Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 124.20 125.46 123.33 124.17 4,930,249 +0.53(+0.43%)
Aug 30, 2021 124.09 125.51 123.10 123.63 3,679,141 -1.33(-1.07%)
Aug 27, 2021 125.07 125.16 124.01 124.96 2,510,261 +0.24(+0.19%)
Aug 26, 2021 125.82 126.59 124.13 124.72 4,619,870 -1.62(-1.28%)
Aug 25, 2021 126.23 126.73 125.07 126.34 3,902,878 +0.00(+0.00%)
Aug 24, 2021 125.96 126.59 125.19 126.34 4,785,964 +0.33(+0.26%)
Aug 23, 2021 126.69 126.85 125.73 126.01 4,748,501 -0.30(-0.24%)
Aug 20, 2021 125.03 126.46 124.59 126.31 3,346,735 +1.08(+0.86%)
Aug 19, 2021 129.69 130.03 124.84 125.23 5,157,784 -5.41(-4.14%)
Aug 18, 2021 130.26 131.79 129.52 130.65 3,855,371 +0.14(+0.10%)
Aug 17, 2021 128.41 131.63 128.07 130.51 3,713,308 +1.24(+0.96%)
Aug 16, 2021 129.61 129.97 128.13 129.27 3,167,453 -1.01(-0.78%)
Aug 13, 2021 130.02 130.98 129.76 130.28 3,365,189 +0.16(+0.13%)
Aug 12, 2021 130.22 131.73 129.91 130.11 2,628,143 +0.02(+0.01%)
Aug 11, 2021 129.17 130.65 128.99 130.09 2,623,974 +1.33(+1.03%)
Aug 10, 2021 130.17 130.74 127.77 128.76 3,944,917 -1.53(-1.17%)
Aug 09, 2021 129.86 131.29 129.47 130.29 2,950,140 +0.24(+0.19%)
Aug 06, 2021 125.97 131.38 124.88 130.04 5,992,465 +4.18(+3.32%)
Aug 05, 2021 125.10 127.00 124.35 125.87 4,839,646 +0.73(+0.58%)
Aug 04, 2021 126.22 127.33 124.22 125.14 5,104,981 -1.58(-1.25%)
Aug 03, 2021 130.40 130.40 123.09 126.72 13,794,481 -8.47(-6.27%)
Aug 02, 2021 145.80 146.49 133.66 135.20 9,149,861 -9.65(-6.66%)
Jul 30, 2021 144.67 145.79 144.31 144.84 1,642,263 -0.56(-0.39%)
Jul 29, 2021 145.47 147.12 144.98 145.41 2,275,918 +0.89(+0.62%)
Jul 28, 2021 146.89 147.91 143.84 144.51 2,266,367 -2.09(-1.42%)
Jul 27, 2021 144.13 147.07 143.84 146.60 3,174,167 +2.37(+1.64%)
Jul 26, 2021 144.31 144.78 143.16 144.23 1,621,754 -0.40(-0.28%)
Jul 23, 2021 143.23 145.21 143.23 144.63 2,400,870 +2.64(+1.86%)
Jul 22, 2021 141.38 142.03 140.19 141.99 2,232,241 +0.62(+0.44%)
Jul 21, 2021 141.17 141.89 140.06 141.37 1,382,339 +0.62(+0.44%)
Jul 20, 2021 138.95 141.98 138.80 140.75 1,879,014 +2.32(+1.68%)
Jul 19, 2021 143.20 143.46 137.66 138.42 2,502,001 -5.93(-4.11%)
Jul 16, 2021 145.31 145.53 144.14 144.35 1,527,561 -0.05(-0.03%)
Jul 15, 2021 143.53 145.27 143.12 144.40 2,024,073 +0.55(+0.38%)
Jul 14, 2021 142.53 144.05 142.32 143.84 2,121,657 +1.74(+1.22%)
Jul 13, 2021 141.13 143.87 140.99 142.10 2,801,168 +1.16(+0.82%)
Jul 12, 2021 139.87 141.03 139.26 140.95 1,636,581 +0.60(+0.43%)
Jul 09, 2021 140.14 140.86 139.88 140.35 1,238,625 +1.23(+0.89%)
Jul 08, 2021 140.03 140.29 138.68 139.11 1,973,957 -2.40(-1.70%)
Jul 07, 2021 141.61 142.12 140.91 141.51 1,596,486 +0.37(+0.26%)
Jul 06, 2021 141.72 141.72 139.59 141.14 1,888,539 -0.32(-0.23%)
Jul 02, 2021 140.34 141.68 139.75 141.46 1,829,839 +1.80(+1.29%)
Jul 01, 2021 137.70 140.61 137.70 139.67 4,528,820 +1.99(+1.45%)
Jun 30, 2021 138.12 138.28 137.57 137.67 2,473,750 -0.24(-0.18%)
Jun 29, 2021 139.57 139.80 137.68 137.92 3,058,438 -1.57(-1.13%)
Jun 28, 2021 142.88 143.06 138.38 139.49 3,253,263 -3.33(-2.33%)
Jun 25, 2021 141.59 143.02 141.17 142.82 1,847,669 +1.18(+0.83%)
Jun 24, 2021 142.28 142.81 141.51 141.65 1,822,387 +0.44(+0.31%)
Jun 23, 2021 141.52 141.57 140.65 141.21 2,027,934 -0.60(-0.42%)
Jun 22, 2021 141.52 142.13 140.43 141.81 1,750,305 +0.35(+0.25%)
Jun 21, 2021 140.44 141.98 139.60 141.46 2,984,584 +1.70(+1.22%)
Jun 18, 2021 140.34 141.66 139.74 139.76 4,157,588 -1.99(-1.41%)
Jun 17, 2021 140.89 143.13 140.61 141.75 2,692,305 +1.41(+1.00%)
Jun 16, 2021 142.22 142.51 139.65 140.35 2,036,924 -1.52(-1.07%)
Jun 15, 2021 142.64 142.87 141.26 141.86 1,448,827 -0.50(-0.35%)
Jun 14, 2021 141.72 142.39 140.35 142.37 2,131,780 +0.83(+0.58%)
Jun 11, 2021 141.60 142.89 140.95 141.54 3,257,868 +0.26(+0.19%)
Jun 10, 2021 141.32 141.40 140.09 141.28 2,795,215 +0.62(+0.44%)
Jun 09, 2021 140.57 141.39 139.65 140.66 2,255,121 +0.58(+0.41%)
Jun 08, 2021 139.18 140.53 138.52 140.08 3,016,152 +0.97(+0.70%)
Jun 07, 2021 141.50 142.24 138.29 139.11 4,155,477 -3.23(-2.27%)
Jun 04, 2021 142.39 143.29 141.69 142.33 1,938,864 +0.38(+0.27%)
Jun 03, 2021 143.67 144.19 141.50 141.96 3,789,079 -2.64(-1.82%)
Jun 02, 2021 144.41 145.55 141.78 144.59 2,634,029 +0.74(+0.51%)
Jun 01, 2021 145.15 145.28 143.60 143.85 1,849,273 -0.53(-0.37%)
May 28, 2021 145.62 145.90 143.92 144.39 2,585,707 -0.79(-0.55%)
May 27, 2021 144.42 145.73 143.94 145.18 5,856,070 +0.83(+0.58%)
May 26, 2021 146.03 146.38 143.97 144.35 2,562,853 -1.75(-1.20%)
May 25, 2021 146.69 146.69 144.91 146.10 2,644,212 -0.28(-0.19%)
May 24, 2021 146.90 147.40 145.91 146.38 1,730,492 +0.65(+0.45%)
May 21, 2021 145.39 146.25 145.20 145.74 2,527,378 +0.53(+0.37%)
May 20, 2021 143.59 145.49 143.19 145.20 2,547,028 +2.18(+1.52%)
May 19, 2021 142.42 143.06 141.07 143.02 1,948,586 -0.62(-0.43%)
May 18, 2021 144.70 145.47 143.59 143.64 2,231,206 -0.72(-0.50%)
May 17, 2021 144.45 145.22 143.72 144.36 1,724,186 -1.02(-0.70%)
May 14, 2021 145.04 146.32 144.81 145.38 2,389,054 +1.41(+0.98%)
May 13, 2021 141.07 144.83 140.57 143.97 2,938,814 +3.64(+2.60%)
May 12, 2021 142.46 143.26 140.02 140.33 3,279,194 -3.15(-2.19%)
May 11, 2021 143.44 144.21 142.57 143.48 2,662,286 -1.38(-0.95%)
May 10, 2021 146.93 147.63 144.81 144.85 2,650,505 -2.06(-1.40%)
May 07, 2021 147.42 148.67 145.16 146.92 3,194,221 -0.20(-0.14%)
May 06, 2021 143.97 148.41 141.78 147.12 4,563,400 +3.35(+2.33%)
May 05, 2021 145.21 146.93 143.38 143.77 3,119,948 -2.06(-1.41%)
May 04, 2021 146.38 147.03 144.14 145.82 3,322,200 -1.39(-0.94%)
May 03, 2021 148.98 149.51 147.14 147.21 2,760,363 -0.98(-0.66%)
Apr 30, 2021 150.17 150.57 146.41 148.19 2,827,236 -2.70(-1.79%)
Apr 29, 2021 149.79 151.15 149.13 150.89 2,012,495 +1.22(+0.82%)
Apr 28, 2021 148.23 150.02 148.09 149.67 1,775,600 +1.57(+1.06%)
Apr 27, 2021 149.47 149.47 147.24 148.10 2,738,866 -1.00(-0.67%)
Apr 26, 2021 148.59 150.56 148.52 149.10 2,392,938 +0.80(+0.54%)
Apr 23, 2021 147.58 149.22 147.53 148.29 2,381,807 +0.47(+0.31%)
Apr 22, 2021 147.29 148.94 146.61 147.83 2,913,714 +0.09(+0.06%)
Apr 21, 2021 148.05 148.68 146.94 147.74 2,990,073 +0.64(+0.44%)
Apr 20, 2021 147.66 148.71 147.07 147.10 2,949,843 -0.43(-0.29%)
Apr 19, 2021 148.19 148.46 147.18 147.53 1,666,900 -0.39(-0.26%)
Apr 16, 2021 148.85 149.18 147.11 147.92 2,370,045 -0.14(-0.09%)
Apr 15, 2021 146.33 148.38 145.77 148.05 3,142,235 +2.69(+1.85%)
Apr 14, 2021 145.15 146.30 143.69 145.37 1,700,225 -0.15(-0.10%)
Apr 13, 2021 145.13 145.86 144.91 145.51 1,839,295 +0.07(+0.05%)
Apr 12, 2021 144.75 145.71 144.32 145.44 2,179,408 +0.14(+0.09%)
Apr 09, 2021 144.36 145.35 143.89 145.31 2,723,024 +1.02(+0.71%)
Apr 08, 2021 142.63 145.38 142.56 144.29 4,679,719 +1.94(+1.36%)
Apr 07, 2021 141.10 142.78 141.10 142.35 2,761,509 +1.36(+0.96%)
Apr 06, 2021 140.54 141.57 139.91 141.00 2,641,271 -0.57(-0.40%)
Apr 05, 2021 140.53 142.28 139.83 141.57 2,477,886 +1.96(+1.40%)
Apr 01, 2021 137.26 139.65 136.31 139.61 2,913,907 +3.33(+2.45%)
Mar 31, 2021 138.14 138.97 136.19 136.28 3,340,366 -1.84(-1.33%)
Mar 30, 2021 140.46 140.72 137.83 138.12 2,791,758 -1.41(-1.01%)
Mar 29, 2021 140.28 141.06 138.34 139.53 3,196,598 -2.37(-1.67%)
Mar 26, 2021 138.47 142.03 138.19 141.91 3,759,261 +3.49(+2.52%)
Mar 25, 2021 138.59 139.23 137.67 138.42 3,030,100 -0.56(-0.40%)
Mar 24, 2021 137.70 139.78 137.63 138.98 2,440,517 +1.33(+0.96%)
Mar 23, 2021 136.90 138.54 136.76 137.65 2,328,642 +0.82(+0.60%)
Mar 22, 2021 137.20 138.21 136.27 136.83 2,278,784 -0.54(-0.40%)
Mar 19, 2021 138.94 139.65 137.25 137.37 3,898,141 -1.63(-1.17%)
Mar 18, 2021 138.87 140.45 138.32 139.00 2,383,062 -1.45(-1.04%)
Mar 17, 2021 141.46 142.52 140.23 140.45 2,901,212 -0.89(-0.63%)
Mar 16, 2021 141.39 141.76 140.00 141.34 2,576,293 +0.09(+0.06%)
Mar 15, 2021 141.68 142.39 140.25 141.26 2,303,555 -0.52(-0.37%)
Mar 12, 2021 140.53 142.02 139.84 141.78 2,648,218 +1.19(+0.85%)
Mar 11, 2021 141.50 143.36 140.57 140.59 3,729,994 -0.07(-0.05%)
Mar 10, 2021 138.26 140.71 137.09 140.66 4,168,147 +2.59(+1.88%)
Mar 09, 2021 140.51 141.40 137.96 138.07 4,098,775 -1.62(-1.16%)
Mar 08, 2021 137.81 141.76 137.07 139.69 5,696,802 +3.27(+2.39%)
Mar 05, 2021 134.20 137.17 132.77 136.42 5,522,964 +4.07(+3.07%)
Mar 04, 2021 134.40 135.01 131.06 132.35 5,713,340 -1.93(-1.44%)
Mar 03, 2021 133.83 134.94 133.08 134.29 3,637,876 +0.00(+0.00%)
Mar 02, 2021 133.70 135.39 133.01 134.29 4,541,320 -0.65(-0.48%)
Mar 01, 2021 135.21 136.48 134.04 134.94 3,651,815 +1.55(+1.16%)
Feb 26, 2021 134.65 135.02 132.21 133.39 4,326,377 -0.78(-0.58%)
Feb 25, 2021 133.80 136.28 133.39 134.17 4,817,140 -0.61(-0.45%)
Feb 24, 2021 132.02 136.29 131.51 134.78 7,014,838 +2.63(+1.99%)
Feb 23, 2021 131.18 134.06 130.78 132.15 5,661,227 +1.15(+0.88%)
Feb 22, 2021 127.28 131.48 125.22 131.00 4,519,398 +4.39(+3.47%)
Feb 19, 2021 130.03 130.03 126.53 126.61 5,723,878 -3.16(-2.44%)
Feb 18, 2021 127.56 130.49 127.56 129.77 2,830,928 +1.23(+0.95%)
Feb 17, 2021 128.63 129.16 126.32 128.55 2,911,111 -0.12(-0.09%)
Feb 16, 2021 131.69 131.72 127.98 128.66 5,439,712 -2.41(-1.84%)
Feb 12, 2021 130.70 132.06 130.18 131.07 4,270,924 +0.44(+0.33%)
Feb 11, 2021 129.30 130.97 128.62 130.63 4,184,743 +1.73(+1.34%)
Feb 10, 2021 129.04 129.50 127.03 128.90 5,167,900 +0.47(+0.37%)
Feb 09, 2021 122.76 129.21 121.41 128.43 7,829,606 -0.54(-0.42%)
Feb 08, 2021 128.83 129.75 127.15 128.97 3,817,875 +1.16(+0.91%)
Feb 05, 2021 128.87 130.11 127.31 127.81 2,927,634 -0.53(-0.41%)
Feb 04, 2021 127.98 129.64 127.74 128.34 2,290,766 +1.17(+0.92%)
Feb 03, 2021 125.71 128.91 125.71 127.17 2,566,256 -0.72(-0.57%)
Feb 02, 2021 126.19 130.46 125.66 127.90 5,014,497 +2.99(+2.39%)
Feb 01, 2021 123.03 125.91 121.79 124.91 6,782,777 +5.58(+4.67%)
Jan 29, 2021 121.06 121.30 119.02 119.33 4,700,789 -1.80(-1.48%)
Jan 28, 2021 119.31 123.01 118.56 121.13 4,868,572 +2.70(+2.28%)
Jan 27, 2021 122.48 122.71 117.81 118.44 6,475,279 -5.44(-4.39%)
Jan 26, 2021 124.28 125.39 122.31 123.88 4,493,107 +0.34(+0.27%)
Jan 25, 2021 124.57 125.21 121.67 123.54 5,504,071 -1.23(-0.98%)
Jan 22, 2021 128.25 128.48 124.75 124.77 5,695,531 -4.37(-3.38%)
Jan 21, 2021 126.38 129.52 126.14 129.13 4,592,839 +2.43(+1.91%)
Jan 20, 2021 124.32 127.20 123.30 126.71 3,772,852 +2.93(+2.37%)
Jan 19, 2021 125.99 126.47 123.67 123.78 4,020,847 -1.61(-1.29%)
Jan 15, 2021 124.26 126.06 121.79 125.39 6,740,450 +0.52(+0.42%)
Jan 14, 2021 127.05 127.08 124.49 124.87 10,234,327 -1.69(-1.34%)
Jan 13, 2021 129.64 130.74 126.42 126.56 8,006,288 -2.60(-2.01%)
Jan 12, 2021 131.51 132.32 128.42 129.16 3,914,761 -2.35(-1.79%)
Jan 11, 2021 132.31 135.01 131.28 131.51 4,175,704 -2.51(-1.88%)
Jan 08, 2021 130.80 134.08 130.80 134.03 6,634,096 +2.79(+2.13%)
Jan 07, 2021 132.96 134.34 130.94 131.23 5,156,328 -2.15(-1.61%)
Jan 06, 2021 132.31 134.95 131.05 133.38 4,104,011 +1.27(+0.96%)
Jan 05, 2021 135.03 135.98 131.88 132.11 3,654,878 -3.12(-2.31%)
Jan 04, 2021 136.73 137.12 133.57 135.24 4,219,911 -1.50(-1.10%)
Dec 31, 2020 136.73 136.73 136.73 2,358,425 +1.87(+1.38%)
Dec 30, 2020 137.02 137.11 134.78 134.87 2,358,425 -1.70(-1.25%)
Dec 29, 2020 136.97 137.74 136.10 136.57 2,990,772 +0.98(+0.72%)
Dec 28, 2020 135.81 136.28 134.59 135.59 3,506,538 -0.49(-0.36%)
Dec 24, 2020 130.13 137.05 130.01 136.09 6,569,331 +5.88(+4.51%)
Dec 23, 2020 130.88 131.05 129.47 130.21 5,947,903 -0.10(-0.07%)
Dec 22, 2020 135.43 135.49 130.10 130.31 5,765,741 -4.93(-3.65%)
Dec 21, 2020 137.55 138.20 131.41 135.24 6,494,081 -5.13(-3.66%)
Dec 18, 2020 140.89 142.01 139.24 140.37 4,891,150 -0.73(-0.51%)
Dec 17, 2020 139.45 141.64 139.16 141.09 2,199,563 +2.29(+1.65%)
Dec 16, 2020 137.77 140.69 136.29 138.80 4,627,118 -1.44(-1.03%)
Dec 15, 2020 140.22 140.87 138.52 140.24 3,119,531 +0.84(+0.60%)
Dec 14, 2020 142.88 143.19 139.21 139.40 4,465,746 -3.48(-2.43%)
Dec 11, 2020 140.96 143.30 140.96 142.88 2,114,667 +0.68(+0.48%)
Dec 10, 2020 142.65 143.71 141.23 142.20 2,469,675 -0.29(-0.20%)
Dec 09, 2020 145.77 145.77 141.53 142.49 4,156,042 -3.29(-2.26%)
Dec 08, 2020 145.34 145.96 144.34 145.78 1,949,190 +0.60(+0.41%)
Dec 07, 2020 145.22 146.20 144.42 145.18 3,219,661 +0.67(+0.47%)
Dec 04, 2020 142.55 144.59 142.13 144.51 2,168,023 +2.49(+1.75%)
Dec 03, 2020 143.37 143.81 141.40 142.02 2,704,855 -1.26(-0.88%)
Dec 02, 2020 145.01 145.15 142.54 143.28 3,072,144 -1.73(-1.19%)
Dec 01, 2020 144.37 145.93 143.82 145.01 3,594,867 +1.90(+1.33%)
Nov 30, 2020 141.75 143.20 140.00 143.11 4,752,178 +0.12(+0.09%)
Nov 27, 2020 143.51 144.36 142.44 142.99 2,064,009 +0.30(+0.21%)
Nov 25, 2020 142.96 143.34 140.77 142.69 1,751,447 -0.92(-0.64%)
Nov 24, 2020 141.01 144.10 140.24 143.60 3,069,215 +3.47(+2.48%)
Nov 23, 2020 139.49 141.13 139.00 140.13 2,458,464 +1.11(+0.80%)
Nov 20, 2020 142.14 142.28 138.96 139.02 2,335,919 -3.40(-2.39%)
Nov 19, 2020 139.72 142.72 137.74 142.43 3,107,900 +2.63(+1.88%)
Nov 18, 2020 141.18 141.27 139.79 139.79 2,411,610 -1.93(-1.36%)
Nov 17, 2020 141.71 143.47 140.00 141.72 2,450,958 -0.89(-0.62%)
Nov 16, 2020 141.75 142.96 140.66 142.61 2,550,576 +3.06(+2.19%)
Nov 13, 2020 137.67 140.30 137.45 139.55 1,997,950 +2.46(+1.79%)
Nov 12, 2020 138.70 138.89 136.64 137.09 2,102,953 -1.33(-0.96%)
Nov 11, 2020 138.99 139.09 136.64 138.42 2,330,880 -0.78(-0.56%)
Nov 10, 2020 136.32 139.96 135.98 139.21 3,594,523 +2.58(+1.88%)
Nov 09, 2020 136.42 140.82 135.00 136.63 6,718,632 +8.25(+6.42%)
Nov 06, 2020 128.62 128.97 127.22 128.38 1,622,854 +0.53(+0.41%)
Nov 05, 2020 129.98 130.06 126.99 127.86 3,866,519 -0.20(-0.16%)
Nov 04, 2020 125.95 130.12 125.21 128.06 3,690,173 +4.16(+3.35%)
Nov 03, 2020 121.47 124.64 120.66 123.90 3,338,756 +4.36(+3.65%)
Nov 02, 2020 121.26 122.03 118.84 119.54 4,563,990 -0.60(-0.50%)
Oct 30, 2020 120.03 123.09 118.47 120.14 5,699,644 -0.41(-0.34%)
Oct 29, 2020 118.49 124.50 115.88 120.56 10,026,176 -7.22(-5.65%)
Oct 28, 2020 130.78 131.28 127.55 127.78 4,444,302 -5.16(-3.88%)
Oct 27, 2020 135.18 136.47 132.80 132.94 3,279,603 -1.50(-1.12%)
Oct 26, 2020 137.42 137.85 133.33 134.44 2,710,311 -4.80(-3.45%)
Oct 23, 2020 139.16 139.76 137.83 139.24 3,080,925 +1.62(+1.18%)
Oct 22, 2020 136.31 138.08 135.18 137.62 1,810,304 +1.26(+0.93%)
Oct 21, 2020 135.44 137.47 135.02 136.36 1,967,796 +0.69(+0.50%)
Oct 20, 2020 135.08 137.07 134.42 135.68 2,827,708 +0.89(+0.66%)
Oct 19, 2020 139.10 139.51 134.29 134.79 3,040,482 -3.95(-2.85%)
Oct 16, 2020 138.99 140.87 138.64 138.74 3,651,190 +0.00(+0.00%)
Oct 15, 2020 136.51 138.75 135.73 138.74 3,659,001 -0.18(-0.13%)
Oct 14, 2020 141.09 141.56 137.90 138.93 2,424,425 -1.82(-1.30%)
Oct 13, 2020 144.18 144.62 140.12 140.75 2,522,105 -3.11(-2.16%)
Oct 12, 2020 144.26 144.91 142.99 143.86 3,079,145 +0.15(+0.11%)
Oct 09, 2020 142.26 143.84 141.59 143.71 2,896,955 +2.34(+1.66%)
Oct 08, 2020 141.06 141.66 139.99 141.37 2,069,210 +1.93(+1.38%)
Oct 07, 2020 140.53 141.05 138.88 139.44 3,345,528 +0.22(+0.16%)
Oct 06, 2020 140.37 142.69 138.88 139.21 3,146,812 -1.16(-0.82%)
Oct 05, 2020 140.91 141.64 139.09 140.37 2,238,693 +0.41(+0.29%)
Oct 02, 2020 139.88 140.71 137.92 139.97 2,159,312 -1.66(-1.17%)
Oct 01, 2020 143.67 144.94 140.32 141.62 3,869,458 -0.33(-0.23%)
Sep 30, 2020 143.44 143.95 140.71 141.95 3,529,079 -1.53(-1.07%)
Sep 29, 2020 142.99 143.86 142.45 143.49 2,092,984 +0.84(+0.59%)
Sep 28, 2020 142.36 143.45 141.87 142.65 1,786,493 +1.86(+1.32%)
Sep 25, 2020 138.06 141.40 137.22 140.79 2,098,542 +1.73(+1.24%)
Sep 24, 2020 138.14 140.19 133.51 139.06 3,553,576 +0.58(+0.42%)
Sep 23, 2020 141.17 141.41 138.10 138.48 1,945,092 -2.49(-1.76%)
Sep 22, 2020 139.07 141.37 137.88 140.97 2,184,907 +2.09(+1.51%)
Sep 21, 2020 138.93 139.38 136.16 138.88 3,059,725 -2.54(-1.79%)
Sep 18, 2020 143.21 144.58 140.30 141.41 3,754,064 -2.08(-1.45%)
Sep 17, 2020 140.54 143.58 140.26 143.50 3,015,089 +0.14(+0.09%)
Sep 16, 2020 144.34 145.44 143.29 143.36 2,791,039 +0.16(+0.11%)
Sep 15, 2020 142.35 143.78 141.71 143.20 2,190,878 +2.19(+1.55%)
Sep 14, 2020 140.49 142.30 139.61 141.01 2,953,651 +1.93(+1.39%)
Sep 11, 2020 140.59 141.44 137.63 139.08 2,682,289 -1.57(-1.12%)
Sep 10, 2020 143.74 145.16 140.00 140.65 2,287,945 -2.21(-1.55%)
Sep 09, 2020 141.99 143.79 140.24 142.86 3,839,333 +2.69(+1.92%)
Sep 08, 2020 139.27 141.44 138.53 140.17 4,297,276 -2.21(-1.55%)
Sep 04, 2020 145.27 145.73 140.31 142.38 3,332,066 -2.79(-1.92%)
Sep 03, 2020 148.65 148.81 143.19 145.17 2,611,670 -4.68(-3.12%)
Sep 02, 2020 146.71 150.77 145.80 149.84 3,312,531 +3.28(+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.