Fidelity National Information Services (NY: FIS )

105.73 USD +3.37 (+3.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 115.77 117.45 115.10 115.22 6,462,377 -0.71(-0.61%)
Apr 30, 2019 116.18 117.98 115.11 115.93 8,346,640 +4.39(+3.94%)
Apr 29, 2019 110.69 111.84 109.96 111.54 7,539,303 +0.64(+0.58%)
Apr 26, 2019 111.87 111.87 110.50 110.90 3,044,600 -0.65(-0.58%)
Apr 25, 2019 111.98 112.28 110.94 111.55 3,692,100 -0.49(-0.44%)
Apr 24, 2019 112.76 113.11 112.03 112.04 2,351,000 -0.76(-0.67%)
Apr 23, 2019 112.49 113.19 111.82 112.80 2,779,808 +0.59(+0.53%)
Apr 22, 2019 110.88 112.21 110.50 112.21 2,954,036 +1.32(+1.19%)
Apr 18, 2019 111.07 111.51 110.27 110.89 2,079,000 -0.21(-0.19%)
Apr 17, 2019 111.72 111.80 110.85 111.10 1,879,073 -0.48(-0.43%)
Apr 16, 2019 113.51 113.72 111.22 111.58 4,615,362 -1.56(-1.38%)
Apr 15, 2019 113.03 113.19 112.24 113.14 1,934,819 -0.02(-0.02%)
Apr 12, 2019 113.67 113.70 112.84 113.16 2,983,400 +0.26(+0.23%)
Apr 11, 2019 112.62 113.29 111.74 112.90 3,351,994 +0.52(+0.46%)
Apr 10, 2019 114.41 114.41 111.98 112.38 3,674,773 -1.38(-1.21%)
Apr 09, 2019 113.17 114.04 112.75 113.76 2,863,032 +0.11(+0.10%)
Apr 08, 2019 113.37 113.82 112.16 113.65 5,314,741 +0.26(+0.23%)
Apr 05, 2019 114.24 114.57 113.25 113.39 2,537,300 -0.64(-0.56%)
Apr 04, 2019 115.01 115.08 113.50 114.03 2,506,813 -0.90(-0.78%)
Apr 03, 2019 114.55 115.56 113.89 114.93 3,899,107 +0.81(+0.71%)
Apr 02, 2019 114.00 114.21 113.24 114.12 2,543,442 +0.34(+0.30%)
Apr 01, 2019 113.48 114.01 112.72 113.78 2,937,286 +0.68(+0.60%)
Mar 29, 2019 111.61 113.30 111.21 113.10 5,454,600 +1.92(+1.73%)
Mar 28, 2019 110.50 111.23 109.69 111.18 3,116,886 +1.21(+1.10%)
Mar 27, 2019 110.00 110.47 108.79 109.97 3,894,605 +0.06(+0.05%)
Mar 26, 2019 108.90 109.99 108.64 109.91 2,948,053 +1.49(+1.37%)
Mar 25, 2019 110.41 110.47 108.33 108.42 3,464,532 -1.99(-1.80%)
Mar 22, 2019 110.16 111.33 109.48 110.41 6,868,700 +0.25(+0.23%)
Mar 21, 2019 106.25 110.31 106.04 110.16 5,331,027 +3.41(+3.19%)
Mar 20, 2019 106.53 107.60 104.87 106.75 10,713,405 +0.15(+0.14%)
Mar 19, 2019 107.49 107.49 105.76 106.60 6,677,370 -1.52(-1.41%)
Mar 18, 2019 111.79 112.17 106.50 108.12 16,711,114 -0.76(-0.70%)
Mar 15, 2019 107.60 109.17 107.55 108.88 3,613,200 +1.10(+1.02%)
Mar 14, 2019 107.50 108.25 106.91 107.78 1,893,114 +0.18(+0.17%)
Mar 13, 2019 107.03 108.40 106.92 107.60 2,070,918 +0.23(+0.21%)
Mar 12, 2019 107.39 107.76 106.86 107.37 1,415,303 +0.33(+0.31%)
Mar 11, 2019 106.22 107.11 105.87 107.04 2,322,064 +1.33(+1.26%)
Mar 08, 2019 104.99 105.74 104.73 105.71 1,768,200 +0.06(+0.06%)
Mar 07, 2019 106.67 106.67 105.43 105.65 1,875,046 -0.95(-0.89%)
Mar 06, 2019 107.19 107.19 106.42 106.60 1,245,498 -0.29(-0.27%)
Mar 05, 2019 107.28 107.69 106.81 106.89 1,519,958 -0.43(-0.40%)
Mar 04, 2019 108.95 109.43 106.80 107.32 1,751,689 -1.07(-0.99%)
Mar 01, 2019 109.00 109.48 107.83 108.39 1,756,000 +0.24(+0.22%)
Feb 28, 2019 107.20 108.44 106.89 108.15 3,075,806 +0.94(+0.88%)
Feb 27, 2019 106.50 107.36 106.27 107.21 2,177,844 +0.40(+0.37%)
Feb 26, 2019 106.93 107.27 106.42 106.81 2,759,692 +0.02(+0.02%)
Feb 25, 2019 107.72 107.72 106.62 106.79 1,304,328 -0.30(-0.28%)
Feb 22, 2019 107.47 107.61 106.78 107.09 1,762,000 -0.03(-0.03%)
Feb 21, 2019 107.14 107.72 106.53 107.12 2,283,260 +0.06(+0.06%)
Feb 20, 2019 108.59 108.68 106.95 107.06 3,715,524 -1.65(-1.52%)
Feb 19, 2019 108.90 109.17 107.95 108.71 2,224,091 -0.22(-0.20%)
Feb 15, 2019 107.26 109.25 106.68 108.93 3,211,800 +2.63(+2.47%)
Feb 14, 2019 106.72 106.93 105.72 106.30 3,246,758 -0.49(-0.46%)
Feb 13, 2019 107.44 109.10 106.33 106.79 3,539,826 +0.24(+0.23%)
Feb 12, 2019 106.80 108.43 104.96 106.55 3,920,035 -2.55(-2.34%)
Feb 11, 2019 109.61 110.05 108.98 109.10 1,574,239 +0.10(+0.09%)
Feb 08, 2019 107.91 109.22 107.86 109.00 2,602,100 +0.33(+0.30%)
Feb 07, 2019 108.80 109.00 107.51 108.67 2,819,338 -1.03(-0.94%)
Feb 06, 2019 109.73 109.79 109.05 109.70 1,032,972 -0.20(-0.18%)
Feb 05, 2019 109.00 109.94 108.87 109.90 1,185,119 +0.93(+0.85%)
Feb 04, 2019 107.40 108.97 106.92 108.97 1,281,899 +1.77(+1.65%)
Feb 01, 2019 104.54 107.25 104.54 107.20 1,820,800 +2.67(+2.55%)
Jan 31, 2019 105.26 105.90 104.30 104.53 1,632,243 -0.99(-0.94%)
Jan 30, 2019 103.97 105.82 103.75 105.52 1,381,368 +1.93(+1.86%)
Jan 29, 2019 104.35 104.45 103.41 103.59 993,899 -0.70(-0.67%)
Jan 28, 2019 104.17 104.62 103.68 104.29 926,123 -1.14(-1.08%)
Jan 25, 2019 106.00 106.02 104.92 105.43 1,470,700 +0.27(+0.26%)
Jan 24, 2019 105.75 105.79 105.03 105.16 1,348,616 -0.73(-0.69%)
Jan 23, 2019 105.87 106.42 104.90 105.89 1,219,352 +0.55(+0.52%)
Jan 22, 2019 105.47 105.82 104.31 105.34 1,458,733 -0.50(-0.47%)
Jan 18, 2019 105.00 106.59 104.42 105.84 1,778,600 +1.63(+1.56%)
Jan 17, 2019 102.93 104.75 102.93 104.21 1,541,832 +0.54(+0.52%)
Jan 16, 2019 104.88 105.00 101.74 103.67 2,491,610 -1.04(-0.99%)
Jan 15, 2019 103.90 105.14 103.57 104.71 1,157,903 +1.05(+1.01%)
Jan 14, 2019 102.76 104.00 102.52 103.66 1,341,087 +0.13(+0.13%)
Jan 11, 2019 103.20 103.78 102.69 103.53 1,306,000 -0.30(-0.29%)
Jan 10, 2019 102.59 103.91 102.32 103.83 2,117,221 +1.13(+1.10%)
Jan 09, 2019 103.62 104.14 102.21 102.70 1,938,580 -0.49(-0.47%)
Jan 08, 2019 103.44 104.02 102.81 103.19 1,920,554 +0.77(+0.75%)
Jan 07, 2019 102.06 103.52 101.49 102.42 2,242,130 +0.64(+0.63%)
Jan 04, 2019 99.73 102.08 99.46 101.78 2,534,200 +3.47(+3.53%)
Jan 03, 2019 99.84 100.80 98.10 98.31 1,592,843 -3.12(-3.08%)
Jan 02, 2019 100.88 102.40 100.50 101.43 1,704,267 -1.12(-1.09%)
Dec 31, 2018 101.13 102.55 99.75 102.55 1,226,700 +1.74(+1.73%)
Dec 28, 2018 101.42 102.19 100.08 100.81 975,200 -0.01(-0.01%)
Dec 27, 2018 98.01 100.85 97.14 100.82 1,366,568 +1.39(+1.40%)
Dec 26, 2018 96.25 99.43 94.53 99.43 1,100,801 +3.60(+3.76%)
Dec 24, 2018 97.18 97.94 95.44 95.83 776,100 -2.02(-2.06%)
Dec 21, 2018 98.71 101.11 97.50 97.85 2,608,700 -1.29(-1.30%)
Dec 20, 2018 100.58 101.12 97.89 99.14 1,671,354 -1.90(-1.88%)
Dec 19, 2018 101.43 103.75 100.05 101.04 1,614,832 -0.53(-0.52%)
Dec 18, 2018 103.40 103.73 101.09 101.57 1,483,938 -0.49(-0.48%)
Dec 17, 2018 104.05 104.78 101.44 102.06 2,238,191 -2.53(-2.42%)
Dec 14, 2018 104.74 105.45 104.07 104.59 1,201,500 -1.26(-1.19%)
Dec 13, 2018 106.37 107.49 104.96 105.85 1,235,488 -0.89(-0.83%)
Dec 12, 2018 107.37 108.32 106.51 106.74 1,688,853 +0.91(+0.86%)
Dec 11, 2018 107.92 107.92 105.27 105.83 1,082,780 +0.15(+0.14%)
Dec 10, 2018 104.59 106.08 103.39 105.68 1,075,778 +1.06(+1.01%)
Dec 07, 2018 105.64 106.41 103.57 104.62 1,516,900 -1.17(-1.11%)
Dec 06, 2018 103.90 105.90 102.67 105.79 2,241,422 -0.33(-0.31%)
Dec 04, 2018 108.42 109.98 105.96 106.12 1,812,800 -3.00(-2.75%)
Dec 03, 2018 109.00 109.33 107.99 109.12 1,089,104 +1.17(+1.08%)
Nov 30, 2018 105.88 108.11 105.88 107.95 1,933,500 +2.10(+1.98%)
Nov 29, 2018 107.28 107.54 105.77 105.85 1,232,192 -2.10(-1.95%)
Nov 28, 2018 104.68 108.11 104.68 107.95 1,213,818 +3.83(+3.68%)
Nov 27, 2018 104.00 104.46 103.12 104.12 1,066,023 -0.27(-0.26%)
Nov 26, 2018 104.25 104.58 103.52 104.39 752,732 +1.13(+1.09%)
Nov 23, 2018 102.46 103.92 102.46 103.26 313,800 -0.09(-0.09%)
Nov 21, 2018 103.35 103.35 103.35 0 +0.90(+0.88%)
Nov 20, 2018 102.33 103.53 101.75 102.45 1,380,439 -1.89(-1.81%)
Nov 19, 2018 107.48 107.89 103.95 104.34 1,379,057 -3.52(-3.26%)
Nov 16, 2018 106.14 108.64 106.05 107.86 1,504,300 +1.04(+0.97%)
Nov 15, 2018 104.20 107.07 103.84 106.82 1,099,519 +2.31(+2.21%)
Nov 14, 2018 105.79 105.91 104.32 104.51 1,130,026 -0.29(-0.28%)
Nov 13, 2018 105.81 106.36 104.46 104.80 1,164,822 -0.89(-0.84%)
Nov 12, 2018 107.21 107.40 105.61 105.69 965,303 -1.78(-1.66%)
Nov 09, 2018 107.35 107.75 106.47 107.47 906,700 -0.21(-0.20%)
Nov 08, 2018 106.98 107.79 106.78 107.68 1,273,790 +0.34(+0.32%)
Nov 07, 2018 105.69 107.63 105.43 107.34 1,920,145 +2.67(+2.55%)
Nov 06, 2018 104.05 104.88 103.76 104.67 1,152,826 +0.70(+0.67%)
Nov 05, 2018 103.67 104.58 103.29 103.97 933,955 +0.32(+0.31%)
Nov 02, 2018 104.28 105.14 102.89 103.65 1,231,900 -0.30(-0.29%)
Nov 01, 2018 103.98 104.40 102.17 103.95 1,769,351 -0.15(-0.14%)
Oct 31, 2018 104.80 105.82 103.57 104.10 2,461,966 +0.48(+0.46%)
Oct 30, 2018 100.12 103.66 98.76 103.62 3,478,229 +4.49(+4.53%)
Oct 29, 2018 102.35 103.09 98.35 99.13 2,485,035 -2.24(-2.21%)
Oct 26, 2018 100.93 102.60 100.30 101.37 1,244,400 -1.55(-1.51%)
Oct 25, 2018 101.69 103.15 101.12 102.92 1,384,792 +2.22(+2.20%)
Oct 24, 2018 102.89 103.56 100.56 100.70 1,070,549 -2.46(-2.38%)
Oct 23, 2018 102.47 103.88 101.48 103.16 1,691,198 -0.78(-0.75%)
Oct 22, 2018 104.33 104.73 103.64 103.94 1,434,376 +0.19(+0.18%)
Oct 19, 2018 104.40 105.30 103.53 103.75 1,080,000 -0.32(-0.31%)
Oct 18, 2018 104.72 105.27 103.20 104.07 1,002,159 -0.80(-0.76%)
Oct 17, 2018 104.59 105.26 103.84 104.87 1,214,770 +0.05(+0.05%)
Oct 16, 2018 102.07 104.99 102.01 104.82 2,344,467 +3.60(+3.56%)
Oct 15, 2018 102.16 102.29 101.20 101.22 1,834,960 -1.16(-1.13%)
Oct 12, 2018 102.47 103.18 101.24 102.38 2,966,000 +1.21(+1.20%)
Oct 11, 2018 102.75 103.25 101.09 101.17 2,996,033 -1.66(-1.61%)
Oct 10, 2018 107.35 107.53 102.71 102.83 1,940,432 -4.98(-4.62%)
Oct 09, 2018 106.85 108.23 106.85 107.81 1,447,568 +0.52(+0.48%)
Oct 08, 2018 107.70 108.48 106.22 107.29 2,042,499 -0.89(-0.82%)
Oct 05, 2018 107.43 108.59 106.91 108.18 1,518,800 +0.55(+0.51%)
Oct 04, 2018 107.59 107.95 106.82 107.63 2,200,932 -0.38(-0.35%)
Oct 03, 2018 108.04 108.26 107.29 108.01 1,395,087 +0.49(+0.46%)
Oct 02, 2018 106.93 107.68 106.18 107.52 1,605,717 +0.34(+0.32%)
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.