Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 146.68 146.68 144.98 145.12 4,050,366 -1.56(-1.06%)
Aug 28, 2020 145.35 146.73 144.61 146.68 2,611,495 +1.22(+0.84%)
Aug 27, 2020 143.11 145.70 142.05 145.46 4,222,264 +3.18(+2.24%)
Aug 26, 2020 140.21 142.90 139.19 142.27 4,844,067 +2.42(+1.73%)
Aug 25, 2020 136.57 139.94 135.48 139.85 2,753,933 +3.56(+2.61%)
Aug 24, 2020 137.78 137.79 134.90 136.29 3,270,091 -0.12(-0.09%)
Aug 21, 2020 135.95 137.07 135.36 136.41 3,440,692 +0.54(+0.40%)
Aug 20, 2020 136.25 136.75 135.36 135.88 3,634,791 -1.32(-0.96%)
Aug 19, 2020 139.49 139.49 137.04 137.19 3,846,427 -1.15(-0.83%)
Aug 18, 2020 139.40 139.50 137.40 138.35 3,942,638 -0.44(-0.32%)
Aug 17, 2020 139.09 140.03 138.34 138.79 2,735,149 +0.38(+0.27%)
Aug 14, 2020 139.62 139.78 137.76 138.41 1,818,993 -1.27(-0.91%)
Aug 13, 2020 137.33 140.08 137.33 139.69 2,967,633 +1.33(+0.96%)
Aug 12, 2020 138.28 139.40 137.71 138.36 2,304,025 +0.74(+0.54%)
Aug 11, 2020 140.86 141.00 137.29 137.62 2,955,501 -2.99(-2.13%)
Aug 10, 2020 142.38 142.79 139.72 140.61 3,523,643 -1.56(-1.10%)
Aug 07, 2020 140.68 142.36 139.88 142.17 3,513,560 +0.75(+0.53%)
Aug 06, 2020 140.28 142.08 139.95 141.42 4,570,534 +0.48(+0.34%)
Aug 05, 2020 142.84 143.22 139.51 140.94 6,720,413 -0.67(-0.48%)
Aug 04, 2020 141.16 143.59 139.49 141.61 6,291,168 -1.66(-1.16%)
Aug 03, 2020 141.53 143.69 141.30 143.27 4,667,424 +2.52(+1.79%)
Jul 31, 2020 139.39 140.84 138.71 140.75 3,705,656 +1.07(+0.76%)
Jul 30, 2020 137.19 139.99 136.62 139.69 2,804,007 +0.45(+0.32%)
Jul 29, 2020 137.27 139.66 136.52 139.23 2,353,383 +2.02(+1.47%)
Jul 28, 2020 137.53 138.62 136.99 137.21 1,914,829 -0.78(-0.57%)
Jul 27, 2020 138.15 139.23 136.92 137.99 2,841,830 -0.25(-0.18%)
Jul 24, 2020 138.57 139.13 137.26 138.24 2,532,079 -1.24(-0.89%)
Jul 23, 2020 139.41 142.54 138.71 139.48 3,487,271 +0.21(+0.15%)
Jul 22, 2020 138.30 139.45 137.75 139.27 2,165,202 +1.32(+0.96%)
Jul 21, 2020 137.08 138.72 136.60 137.95 3,547,182 +1.78(+1.31%)
Jul 20, 2020 135.07 136.58 133.91 136.17 2,420,503 +1.04(+0.77%)
Jul 17, 2020 134.14 135.85 133.17 135.13 2,147,574 +1.56(+1.17%)
Jul 16, 2020 134.24 134.62 132.93 133.58 1,907,938 -1.52(-1.13%)
Jul 15, 2020 132.81 135.58 132.33 135.10 4,615,413 +3.86(+2.94%)
Jul 14, 2020 129.86 131.28 128.17 131.24 3,742,718 +0.90(+0.69%)
Jul 13, 2020 132.88 133.46 129.97 130.33 3,606,375 -1.35(-1.02%)
Jul 10, 2020 130.31 131.87 129.52 131.68 2,072,523 +1.05(+0.80%)
Jul 09, 2020 131.90 132.34 128.98 130.63 4,561,160 -0.97(-0.74%)
Jul 08, 2020 131.64 132.36 130.21 131.60 4,582,564 +0.29(+0.22%)
Jul 07, 2020 131.36 133.74 130.50 131.31 3,664,551 -0.99(-0.75%)
Jul 06, 2020 133.88 133.88 131.51 132.31 2,428,836 +0.72(+0.55%)
Jul 02, 2020 133.28 134.19 131.28 131.59 2,089,051 -0.08(-0.06%)
Jul 01, 2020 129.43 132.43 128.62 131.66 3,429,887 +2.66(+2.07%)
Jun 30, 2020 126.18 129.75 125.73 129.00 3,923,245 +2.81(+2.23%)
Jun 29, 2020 126.65 126.78 124.47 126.19 3,571,926 +0.64(+0.51%)
Jun 26, 2020 127.71 128.53 125.27 125.55 11,269,671 -2.66(-2.08%)
Jun 25, 2020 127.95 128.91 126.44 128.22 3,396,785 +0.94(+0.74%)
Jun 24, 2020 132.01 132.70 126.77 127.28 6,040,580 -5.44(-4.10%)
Jun 23, 2020 135.35 135.35 132.27 132.72 2,392,703 -0.95(-0.71%)
Jun 22, 2020 130.50 133.96 130.03 133.67 3,295,955 +3.80(+2.93%)
Jun 19, 2020 136.88 137.38 129.87 129.87 6,553,115 -4.76(-3.54%)
Jun 18, 2020 132.61 135.56 132.61 134.63 2,154,023 +1.31(+0.98%)
Jun 17, 2020 133.30 135.84 132.99 133.33 3,726,651 -1.91(-1.42%)
Jun 16, 2020 136.04 137.57 133.83 135.24 5,465,841 +3.02(+2.28%)
Jun 15, 2020 129.16 133.47 128.64 132.22 5,120,442 +0.35(+0.26%)
Jun 12, 2020 132.11 133.24 128.96 131.87 3,633,412 +2.74(+2.12%)
Jun 11, 2020 132.91 133.74 129.11 129.13 3,700,659 -6.39(-4.71%)
Jun 10, 2020 136.16 136.83 134.02 135.52 2,903,921 -0.14(-0.11%)
Jun 09, 2020 136.28 137.28 135.38 135.66 2,420,103 -1.15(-0.84%)
Jun 08, 2020 136.67 137.61 134.85 136.81 3,266,997 -0.48(-0.35%)
Jun 05, 2020 132.92 137.43 131.19 137.29 5,127,698 +6.53(+4.99%)
Jun 04, 2020 133.26 133.87 128.97 130.77 4,877,671 -3.17(-2.36%)
Jun 03, 2020 133.92 134.35 132.28 133.94 3,405,781 +0.59(+0.44%)
Jun 02, 2020 133.87 134.32 132.13 133.35 6,174,920 +0.09(+0.06%)
Jun 01, 2020 133.30 133.89 132.30 133.26 2,113,500 +0.04(+0.03%)
May 29, 2020 132.96 133.72 130.94 133.23 3,964,126 +0.44(+0.33%)
May 28, 2020 133.41 134.64 132.46 132.78 2,921,637 +0.33(+0.25%)
May 27, 2020 132.44 132.85 129.24 132.46 3,227,045 +1.37(+1.05%)
May 26, 2020 134.35 134.91 130.88 131.09 3,390,458 +0.42(+0.32%)
May 22, 2020 131.13 131.49 129.81 130.66 1,973,570 -0.33(-0.25%)
May 21, 2020 132.16 132.82 130.10 130.99 4,190,614 -1.54(-1.17%)
May 20, 2020 131.81 134.19 131.00 132.53 3,133,637 +2.56(+1.97%)
May 19, 2020 129.94 132.43 129.73 129.97 2,529,197 -0.86(-0.66%)
May 18, 2020 129.60 133.98 129.53 130.84 4,849,084 +3.95(+3.12%)
May 15, 2020 123.83 127.29 122.85 126.88 4,132,732 +2.35(+1.89%)
May 14, 2020 120.86 124.94 120.51 124.53 5,303,415 +2.19(+1.79%)
May 13, 2020 122.93 125.03 121.02 122.34 6,712,608 -0.40(-0.33%)
May 12, 2020 123.67 125.12 122.61 122.75 3,498,318 -0.32(-0.26%)
May 11, 2020 122.14 125.18 121.12 123.06 4,636,925 +0.01(+0.01%)
May 08, 2020 125.86 128.72 122.47 123.05 4,720,562 -1.16(-0.93%)
May 07, 2020 125.18 129.01 123.00 124.22 6,183,220 -2.37(-1.87%)
May 06, 2020 128.74 129.98 126.50 126.58 4,334,989 -0.04(-0.03%)
May 05, 2020 125.23 127.45 123.72 126.62 3,234,281 +3.23(+2.62%)
May 04, 2020 122.94 123.90 122.01 123.39 2,732,887 -0.68(-0.55%)
May 01, 2020 123.39 125.36 122.83 124.07 2,688,219 -2.50(-1.97%)
Apr 30, 2020 127.61 128.13 125.14 126.57 3,578,386 -2.30(-1.79%)
Apr 29, 2020 127.63 131.65 126.83 128.87 5,887,824 +4.95(+4.00%)
Apr 28, 2020 124.44 126.09 120.17 123.92 4,560,037 +1.43(+1.17%)
Apr 27, 2020 121.53 122.83 119.17 122.49 3,544,319 +1.83(+1.52%)
Apr 24, 2020 117.56 121.10 116.79 120.65 4,175,144 +4.37(+3.75%)
Apr 23, 2020 118.30 118.86 116.00 116.29 2,251,093 -1.31(-1.12%)
Apr 22, 2020 115.45 118.65 115.17 117.60 3,143,075 +4.88(+4.32%)
Apr 21, 2020 115.24 115.77 112.33 112.73 3,807,745 -4.94(-4.20%)
Apr 20, 2020 120.78 120.83 117.39 117.67 4,461,285 -5.12(-4.17%)
Apr 17, 2020 120.66 123.04 119.34 122.79 4,065,206 +4.77(+4.04%)
Apr 16, 2020 117.29 118.09 115.10 118.03 5,296,891 +2.72(+2.36%)
Apr 15, 2020 116.28 116.33 112.93 115.31 4,707,684 -3.48(-2.93%)
Apr 14, 2020 117.94 119.81 113.25 118.79 6,276,168 +0.18(+0.15%)
Apr 13, 2020 119.16 119.62 115.55 118.61 4,715,759 -1.46(-1.22%)
Apr 09, 2020 121.32 123.47 118.88 120.07 4,879,581 +0.34(+0.28%)
Apr 08, 2020 116.96 120.97 115.48 119.73 3,798,890 +4.44(+3.85%)
Apr 07, 2020 123.63 125.55 115.07 115.29 5,374,186 -2.76(-2.34%)
Apr 06, 2020 116.82 118.73 114.53 118.05 5,948,328 +7.48(+6.77%)
Apr 03, 2020 111.83 112.45 107.67 110.57 3,898,580 -1.81(-1.61%)
Apr 02, 2020 108.72 113.67 107.93 112.38 3,715,656 +2.45(+2.23%)
Apr 01, 2020 111.59 112.77 108.62 109.94 5,426,338 -6.80(-5.82%)
Mar 31, 2020 118.97 120.06 114.29 116.73 8,986,316 -3.50(-2.91%)
Mar 30, 2020 118.13 120.81 115.81 120.23 3,916,520 +4.98(+4.32%)
Mar 27, 2020 115.08 119.24 112.31 115.25 4,106,264 -3.40(-2.86%)
Mar 26, 2020 116.84 119.28 113.56 118.65 6,809,352 +3.14(+2.72%)
Mar 25, 2020 114.64 119.70 110.41 115.51 6,086,878 +1.16(+1.02%)
Mar 24, 2020 104.61 115.41 104.25 114.35 8,194,352 +16.04(+16.31%)
Mar 23, 2020 96.52 100.56 94.36 98.31 8,649,911 -0.36(-0.36%)
Mar 20, 2020 102.01 104.87 95.10 98.67 10,534,878 -2.31(-2.29%)
Mar 19, 2020 97.88 104.12 93.02 100.98 8,397,817 +2.20(+2.22%)
Mar 18, 2020 101.33 103.78 87.98 98.78 10,641,354 -10.58(-9.67%)
Mar 17, 2020 105.57 111.69 101.34 109.36 7,738,536 +5.38(+5.18%)
Mar 16, 2020 107.00 113.77 103.98 103.98 8,489,688 -20.68(-16.59%)
Mar 13, 2020 119.49 125.45 114.44 124.66 7,072,819 -2.60(-2.04%)
Mar 12, 2020 118.28 127.26 113.62 127.26 8,664,467 +0.00(+0.00%)
Mar 11, 2020 130.67 132.79 125.82 127.26 5,091,275 -7.60(-5.63%)
Mar 10, 2020 129.20 134.95 125.61 134.86 6,875,697 +10.39(+8.35%)
Mar 09, 2020 124.54 128.09 121.55 124.46 6,477,768 -9.45(-7.05%)
Mar 06, 2020 133.94 134.66 129.78 133.91 5,268,699 -2.72(-1.99%)
Mar 05, 2020 140.84 140.84 135.00 136.63 4,427,895 -6.87(-4.79%)
Mar 04, 2020 139.01 143.57 137.88 143.50 2,813,171 +6.55(+4.78%)
Mar 03, 2020 142.67 143.99 135.53 136.95 4,765,920 -5.28(-3.71%)
Mar 02, 2020 134.05 142.48 133.31 142.24 6,914,056 +8.51(+6.36%)
Feb 28, 2020 130.04 135.07 129.35 133.73 9,006,219 +0.81(+0.61%)
Feb 27, 2020 135.17 139.14 132.80 132.91 4,589,354 -4.81(-3.50%)
Feb 26, 2020 138.75 141.78 137.40 137.73 4,269,008 -0.73(-0.53%)
Feb 25, 2020 144.57 145.17 138.20 138.46 5,583,367 -5.80(-4.02%)
Feb 24, 2020 144.11 146.40 143.15 144.25 3,814,569 -4.03(-2.72%)
Feb 21, 2020 149.10 149.66 147.15 148.28 2,883,068 -1.77(-1.18%)
Feb 20, 2020 150.27 150.54 146.40 150.06 2,430,932 -0.49(-0.32%)
Feb 19, 2020 149.84 151.15 149.64 150.54 2,432,835 +1.57(+1.05%)
Feb 18, 2020 150.70 150.82 144.72 148.97 4,721,422 -1.71(-1.14%)
Feb 14, 2020 147.73 151.42 147.27 150.69 4,318,856 +2.99(+2.02%)
Feb 13, 2020 142.47 150.09 141.15 147.70 7,433,662 +6.09(+4.30%)
Feb 12, 2020 142.75 143.16 141.12 141.61 3,559,663 -1.48(-1.04%)
Feb 11, 2020 144.05 144.46 142.80 143.10 3,039,210 -0.45(-0.31%)
Feb 10, 2020 139.89 143.93 139.75 143.55 4,454,010 +3.37(+2.40%)
Feb 07, 2020 140.52 140.78 139.64 140.18 2,606,191 -0.84(-0.60%)
Feb 06, 2020 140.19 141.23 139.61 141.02 2,413,577 +1.17(+0.84%)
Feb 05, 2020 142.07 142.73 138.72 139.85 3,101,092 -1.24(-0.88%)
Feb 04, 2020 140.87 142.46 140.59 141.10 2,045,038 +1.60(+1.15%)
Feb 03, 2020 138.88 139.72 138.11 139.50 2,996,921 +2.00(+1.45%)
Jan 31, 2020 141.01 141.01 136.83 137.50 4,163,282 -3.68(-2.60%)
Jan 30, 2020 140.86 141.78 140.32 141.17 4,161,586 -0.56(-0.40%)
Jan 29, 2020 142.05 143.19 141.51 141.74 1,735,700 +0.12(+0.09%)
Jan 28, 2020 140.31 143.06 140.31 141.61 2,498,685 +1.50(+1.07%)
Jan 27, 2020 139.44 140.88 138.91 140.11 2,073,991 -1.46(-1.03%)
Jan 24, 2020 143.09 143.97 140.91 141.57 2,464,619 -1.04(-0.73%)
Jan 23, 2020 142.55 143.13 141.54 142.62 1,987,416 +0.40(+0.28%)
Jan 22, 2020 142.64 143.31 142.16 142.22 3,153,019 +0.93(+0.66%)
Jan 21, 2020 140.47 142.28 140.30 141.29 4,017,167 +0.51(+0.36%)
Jan 17, 2020 140.99 140.99 138.64 140.78 3,882,331 +0.81(+0.58%)
Jan 16, 2020 139.07 140.05 138.15 139.97 4,044,795 +1.68(+1.22%)
Jan 15, 2020 136.88 138.78 136.34 138.28 3,073,050 +1.94(+1.43%)
Jan 14, 2020 136.73 137.09 135.30 136.34 2,023,535 -0.27(-0.20%)
Jan 13, 2020 136.38 136.82 135.36 136.61 4,417,217 +0.76(+0.56%)
Jan 10, 2020 137.23 137.74 135.41 135.85 2,267,984 -0.94(-0.68%)
Jan 09, 2020 134.94 136.91 134.49 136.79 4,318,419 +2.58(+1.93%)
Jan 08, 2020 132.84 134.71 132.63 134.21 3,350,371 +1.94(+1.47%)
Jan 07, 2020 133.67 134.00 132.18 132.26 3,728,867 -2.07(-1.54%)
Jan 06, 2020 132.21 134.33 131.91 134.33 3,850,870 +1.27(+0.96%)
Jan 03, 2020 131.97 134.30 131.90 133.06 2,471,723 -0.84(-0.63%)
Jan 02, 2020 133.87 134.80 133.23 133.90 3,136,854 +0.78(+0.58%)
Dec 31, 2019 132.41 133.15 131.84 133.12 2,597,519 +0.47(+0.35%)
Dec 30, 2019 133.24 133.40 131.99 132.66 2,037,328 -1.10(-0.82%)
Dec 27, 2019 133.04 133.79 132.52 133.75 1,536,299 +1.00(+0.76%)
Dec 26, 2019 132.30 132.90 132.16 132.75 959,962 +0.78(+0.59%)
Dec 24, 2019 132.33 132.76 131.52 131.97 893,109 -0.32(-0.24%)
Dec 23, 2019 132.85 133.15 131.99 132.28 1,821,055 -0.56(-0.42%)
Dec 20, 2019 133.22 133.51 132.35 132.85 5,919,306 +0.69(+0.52%)
Dec 19, 2019 131.74 132.62 131.02 132.16 3,609,102 +0.35(+0.27%)
Dec 18, 2019 132.50 133.15 131.70 131.80 4,251,307 -0.14(-0.11%)
Dec 17, 2019 131.13 132.51 130.44 131.95 4,532,377 +0.81(+0.62%)
Dec 16, 2019 133.01 133.69 130.41 131.13 6,211,339 -1.13(-0.85%)
Dec 13, 2019 130.67 132.35 130.03 132.26 2,730,734 +1.40(+1.07%)
Dec 12, 2019 129.09 131.25 128.82 130.87 2,669,767 +1.51(+1.17%)
Dec 11, 2019 129.00 129.61 127.96 129.35 4,141,692 -0.03(-0.02%)
Dec 10, 2019 130.61 131.05 129.22 129.38 2,591,784 -1.37(-1.04%)
Dec 09, 2019 132.01 132.34 130.58 130.75 2,978,462 -1.55(-1.17%)
Dec 06, 2019 131.37 132.69 131.05 132.29 2,593,666 +1.58(+1.20%)
Dec 05, 2019 130.17 131.02 129.29 130.72 3,631,339 +1.14(+0.88%)
Dec 04, 2019 130.22 130.49 129.19 129.58 2,832,108 -0.46(-0.35%)
Dec 03, 2019 128.53 130.35 128.09 130.04 2,396,143 +0.46(+0.35%)
Dec 02, 2019 131.74 132.02 128.57 129.58 4,151,457 -2.30(-1.74%)
Nov 29, 2019 132.00 132.36 131.21 131.88 891,651 -0.27(-0.20%)
Nov 27, 2019 131.60 132.18 130.79 132.15 2,159,259 +0.85(+0.65%)
Nov 26, 2019 131.14 132.25 130.70 131.30 4,496,728 +0.63(+0.48%)
Nov 25, 2019 129.86 131.38 129.53 130.67 2,577,435 +1.35(+1.05%)
Nov 22, 2019 130.72 131.08 128.97 129.31 2,407,522 -0.96(-0.74%)
Nov 21, 2019 131.08 131.65 130.12 130.28 1,915,432 -0.95(-0.73%)
Nov 20, 2019 131.41 132.54 130.62 131.23 2,391,205 -0.18(-0.14%)
Nov 19, 2019 131.13 131.63 130.59 131.41 3,289,826 +0.59(+0.45%)
Nov 18, 2019 129.58 131.19 129.35 130.82 4,181,851 +1.17(+0.90%)
Nov 15, 2019 130.21 130.49 128.17 129.66 4,347,953 +0.30(+0.24%)
Nov 14, 2019 127.61 129.48 126.70 129.35 3,087,937 +1.60(+1.26%)
Nov 13, 2019 126.36 128.42 126.21 127.75 4,238,691 +1.15(+0.91%)
Nov 12, 2019 126.69 127.53 126.09 126.60 4,691,778 +0.25(+0.20%)
Nov 11, 2019 124.63 126.75 124.10 126.36 3,254,382 +1.59(+1.28%)
Nov 08, 2019 125.73 126.25 124.33 124.76 2,999,162 -1.59(-1.25%)
Nov 07, 2019 125.25 127.72 125.12 126.35 3,183,872 +1.39(+1.12%)
Nov 06, 2019 126.02 127.52 124.47 124.95 3,453,438 -1.24(-0.98%)
Nov 05, 2019 128.95 129.09 122.38 126.19 6,183,147 +1.14(+0.91%)
Nov 04, 2019 128.42 128.75 125.05 125.06 5,544,523 -3.01(-2.35%)
Nov 01, 2019 126.77 128.12 126.54 128.06 3,286,289 +2.28(+1.81%)
Oct 31, 2019 125.94 127.00 124.96 125.78 3,546,703 -0.19(-0.15%)
Oct 30, 2019 125.11 126.23 124.17 125.97 2,197,186 +1.16(+0.93%)
Oct 29, 2019 124.18 126.07 123.79 124.81 2,496,419 +0.50(+0.40%)
Oct 28, 2019 123.97 125.34 123.09 124.31 2,748,363 +0.86(+0.70%)
Oct 25, 2019 122.78 124.45 122.40 123.45 2,072,943 +0.11(+0.09%)
Oct 24, 2019 121.97 123.85 121.84 123.35 1,999,386 +2.14(+1.76%)
Oct 23, 2019 119.85 121.44 119.34 121.21 3,944,016 +1.46(+1.22%)
Oct 22, 2019 123.31 123.92 119.65 119.75 3,104,948 -3.24(-2.63%)
Oct 21, 2019 123.02 123.99 121.35 122.98 2,732,823 +0.48(+0.39%)
Oct 18, 2019 124.62 124.87 122.20 122.51 4,388,073 -2.10(-1.69%)
Oct 17, 2019 126.16 126.96 124.27 124.61 2,808,908 -1.17(-0.93%)
Oct 16, 2019 126.21 126.31 124.08 125.78 2,281,374 -1.00(-0.79%)
Oct 15, 2019 126.67 127.00 126.10 126.78 2,304,331 +0.07(+0.05%)
Oct 14, 2019 125.73 126.86 125.63 126.72 1,641,213 +0.68(+0.54%)
Oct 11, 2019 126.55 127.50 125.69 126.04 3,116,904 +0.47(+0.37%)
Oct 10, 2019 125.66 126.36 124.27 125.57 3,117,598 -0.09(-0.07%)
Oct 09, 2019 124.51 125.90 123.91 125.66 2,019,973 +2.00(+1.62%)
Oct 08, 2019 123.99 125.65 122.66 123.65 2,444,496 -0.99(-0.80%)
Oct 07, 2019 124.75 125.20 123.76 124.65 3,784,361 -0.80(-0.64%)
Oct 04, 2019 124.46 125.77 124.25 125.45 4,106,813 +1.46(+1.18%)
Oct 03, 2019 123.72 124.31 122.12 123.99 5,807,600 +0.48(+0.39%)
Oct 02, 2019 124.35 124.91 122.23 123.51 3,676,342 -1.80(-1.43%)
Oct 01, 2019 127.19 127.83 124.99 125.31 3,667,548 -1.43(-1.13%)
Sep 30, 2019 124.75 126.85 124.67 126.74 3,359,421 +1.99(+1.59%)
Sep 27, 2019 127.84 127.84 123.64 124.75 2,242,327 -2.62(-2.05%)
Sep 26, 2019 127.61 128.13 126.71 127.37 2,383,305 -0.10(-0.08%)
Sep 25, 2019 126.52 127.53 124.90 127.47 3,104,200 +0.60(+0.47%)
Sep 24, 2019 126.56 127.81 125.53 126.87 2,704,432 +1.32(+1.05%)
Sep 23, 2019 125.71 126.56 125.14 125.55 2,998,159 -0.28(-0.22%)
Sep 20, 2019 127.93 128.75 125.60 125.83 4,342,820 -2.00(-1.56%)
Sep 19, 2019 126.85 128.62 126.73 127.83 2,649,570 +0.96(+0.76%)
Sep 18, 2019 128.26 128.43 124.54 126.86 3,140,241 -1.45(-1.13%)
Sep 17, 2019 127.54 129.40 127.54 128.31 3,937,261 +1.29(+1.01%)
Sep 16, 2019 126.08 127.76 124.59 127.02 4,131,677 +2.08(+1.67%)
Sep 13, 2019 126.97 127.24 124.64 124.94 3,236,845 -2.44(-1.92%)
Sep 12, 2019 126.87 128.49 126.67 127.39 5,297,011 +2.39(+1.91%)
Sep 11, 2019 124.50 126.18 123.87 125.00 4,770,701 -0.07(-0.05%)
Sep 10, 2019 127.11 127.35 123.57 125.07 5,189,567 -2.36(-1.85%)
Sep 09, 2019 131.50 131.53 126.53 127.43 3,960,150 -3.65(-2.78%)
Sep 06, 2019 132.30 133.01 130.98 131.07 2,297,371 -1.31(-0.99%)
Sep 05, 2019 134.46 134.58 132.16 132.39 4,077,127 +1.27(+0.97%)
Sep 04, 2019 128.98 131.29 128.93 131.12 2,175,292 +1.10(+0.84%)
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.