,100 -1.66(-1.25%)
Nov 07, 2019 131.20 133.79 131.07 132.35 3,039,430 +1.46(+1.12%)
Nov 06, 2019 132.01 133.58 130.38 130.89 3,296,766 -1.30(-0.98%)
Nov 05, 2019 135.08 135.23 128.20 132.19 5,902,637 +1.19(+0.91%)
Nov 04, 2019 134.52 134.87 130.99 131.00 5,292,985 -3.15(-2.35%)
Nov 01, 2019 132.79 134.21 132.55 134.15 3,137,200 +2.39(+1.81%)
Oct 31, 2019 131.92 133.04 130.90 131.76 3,385,800 -0.20(-0.15%)
Oct 30, 2019 131.06 132.23 130.07 131.96 2,097,507 +1.22(+0.93%)
Oct 29, 2019 130.08 132.06 129.67 130.74 2,383,164 +0.52(+0.40%)
Oct 28, 2019 129.86 131.30 128.94 130.22 2,623,679 +0.90(+0.70%)
Oct 25, 2019 128.61 130.36 128.22 129.32 1,978,900 +0.11(+0.09%)
Oct 24, 2019 127.77 129.74 127.63 129.21 1,908,680 +2.24(+1.76%)
Oct 23, 2019 125.55 127.21 125.01 126.97 3,765,088 +1.53(+1.22%)
Oct 22, 2019 129.17 129.81 125.34 125.44 2,964,086 -3.39(-2.63%)
Oct 21, 2019 128.87 129.88 127.12 128.83 2,608,844 +0.50(+0.39%)
Oct 18, 2019 130.54 130.80 128.01 128.33 4,189,000 -2.20(-1.69%)
Oct 17, 2019 132.15 132.99 130.17 130.53 2,681,477 -1.23(-0.93%)
Oct 16, 2019 132.21 132.31 129.98 131.76 2,177,875 -1.05(-0.79%)
Oct 15, 2019 132.69 133.03 132.09 132.81 2,199,791 +0.07(+0.05%)
Oct 14, 2019 131.71 132.89 131.60 132.74 1,566,757 +0.71(+0.54%)
Oct 11, 2019 132.56 133.56 131.66 132.03 2,975,500 +0.49(+0.37%)
Oct 10, 2019 131.63 132.36 130.18 131.54 2,976,162 -0.09(-0.07%)
Oct 09, 2019 130.43 131.88 129.80 131.63 1,928,333 +2.10(+1.62%)
Oct 08, 2019 129.88 131.62 128.49 129.53 2,333,597 -1.04(-0.80%)
Oct 07, 2019 130.68 131.15 129.65 130.57 3,612,676 -0.84(-0.64%)
Oct 04, 2019 130.37 131.75 130.16 131.41 3,920,500 +1.53(+1.18%)
Oct 03, 2019 129.60 130.22 127.92 129.88 5,544,127 +0.50(+0.39%)
Oct 02, 2019 130.26 130.85 128.04 129.38 3,509,558 -1.88(-1.43%)
Oct 01, 2019 133.23 133.91 130.93 131.26 3,501,163 -1.50(-1.13%)
Sep 30, 2019 130.68 132.88 130.60 132.76 3,207,015 +2.08(+1.59%)
Sep 27, 2019 133.92 133.92 129.51 130.68 2,140,600 -2.74(-2.05%)
Sep 26, 2019 133.67 134.22 132.73 133.42 2,275,182 -0.11(-0.08%)
Sep 25, 2019 132.53 133.59 130.84 133.53 2,963,372 +0.63(+0.47%)
Sep 24, 2019 132.58 133.88 131.50 132.90 2,581,741 +1.38(+1.05%)
Sep 23, 2019 131.68 132.57 131.09 131.52 2,862,142 -0.29(-0.22%)
Sep 20, 2019 134.01 134.87 131.57 131.81 4,145,800 -2.09(-1.56%)
Sep 19, 2019 132.88 134.73 132.75 133.90 2,529,367 +1.01(+0.76%)
Sep 18, 2019 134.36 134.53 130.46 132.89 2,997,778 -1.52(-1.13%)
Sep 17, 2019 133.60 135.55 133.60 134.41 3,758,640 +1.35(+1.01%)
Sep 16, 2019 132.07 133.83 130.51 133.06 3,944,236 +2.18(+1.67%)
Sep 13, 2019 133.00 133.29 130.57 130.88 3,090,000 -2.56(-1.92%)
Sep 12, 2019 132.90 134.60 132.69 133.44 5,056,702 +2.15(+1.64%)
Sep 11, 2019 130.76 132.53 130.10 131.29 4,542,128 -0.07(-0.05%)
Sep 10, 2019 133.51 133.76 129.79 131.36 4,940,925 -2.48(-1.85%)
Sep 09, 2019 138.12 138.15 132.90 133.84 3,770,412 -3.83(-2.78%)
Sep 06, 2019 138.96 139.70 137.57 137.67 2,187,300 -1.38(-0.99%)
Sep 05, 2019 141.23 141.35 138.81 139.05 3,881,785 +1.33(+0.97%)
Sep 04, 2019 135.47 137.90 135.42 137.72 2,071,070 +1.15(+0.84%)
Sep 03, 2019 136.02 137.43 135.48 136.57 3,695,355 +0.35(+0.26%)
Aug 30, 2019 138.37 138.65 135.73 136.22 3,266,500 -1.11(-0.81%)
Aug 29, 2019 138.19 139.00 137.17 137.33 1,848,482 +0.32(+0.23%)
Aug 28, 2019 135.86 137.62 134.80 137.01 2,909,696 +0.28(+0.20%)
Aug 27, 2019 136.24 137.01 135.02 136.73 3,600,176 +1.08(+0.80%)
Aug 26, 2019 135.48 136.12 134.04 135.65 2,367,739 +1.18(+0.88%)
Aug 23, 2019 137.54 138.36 133.76 134.47 3,620,400 -3.50(-2.54%)
Aug 22, 2019 138.63 138.81 136.04 137.97 2,919,861 -0.23(-0.17%)
Aug 21, 2019 140.37 140.73 137.91 138.20 3,696,775 -1.42(-1.02%)
Aug 20, 2019 138.55 139.86 137.45 139.62 2,817,925 +0.73(+0.53%)
Aug 19, 2019 139.94 140.11 138.38 138.89 4,317,149 +0.58(+0.42%)
Aug 16, 2019 136.14 138.45 135.59 138.31 5,668,300 +3.37(+2.50%)
Aug 15, 2019 131.84 135.19 131.07 134.94 6,064,893 +4.26(+3.26%)
Aug 14, 2019 132.81 133.34 129.95 130.68 4,123,270 -4.17(-3.09%)
Aug 13, 2019 132.20 134.96 132.12 134.85 3,541,199 +2.38(+1.80%)
Aug 12, 2019 135.56 136.65 132.35 132.47 4,206,592 -4.03(-2.95%)
Aug 09, 2019 136.06 137.24 135.66 136.50 5,806,500 +0.11(+0.08%)
Aug 08, 2019 134.16 136.86 134.13 136.39 4,860,552 +1.91(+1.42%)
Aug 07, 2019 129.03 134.85 127.65 134.48 6,887,786 +3.56(+2.72%)
Aug 06, 2019 130.55 132.49 128.65 130.92 7,268,273 +4.97(+3.95%)
Aug 05, 2019 127.81 129.00 124.59 125.95 7,125,004 -4.21(-3.23%)
Aug 02, 2019 130.73 130.86 128.91 130.16 4,516,700 -1.05(-0.80%)
Aug 01, 2019 133.59 133.75 131.04 131.21 9,160,103 -2.04(-1.53%)
Jul 31, 2019 134.55 135.43 130.79 133.25 65,404,150 -0.44(-0.33%)
Jul 30, 2019 135.78 136.56 133.29 133.69 13,807,697 -3.02(-2.21%)
Jul 29, 2019 135.61 137.03 135.20 136.71 5,312,615 +1.10(+0.81%)
Jul 26, 2019 133.47 136.43 133.09 135.61 6,351,800 +3.13(+2.36%)
Jul 25, 2019 129.44 133.48 127.74 132.48 6,365,777 +2.36(+1.81%)
Jul 24, 2019 131.06 131.06 127.81 130.12 3,139,575 -0.94(-0.72%)
Jul 23, 2019 131.44 131.88 129.99 131.06 1,972,508 -0.03(-0.02%)
Jul 22, 2019 130.00 132.04 129.95 131.09 2,184,522 +1.35(+1.04%)
Jul 19, 2019 131.91 132.17 129.71 129.74 2,323,300 -1.59(-1.21%)
Jul 18, 2019 130.76 132.10 130.17 131.33 2,890,200 +0.73(+0.56%)
Jul 17, 2019 129.93 130.88 129.55 130.60 1,973,352 +0.89(+0.69%)
Jul 16, 2019 130.26 130.71 129.43 129.71 2,960,693 -0.65(-0.50%)
Jul 15, 2019 129.76 130.68 129.00 130.36 2,534,132 +1.00(+0.77%)
Jul 12, 2019 127.95 129.48 127.72 129.36 2,748,400 +1.54(+1.20%)
Jul 11, 2019 127.25 127.93 126.55 127.82 2,637,940 +0.90(+0.71%)
Jul 10, 2019 127.21 127.87 126.39 126.92 1,919,894 -0.08(-0.06%)
Jul 09, 2019 126.64 127.50 126.13 127.00 2,182,456 +0.17(+0.13%)
Jul 08, 2019 126.44 127.15 126.25 126.83 2,434,772 +0.03(+0.02%)
Jul 05, 2019 126.01 126.88 124.34 126.80 2,886,100 +0.18(+0.14%)
Jul 03, 2019 125.39 126.67 125.17 126.62 1,706,500 +1.71(+1.37%)
Jul 02, 2019 124.63 125.59 124.04 124.91 2,302,409 +0.34(+0.27%)
Jul 01, 2019 123.65 127.00 122.75 124.57 3,250,923 +1.89(+1.54%)
Jun 28, 2019 121.49 123.10 121.41 122.68 8,996,900 +1.34(+1.10%)
Jun 27, 2019 121.73 121.91 120.55 121.34 2,552,062 +0.07(+0.06%)
Jun 26, 2019 121.38 121.78 120.26 121.27 2,736,517 +0.01(+0.01%)
Jun 25, 2019 121.30 122.38 120.96 121.26 2,352,006 +0.04(+0.03%)
Jun 24, 2019 122.60 122.65 121.15 121.22 2,249,388 -1.48(-1.21%)
Jun 21, 2019 123.86 123.89 122.28 122.70 3,239,700 -1.18(-0.95%)
Jun 20, 2019 124.00 125.26 123.63 123.88 2,532,103 +0.59(+0.48%)
Jun 19, 2019 123.00 123.86 121.91 123.29 2,533,065 +0.67(+0.55%)
Jun 18, 2019 122.48 123.02 121.84 122.62 2,847,804 +1.09(+0.90%)
Jun 17, 2019 121.67 122.14 120.76 121.53 1,698,941 +0.13(+0.11%)
Jun 14, 2019 120.69 121.65 120.45 121.40 2,368,100 +0.56(+0.46%)
Jun 13, 2019 121.15 121.29 120.18 120.84 2,085,576 -0.11(-0.09%)
Jun 12, 2019 121.73 121.73 120.62 120.95 1,864,809 -0.74(-0.61%)
Jun 11, 2019 123.28 123.28 121.07 121.69 2,770,259 -0.60(-0.49%)
Jun 10, 2019 123.12 123.27 121.55 122.29 2,220,662 -0.25(-0.20%)
Jun 07, 2019 122.00 123.05 122.00 122.54 3,003,800 +0.97(+0.80%)
Jun 06, 2019 121.84 122.13 120.42 121.57 2,142,068 -0.22(-0.18%)
Jun 05, 2019 121.19 121.97 120.58 121.79 2,277,885 +1.55(+1.29%)
Jun 04, 2019 117.45 120.32 116.81 120.24 2,765,740 +3.67(+3.15%)
Jun 03, 2019 120.81 121.56 115.82 116.57 4,191,044 -3.73(-3.10%)
May 31, 2019 119.06 120.66 118.76 120.30 3,747,200 +0.75(+0.63%)
May 30, 2019 119.21 119.85 118.32 119.55 2,581,988 +0.48(+0.40%)
May 29, 2019 119.09 119.18 118.06 119.07 2,301,487 -0.28(-0.23%)
May 28, 2019 119.37 120.70 118.57 119.35 4,127,799 +0.61(+0.51%)
May 24, 2019 121.16 121.86 118.47 118.74 2,976,100 -1.67(-1.39%)
May 23, 2019 120.13 120.50 118.68 120.41 2,777,384 -0.59(-0.49%)
May 22, 2019 120.15 121.75 119.81 121.00 3,108,062 +0.59(+0.49%)
May 21, 2019 119.88 121.14 119.51 120.41 4,226,193 +2.09(+1.77%)
May 20, 2019 118.00 119.03 117.87 118.32 1,914,564 -0.41(-0.35%)
May 17, 2019 117.83 119.63 117.83 118.73 2,664,800 -0.37(-0.31%)
May 16, 2019 117.83 119.78 117.59 119.10 3,405,303 +1.85(+1.58%)
May 15, 2019 116.14 117.61 115.95 117.25 2,216,436 +0.33(+0.28%)
May 14, 2019 116.00 117.73 115.90 116.92 2,855,256 +1.47(+1.27%)
May 13, 2019 114.94 115.88 114.35 115.45 3,211,042 -1.27(-1.09%)
May 10, 2019 115.46 116.74 114.01 116.72 2,040,000 +0.85(+0.73%)
May 09, 2019 115.16 116.07 114.00 115.87 3,041,322 -0.27(-0.23%)
May 08, 2019 115.76 116.88 115.47 116.14 3,286,948 +0.25(+0.22%)
May 07, 2019 116.84 117.09 114.88 115.89 3,309,167 -1.43(-1.22%)
May 06, 2019 116.08 117.78 115.85 117.32 2,627,289 -0.44(-0.37%)
May 03, 2019 117.96 117.99 116.65 117.76 2,907,200 -0.04(-0.03%)
May 02, 2019 116.31 117.82 115.83 117.80 5,374,931 +2.58(+2.24%)
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.