Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 124.23 126.21 123.67 124.92 2,669,969 -2.51(-1.97%)
Apr 30, 2020 128.48 129.01 125.99 127.43 3,554,093 -2.32(-1.79%)
Apr 29, 2020 128.50 132.55 127.70 129.75 5,847,852 +4.99(+4.00%)
Apr 28, 2020 125.30 126.95 120.99 124.76 4,529,079 +1.44(+1.17%)
Apr 27, 2020 122.36 123.67 119.98 123.33 3,520,257 +1.85(+1.52%)
Apr 24, 2020 118.36 121.92 117.58 121.48 4,146,800 +4.40(+3.75%)
Apr 23, 2020 119.11 119.67 116.79 117.08 2,235,811 -1.32(-1.12%)
Apr 22, 2020 116.24 119.46 115.95 118.41 3,121,737 +4.91(+4.33%)
Apr 21, 2020 116.03 116.56 113.09 113.50 3,781,894 -4.98(-4.20%)
Apr 20, 2020 121.61 121.66 118.19 118.47 4,430,998 -5.16(-4.17%)
Apr 17, 2020 121.49 123.89 120.16 123.63 4,037,608 +4.80(+4.04%)
Apr 16, 2020 118.09 118.90 115.89 118.83 5,260,931 +2.73(+2.36%)
Apr 15, 2020 117.07 117.12 113.70 116.10 4,675,724 -3.51(-2.93%)
Apr 14, 2020 118.75 120.63 114.02 119.61 6,233,559 +0.18(+0.15%)
Apr 13, 2020 119.97 120.44 116.34 119.42 4,683,744 -1.47(-1.22%)
Apr 09, 2020 122.15 124.31 119.69 120.89 4,846,454 +0.34(+0.28%)
Apr 08, 2020 117.76 121.80 116.27 120.55 3,773,100 +4.47(+3.85%)
Apr 07, 2020 124.47 126.41 115.86 116.08 5,337,701 -2.78(-2.34%)
Apr 06, 2020 117.61 119.54 115.31 118.86 5,907,946 +7.54(+6.77%)
Apr 03, 2020 112.60 113.22 108.41 111.33 3,872,113 -1.83(-1.61%)
Apr 02, 2020 109.46 114.44 108.67 113.15 3,690,431 +2.46(+2.23%)
Apr 01, 2020 112.35 113.54 109.36 110.69 5,389,499 -6.84(-5.82%)
Mar 31, 2020 119.79 120.88 115.07 117.53 8,925,308 -3.53(-2.91%)
Mar 30, 2020 118.94 121.63 116.60 121.05 3,889,931 +5.01(+4.32%)
Mar 27, 2020 115.87 120.06 113.07 116.04 4,078,387 -3.42(-2.86%)
Mar 26, 2020 117.64 120.10 114.34 119.46 6,763,124 +3.16(+2.72%)
Mar 25, 2020 115.42 120.52 111.16 116.30 6,045,555 +1.17(+1.02%)
Mar 24, 2020 105.32 116.19 104.96 115.13 8,138,721 +16.14(+16.31%)
Mar 23, 2020 97.18 101.25 95.00 98.99 8,591,188 -0.36(-0.36%)
Mar 20, 2020 102.71 105.58 95.75 99.34 10,463,358 -2.33(-2.29%)
Mar 19, 2020 98.55 104.83 93.65 101.67 8,340,805 +2.21(+2.22%)
Mar 18, 2020 102.02 104.49 88.58 99.46 10,569,111 -10.65(-9.67%)
Mar 17, 2020 106.29 112.45 102.03 110.11 7,686,000 +5.42(+5.18%)
Mar 16, 2020 107.73 114.55 104.69 104.69 8,432,053 -20.82(-16.59%)
Mar 13, 2020 120.31 126.31 115.22 125.51 7,024,803 -2.62(-2.04%)
Mar 12, 2020 119.09 128.13 114.40 128.13 8,605,645 +0.00(+0.00%)
Mar 11, 2020 131.57 133.70 126.68 128.13 5,056,711 -7.65(-5.63%)
Mar 10, 2020 130.08 135.87 126.47 135.78 6,829,019 +10.46(+8.35%)
Mar 09, 2020 125.39 128.97 122.38 125.31 6,433,792 -9.51(-7.05%)
Mar 06, 2020 134.85 135.59 130.67 134.82 5,232,930 -2.74(-1.99%)
Mar 05, 2020 141.80 141.80 135.92 137.56 4,397,834 -6.92(-4.79%)
Mar 04, 2020 139.96 144.55 138.82 144.48 2,794,072 +6.59(+4.78%)
Mar 03, 2020 143.64 144.97 136.45 137.89 4,733,565 -5.32(-3.71%)
Mar 02, 2020 134.97 143.46 134.23 143.21 6,867,117 +8.57(+6.36%)
Feb 28, 2020 130.93 135.99 130.24 134.64 8,945,077 +0.82(+0.61%)
Feb 27, 2020 136.10 140.09 133.71 133.82 4,558,197 -4.85(-3.50%)
Feb 26, 2020 139.70 142.75 138.34 138.67 4,240,027 -0.73(-0.53%)
Feb 25, 2020 145.56 146.16 139.14 139.40 5,545,463 -5.84(-4.02%)
Feb 24, 2020 145.10 147.40 144.12 145.24 3,788,673 -4.06(-2.72%)
Feb 21, 2020 150.12 150.69 148.15 149.30 2,863,495 -1.78(-1.18%)
Feb 20, 2020 151.29 151.57 147.40 151.08 2,414,428 -0.49(-0.32%)
Feb 19, 2020 150.86 152.18 150.67 151.57 2,416,319 +1.58(+1.05%)
Feb 18, 2020 151.73 151.85 145.71 149.99 4,689,368 -1.73(-1.14%)
Feb 14, 2020 148.74 152.46 148.28 151.72 4,289,535 +3.01(+2.02%)
Feb 13, 2020 143.44 151.12 142.12 148.71 7,383,196 +6.13(+4.30%)
Feb 12, 2020 143.73 144.14 142.09 142.58 3,535,497 -1.49(-1.04%)
Feb 11, 2020 145.04 145.44 143.78 144.07 3,018,577 -0.45(-0.31%)
Feb 10, 2020 140.85 144.91 140.70 144.53 4,423,772 +3.39(+2.40%)
Feb 07, 2020 141.48 141.74 140.60 141.14 2,588,498 -0.85(-0.60%)
Feb 06, 2020 141.15 142.20 140.57 141.98 2,397,192 +1.18(+0.84%)
Feb 05, 2020 143.04 143.71 139.67 140.81 3,080,039 -1.25(-0.88%)
Feb 04, 2020 141.83 143.43 141.55 142.06 2,031,154 +1.61(+1.15%)
Feb 03, 2020 139.82 140.67 139.05 140.45 2,976,575 +2.01(+1.45%)
Jan 31, 2020 141.97 141.97 137.76 138.44 4,135,018 -3.70(-2.60%)
Jan 30, 2020 141.82 142.75 141.28 142.14 4,133,334 -0.57(-0.40%)
Jan 29, 2020 143.03 144.17 142.47 142.71 1,723,916 +0.13(+0.09%)
Jan 28, 2020 141.27 144.04 141.27 142.58 2,481,722 +1.51(+1.07%)
Jan 27, 2020 140.39 141.84 139.85 141.07 2,059,911 -1.47(-1.03%)
Jan 24, 2020 144.06 144.95 141.88 142.54 2,447,887 -1.05(-0.73%)
Jan 23, 2020 143.53 144.10 142.50 143.59 1,973,924 +0.41(+0.28%)
Jan 22, 2020 143.61 144.29 143.13 143.19 3,131,614 +0.93(+0.66%)
Jan 21, 2020 141.43 143.26 141.26 142.25 3,989,895 +0.51(+0.36%)
Jan 17, 2020 141.96 141.96 139.58 141.74 3,855,974 +0.82(+0.58%)
Jan 16, 2020 140.02 141.01 139.09 140.92 4,017,335 +1.70(+1.22%)
Jan 15, 2020 137.82 139.73 137.27 139.23 3,052,188 +1.96(+1.42%)
Jan 14, 2020 137.67 138.02 136.22 137.27 2,009,798 -0.27(-0.20%)
Jan 13, 2020 137.31 137.75 136.29 137.54 4,387,229 +0.76(+0.56%)
Jan 10, 2020 138.17 138.68 136.34 136.78 2,252,587 -0.94(-0.69%)
Jan 09, 2020 135.87 137.85 135.41 137.72 4,289,102 +2.60(+1.92%)
Jan 08, 2020 133.75 135.63 133.53 135.12 3,327,625 +1.96(+1.47%)
Jan 07, 2020 134.58 134.91 133.08 133.17 3,703,552 -2.08(-1.54%)
Jan 06, 2020 133.11 135.25 132.81 135.25 3,824,727 +1.28(+0.96%)
Jan 03, 2020 132.88 135.22 132.80 133.97 2,454,943 -0.85(-0.63%)
Jan 02, 2020 134.78 135.72 134.14 134.81 3,115,558 +0.78(+0.58%)
Dec 31, 2019 133.31 134.06 132.74 134.03 2,579,885 +0.47(+0.35%)
Dec 30, 2019 134.15 134.31 132.90 133.56 2,023,497 -1.11(-0.82%)
Dec 27, 2019 133.95 134.71 133.43 134.67 1,525,869 +1.01(+0.76%)
Dec 26, 2019 133.21 133.81 133.06 133.66 953,445 +0.79(+0.59%)
Dec 24, 2019 133.23 133.67 132.41 132.87 887,046 -0.32(-0.24%)
Dec 23, 2019 133.75 134.06 132.89 133.19 1,808,692 -0.57(-0.42%)
Dec 20, 2019 134.13 134.42 133.25 133.75 5,879,121 +0.69(+0.52%)
Dec 19, 2019 132.64 133.52 131.91 133.06 3,584,600 +0.36(+0.27%)
Dec 18, 2019 133.41 134.06 132.60 132.70 4,222,446 -0.14(-0.11%)
Dec 17, 2019 132.03 133.42 131.34 132.85 4,501,607 +0.82(+0.62%)
Dec 16, 2019 133.92 134.60 131.30 132.03 6,169,171 -1.14(-0.85%)
Dec 13, 2019 131.57 133.25 130.92 133.17 2,712,195 +1.41(+1.07%)
Dec 12, 2019 129.97 132.15 129.70 131.76 2,651,643 +1.52(+1.17%)
Dec 11, 2019 129.88 130.50 128.83 130.24 4,113,574 -0.03(-0.02%)
Dec 10, 2019 131.51 131.95 130.10 130.27 2,574,188 -1.37(-1.04%)
Dec 09, 2019 132.91 133.25 131.48 131.64 2,958,242 -1.56(-1.17%)
Dec 06, 2019 132.26 133.60 131.94 133.20 2,576,058 +1.59(+1.21%)
Dec 05, 2019 131.06 131.92 130.17 131.61 3,606,686 +1.14(+0.88%)
Dec 04, 2019 131.11 131.38 130.07 130.47 2,812,881 -0.46(-0.35%)
Dec 03, 2019 129.41 131.24 128.97 130.93 2,379,876 +0.46(+0.35%)
Dec 02, 2019 132.64 132.92 129.45 130.47 4,123,272 -2.32(-1.74%)
Nov 29, 2019 132.90 133.26 132.11 132.78 885,598 -0.27(-0.20%)
Nov 27, 2019 132.50 133.08 131.69 133.05 2,144,599 +0.85(+0.65%)
Nov 26, 2019 132.03 133.15 131.59 132.20 4,466,199 +0.64(+0.48%)
Nov 25, 2019 130.75 132.28 130.42 131.56 2,559,937 +1.36(+1.05%)
Nov 22, 2019 131.61 131.98 129.85 130.20 2,391,177 -0.97(-0.74%)
Nov 21, 2019 131.98 132.55 131.01 131.17 1,902,428 -0.96(-0.73%)
Nov 20, 2019 132.30 133.45 131.51 132.13 2,374,971 -0.18(-0.14%)
Nov 19, 2019 132.03 132.53 131.49 132.31 3,267,491 +0.60(+0.45%)
Nov 18, 2019 130.47 132.08 130.24 131.72 4,153,461 +1.17(+0.90%)
Nov 15, 2019 131.10 131.38 129.04 130.54 4,318,435 +0.31(+0.24%)
Nov 14, 2019 128.48 130.36 127.56 130.24 3,066,973 +1.61(+1.26%)
Nov 13, 2019 127.22 129.29 127.08 128.62 4,209,915 +1.15(+0.90%)
Nov 12, 2019 127.56 128.40 126.95 127.47 4,659,926 +0.25(+0.20%)
Nov 11, 2019 125.48 127.61 124.95 127.22 3,232,288 +1.60(+1.28%)
Nov 08, 2019 126.59 127.11 125.18 125.61 2,978,801 -1.59(-1.25%)
Nov 07, 2019 126.10 128.59 125.98 127.21 3,162,257 +1.40(+1.12%)
Nov 06, 2019 126.88 128.39 125.32 125.81 3,429,992 -1.25(-0.98%)
Nov 05, 2019 129.83 129.98 123.22 127.06 6,141,170 +1.14(+0.91%)
Nov 04, 2019 129.29 129.63 125.90 125.91 5,506,881 -3.03(-2.35%)
Nov 01, 2019 127.63 129.00 127.40 128.94 3,263,978 +2.30(+1.81%)
Oct 31, 2019 126.80 127.87 125.81 126.64 3,522,624 -0.19(-0.15%)
Oct 30, 2019 125.97 127.09 125.02 126.83 2,182,270 +1.17(+0.93%)
Oct 29, 2019 125.03 126.93 124.63 125.66 2,479,470 +0.50(+0.40%)
Oct 28, 2019 124.82 126.20 123.93 125.16 2,729,705 +0.87(+0.70%)
Oct 25, 2019 123.61 125.30 123.24 124.30 2,058,869 +0.11(+0.09%)
Oct 24, 2019 122.81 124.70 122.67 124.19 1,985,812 +2.15(+1.76%)
Oct 23, 2019 120.67 122.27 120.15 122.04 3,917,240 +1.47(+1.22%)
Oct 22, 2019 124.15 124.77 120.47 120.57 3,083,868 -3.26(-2.63%)
Oct 21, 2019 123.86 124.83 122.18 123.83 2,714,270 +0.48(+0.39%)
Oct 18, 2019 125.47 125.72 123.04 123.34 4,358,283 -2.11(-1.69%)
Oct 17, 2019 127.02 127.82 125.11 125.46 2,789,839 -1.18(-0.93%)
Oct 16, 2019 127.08 127.17 124.93 126.64 2,265,885 -1.01(-0.79%)
Oct 15, 2019 127.54 127.86 126.96 127.65 2,288,687 +0.07(+0.05%)
Oct 14, 2019 126.59 127.73 126.49 127.58 1,630,071 +0.68(+0.54%)
Oct 11, 2019 127.41 128.37 126.55 126.90 3,095,743 +0.47(+0.37%)
Oct 10, 2019 126.52 127.22 125.12 126.43 3,096,432 -0.09(-0.07%)
Oct 09, 2019 125.36 126.76 124.76 126.52 2,006,259 +2.02(+1.62%)
Oct 08, 2019 124.83 126.51 123.50 124.50 2,427,900 -1.00(-0.80%)
Oct 07, 2019 125.60 126.06 124.61 125.50 3,758,669 -0.81(-0.64%)
Oct 04, 2019 125.31 126.63 125.10 126.31 4,078,932 +1.47(+1.18%)
Oct 03, 2019 124.57 125.16 122.95 124.83 5,768,172 +0.48(+0.39%)
Oct 02, 2019 125.20 125.77 123.07 124.36 3,651,383 -1.81(-1.43%)
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.