Fidelity National Information Services (NY: FIS )

91.67 -2.90 (-3.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 92.64 93.05 89.97 91.67 3,689,340 -2.90(-3.07%)
Jun 29, 2022 94.27 94.79 93.16 94.57 2,824,274 +0.30(+0.32%)
Jun 28, 2022 97.47 99.14 94.00 94.27 2,730,512 -2.47(-2.55%)
Jun 27, 2022 98.50 98.50 95.89 96.74 2,626,798 -1.89(-1.92%)
Jun 24, 2022 94.32 98.91 94.03 98.63 3,907,199 +5.70(+6.13%)
Jun 23, 2022 92.72 93.56 91.40 92.93 3,595,729 +0.86(+0.93%)
Jun 22, 2022 91.40 93.23 90.50 92.07 2,621,908 -0.90(-0.97%)
Jun 21, 2022 93.55 94.31 91.78 92.97 3,454,394 +1.13(+1.23%)
Jun 17, 2022 90.50 92.71 90.43 91.84 6,834,404 +1.14(+1.26%)
Jun 16, 2022 93.00 93.43 90.25 90.70 4,840,240 -4.77(-5.00%)
Jun 15, 2022 96.33 96.65 93.85 95.47 4,435,508 +0.22(+0.23%)
Jun 14, 2022 95.00 97.28 94.99 95.25 4,450,483 +0.29(+0.31%)
Jun 13, 2022 96.44 96.88 94.33 94.96 4,359,980 -2.84(-2.90%)
Jun 10, 2022 97.99 98.97 96.29 97.80 2,924,038 -1.94(-1.95%)
Jun 09, 2022 102.43 102.56 99.72 99.74 2,148,872 -4.02(-3.87%)
Jun 08, 2022 104.36 105.24 103.23 103.76 2,035,277 -0.81(-0.77%)
Jun 07, 2022 103.97 105.72 103.31 104.57 3,223,435 -0.73(-0.69%)
Jun 06, 2022 105.00 106.65 104.70 105.30 2,375,850 +1.48(+1.43%)
Jun 03, 2022 105.35 105.35 103.45 103.82 2,847,888 -2.37(-2.23%)
Jun 02, 2022 103.65 106.20 101.64 106.19 3,066,765 +2.97(+2.88%)
Jun 01, 2022 105.73 105.83 102.88 103.22 3,056,489 -1.28(-1.22%)
May 31, 2022 104.87 105.00 103.52 104.50 6,119,966 -0.66(-0.63%)
May 27, 2022 104.36 105.53 104.00 105.16 3,102,461 +0.96(+0.92%)
May 26, 2022 102.97 105.55 102.37 104.20 2,947,408 +2.81(+2.77%)
May 25, 2022 99.86 101.70 99.61 101.39 3,084,947 +0.88(+0.88%)
May 24, 2022 100.54 101.08 98.08 100.51 3,245,674 -1.20(-1.18%)
May 23, 2022 100.29 102.35 99.59 101.71 2,603,655 +2.03(+2.04%)
May 20, 2022 98.56 99.83 96.94 99.68 3,195,066 +2.51(+2.58%)
May 19, 2022 95.84 98.93 95.45 97.17 2,046,406 +0.44(+0.45%)
May 18, 2022 97.27 98.77 96.42 96.73 3,042,688 -1.57(-1.60%)
May 17, 2022 98.21 98.85 96.22 98.30 3,449,374 +2.00(+2.08%)
May 16, 2022 95.46 96.81 95.12 96.30 2,228,436 -0.20(-0.21%)
May 13, 2022 95.34 97.28 94.96 96.50 2,371,650 +2.55(+2.71%)
May 12, 2022 92.73 94.38 91.68 93.95 3,505,954 +0.50(+0.54%)
May 11, 2022 93.95 97.00 93.06 93.45 4,061,848 -1.29(-1.36%)
May 10, 2022 95.99 96.80 93.17 94.74 2,712,872 +0.20(+0.21%)
May 09, 2022 96.89 97.42 93.93 94.54 5,011,485 -3.73(-3.80%)
May 06, 2022 100.29 100.29 97.33 98.27 4,569,494 -2.33(-2.32%)
May 05, 2022 102.15 103.25 98.89 100.60 4,949,084 -3.70(-3.55%)
May 04, 2022 100.37 104.70 99.24 104.30 4,194,189 +4.67(+4.69%)
May 03, 2022 101.25 102.87 96.92 99.63 4,637,107 +2.13(+2.18%)
May 02, 2022 98.71 99.32 95.18 97.50 4,716,010 -1.65(-1.66%)
Apr 29, 2022 102.20 103.10 98.73 99.15 3,550,707 -4.64(-4.47%)
Apr 28, 2022 100.65 104.62 100.00 103.79 4,328,675 +4.95(+5.01%)
Apr 27, 2022 95.50 99.68 95.28 98.84 4,620,238 +3.57(+3.75%)
Apr 26, 2022 98.12 98.23 95.24 95.27 4,361,509 -3.95(-3.98%)
Apr 25, 2022 100.02 100.24 96.93 99.22 5,036,320 -0.75(-0.75%)
Apr 22, 2022 102.15 103.05 99.79 99.97 3,939,386 -3.03(-2.94%)
Apr 21, 2022 104.91 105.13 102.56 103.00 3,447,829 +0.00(+0.00%)
Apr 20, 2022 104.64 105.28 102.65 103.00 2,933,225 -1.89(-1.80%)
Apr 19, 2022 102.59 105.22 102.49 104.89 2,891,343 +2.41(+2.35%)
Apr 18, 2022 102.12 103.92 101.49 102.48 2,349,695 +0.03(+0.03%)
Apr 14, 2022 101.86 103.54 101.57 102.45 3,085,819 +0.95(+0.94%)
Apr 13, 2022 101.39 102.57 100.94 101.50 3,040,143 -0.44(-0.43%)
Apr 12, 2022 102.01 102.83 101.13 101.94 4,368,908 +0.02(+0.02%)
Apr 11, 2022 101.28 102.89 101.24 101.92 2,408,422 -0.11(-0.11%)
Apr 08, 2022 100.95 103.26 100.59 102.03 3,405,940 +0.50(+0.49%)
Apr 07, 2022 100.94 102.68 99.60 101.53 3,439,452 -0.03(-0.03%)
Apr 06, 2022 102.52 102.93 101.32 101.56 3,562,636 -2.00(-1.93%)
Apr 05, 2022 102.95 104.92 102.37 103.56 3,867,930 +0.30(+0.29%)
Apr 04, 2022 103.32 104.34 102.92 103.26 3,544,009 -0.11(-0.11%)
Apr 01, 2022 100.66 103.64 100.47 103.37 3,719,537 +2.95(+2.94%)
Mar 31, 2022 101.02 101.99 100.28 100.42 4,133,305 -0.60(-0.59%)
Mar 30, 2022 101.03 102.23 100.24 101.02 3,915,259 -0.97(-0.95%)
Mar 29, 2022 98.17 102.98 98.17 101.99 6,208,069 +4.34(+4.44%)
Mar 28, 2022 96.99 97.75 96.55 97.65 3,623,953 +0.20(+0.21%)
Mar 25, 2022 96.54 97.82 95.89 97.45 2,865,780 +1.04(+1.08%)
Mar 24, 2022 95.90 96.82 95.26 96.41 2,320,913 +0.98(+1.03%)
Mar 23, 2022 95.50 96.68 94.91 95.43 2,125,886 -1.50(-1.55%)
Mar 22, 2022 95.72 98.42 95.72 96.93 2,320,825 +1.96(+2.06%)
Mar 21, 2022 94.88 96.04 93.79 94.97 3,338,354 -0.85(-0.89%)
Mar 18, 2022 94.74 96.20 94.36 95.82 4,936,980 +0.62(+0.65%)
Mar 17, 2022 94.49 95.31 93.86 95.20 2,971,151 -0.18(-0.19%)
Mar 16, 2022 93.67 95.55 93.00 95.38 4,176,600 +2.78(+3.00%)
Mar 15, 2022 89.47 92.70 89.47 92.60 5,435,519 +3.54(+3.97%)
Mar 14, 2022 90.16 91.63 88.88 89.06 2,770,289 -0.28(-0.31%)
Mar 11, 2022 91.46 91.68 89.25 89.34 2,333,458 -1.07(-1.18%)
Mar 10, 2022 89.44 88.73 90.41 3,969,489 -1.57(-1.71%)
Mar 09, 2022 88.20 92.22 88.20 91.98 5,046,857 +5.73(+6.64%)
Mar 08, 2022 86.13 88.47 85.00 86.25 4,620,056 -0.86(-0.99%)
Mar 07, 2022 90.25 90.73 87.05 87.11 3,241,057 -3.36(-3.71%)
Mar 04, 2022 91.71 92.65 89.25 90.47 3,319,189 -2.20(-2.37%)
Mar 03, 2022 96.12 96.12 92.36 92.67 3,812,851 -2.58(-2.71%)
Mar 02, 2022 93.75 96.18 92.91 95.25 4,502,634 +1.58(+1.69%)
Mar 01, 2022 94.94 96.15 93.31 93.67 6,172,332 -1.56(-1.64%)
Feb 28, 2022 95.62 96.57 94.03 95.23 5,721,400 -1.71(-1.76%)
Feb 25, 2022 95.53 97.67 95.57 96.94 2,825,014 +1.16(+1.21%)
Feb 24, 2022 91.42 95.92 90.71 95.78 7,766,680 +3.53(+3.83%)
Feb 23, 2022 95.39 95.86 92.10 92.25 5,550,178 -3.16(-3.31%)
Feb 22, 2022 94.61 96.30 94.45 95.41 3,723,671 -0.23(-0.24%)
Feb 18, 2022 95.64 0 -1.93(-1.98%)
Feb 17, 2022 99.55 101.20 97.36 97.57 4,239,263 -2.86(-2.85%)
Feb 16, 2022 102.62 104.58 98.96 100.43 6,924,067 -2.42(-2.35%)
Feb 15, 2022 103.66 107.89 100.84 102.85 9,626,963 -8.65(-7.76%)
Feb 14, 2022 112.09 112.74 110.67 111.50 4,129,004 -0.42(-0.38%)
Feb 11, 2022 113.80 115.21 111.21 111.92 3,070,854 -1.77(-1.56%)
Feb 10, 2022 113.46 116.27 112.80 113.69 2,799,538 -1.30(-1.13%)
Feb 09, 2022 113.59 115.14 111.88 114.99 2,817,300 +3.53(+3.17%)
Feb 08, 2022 113.00 113.29 110.03 111.46 3,830,182 -2.64(-2.31%)
Feb 07, 2022 114.30 115.71 112.61 114.10 2,542,849 +0.34(+0.30%)
Feb 04, 2022 114.58 115.04 111.56 113.76 5,869,790 -1.67(-1.45%)
Feb 03, 2022 118.87 114.86 115.43 4,387,231 -4.68(-3.90%)
Feb 02, 2022 120.94 121.66 119.00 120.11 4,355,316 -1.60(-1.31%)
Feb 01, 2022 119.74 122.06 118.87 121.71 5,404,124 +1.79(+1.49%)
Jan 31, 2022 116.31 120.23 119.92 5,150,484 +2.52(+2.15%)
Jan 28, 2022 110.27 117.52 109.37 117.40 6,401,332 +8.16(+7.47%)
Jan 27, 2022 109.94 111.39 108.33 109.24 4,805,578 +0.25(+0.23%)
Jan 26, 2022 112.03 112.59 108.00 108.99 5,140,645 -1.21(-1.10%)
Jan 25, 2022 109.62 111.51 106.81 110.20 3,718,173 -1.59(-1.42%)
Jan 24, 2022 110.32 111.88 107.53 111.79 4,897,012 +0.01(+0.01%)
Jan 21, 2022 113.74 114.80 111.57 111.78 3,217,600 -1.42(-1.25%)
Jan 20, 2022 113.45 116.23 112.96 113.20 2,478,032 -0.10(-0.09%)
Jan 19, 2022 114.39 115.89 113.19 113.30 3,179,539 -1.20(-1.05%)
Jan 18, 2022 117.22 118.08 114.01 114.50 5,823,878 -3.54(-3.00%)
Jan 14, 2022 118.04 0 +0.60(+0.51%)
Jan 13, 2022 118.16 119.91 117.22 117.44 3,354,424 -0.07(-0.06%)
Jan 12, 2022 116.82 117.88 115.48 117.51 3,040,298 -0.04(-0.03%)
Jan 11, 2022 116.39 118.13 115.20 117.55 2,841,951 +1.18(+1.01%)
Jan 10, 2022 118.19 118.64 112.63 116.37 5,774,630 -1.27(-1.08%)
Jan 07, 2022 116.17 118.23 115.71 117.64 2,937,120 +0.99(+0.85%)
Jan 06, 2022 116.66 118.98 116.00 116.65 3,610,623 +0.12(+0.10%)
Jan 05, 2022 114.70 118.69 114.30 116.53 5,220,638 +2.02(+1.76%)
Jan 04, 2022 114.31 115.66 113.35 114.51 5,683,485 +0.63(+0.55%)
Jan 03, 2022 109.35 114.38 109.03 113.88 4,647,599 +4.73(+4.33%)
Dec 31, 2021 109.68 110.49 109.05 109.15 2,134,082 -0.84(-0.76%)
Dec 30, 2021 109.34 110.79 109.23 109.99 1,972,631 +0.74(+0.68%)
Dec 29, 2021 109.06 110.10 108.70 109.25 1,600,923 -0.04(-0.04%)
Dec 28, 2021 108.54 110.51 107.71 109.29 2,253,528 +0.85(+0.78%)
Dec 27, 2021 109.03 109.11 106.50 108.44 2,699,269 -0.61(-0.56%)
Dec 23, 2021 109.78 110.24 109.02 109.05 2,598,538 -0.95(-0.86%)
Dec 22, 2021 109.65 110.91 108.74 110.00 2,163,277 +0.10(+0.09%)
Dec 21, 2021 105.70 110.92 105.21 109.90 4,213,913 +5.25(+5.02%)
Dec 20, 2021 106.35 106.34 104.03 104.65 4,697,929 -3.33(-3.08%)
Dec 17, 2021 108.60 109.64 106.33 107.98 6,495,230 -0.49(-0.45%)
Dec 16, 2021 107.76 109.18 105.53 108.47 4,464,412 +1.65(+1.54%)
Dec 15, 2021 106.60 107.44 104.75 106.82 4,844,311 -0.01(-0.01%)
Dec 14, 2021 104.63 107.16 103.70 106.83 6,917,987 +2.08(+1.99%)
Dec 13, 2021 104.44 105.60 103.77 104.75 3,716,248 +0.25(+0.24%)
Dec 10, 2021 103.02 105.50 102.79 104.50 4,982,691 -0.49(-0.47%)
Dec 09, 2021 108.30 108.66 104.47 104.99 4,701,266 -3.34(-3.08%)
Dec 08, 2021 107.13 108.65 106.16 108.33 3,848,218 +1.38(+1.29%)
Dec 07, 2021 107.87 108.96 106.38 106.95 4,784,962 -0.08(-0.07%)
Dec 06, 2021 104.00 107.86 103.42 107.03 6,515,217 +3.73(+3.61%)
Dec 03, 2021 105.51 106.16 101.79 103.30 4,643,589 -2.43(-2.30%)
Dec 02, 2021 103.03 106.31 102.58 105.73 3,192,052 +3.37(+3.29%)
Dec 01, 2021 105.78 106.90 102.28 102.36 4,530,165 -2.14(-2.05%)
Nov 30, 2021 105.16 106.58 102.80 104.50 7,066,117 -0.89(-0.84%)
Nov 29, 2021 109.13 110.01 105.36 105.39 3,114,505 -2.62(-2.43%)
Nov 26, 2021 106.44 108.97 105.59 108.01 2,392,907 -1.85(-1.68%)
Nov 24, 2021 107.99 111.01 107.65 109.86 4,470,344 +1.20(+1.10%)
Nov 23, 2021 108.51 109.04 106.64 108.66 3,464,512 +0.78(+0.72%)
Nov 22, 2021 110.11 111.80 107.33 107.88 5,995,142 -2.06(-1.87%)
Nov 19, 2021 109.38 111.04 108.56 109.94 3,407,727 +0.93(+0.85%)
Nov 18, 2021 111.42 109.51 108.58 109.01 4,388,475 -1.43(-1.29%)
Nov 17, 2021 114.22 114.76 108.30 110.44 5,861,241 -4.67(-4.06%)
Nov 16, 2021 116.65 116.98 114.74 115.11 3,234,825 -0.56(-0.48%)
Nov 15, 2021 117.44 117.56 115.44 115.67 3,443,931 -1.19(-1.02%)
Nov 12, 2021 119.70 120.96 116.83 116.86 3,900,150 -2.55(-2.14%)
Nov 11, 2021 118.05 119.65 116.53 119.41 4,895,411 +1.02(+0.86%)
Nov 10, 2021 115.60 118.39 5,980,178 +2.92(+2.53%)
Nov 09, 2021 114.77 117.23 114.11 115.47 4,795,685 +0.73(+0.64%)
Nov 08, 2021 114.01 115.89 113.95 114.74 4,150,858 +1.08(+0.95%)
Nov 05, 2021 113.42 116.08 112.21 113.66 4,244,098 +1.91(+1.71%)
Nov 04, 2021 107.91 119.70 107.45 111.75 10,902,810 +0.83(+0.75%)
Nov 03, 2021 109.17 111.21 107.94 110.92 5,525,600 +1.75(+1.60%)
Nov 02, 2021 111.99 111.99 104.29 109.17 8,392,297 -4.83(-4.24%)
Nov 01, 2021 110.77 114.61 114.07 114.00 4,403,942 +3.26(+2.94%)
Oct 29, 2021 111.87 113.09 110.29 110.74 5,448,333 -1.16(-1.04%)
Oct 28, 2021 115.10 115.10 111.43 111.90 6,871,204 -2.31(-2.02%)
Oct 27, 2021 121.55 122.06 113.34 114.21 8,855,073 -8.19(-6.69%)
Oct 26, 2021 123.15 122.40 3,601,778 -0.04(-0.03%)
Oct 25, 2021 125.67 125.77 122.04 122.44 3,039,831 -2.60(-2.08%)
Oct 22, 2021 123.91 126.04 123.85 125.04 1,898,217 +0.61(+0.49%)
Oct 21, 2021 123.48 124.53 122.90 124.43 2,427,367 -0.19(-0.15%)
Oct 20, 2021 124.60 126.20 123.82 124.62 3,969,151 +0.57(+0.46%)
Oct 19, 2021 123.34 124.54 122.62 124.05 1,731,990 +1.02(+0.83%)
Oct 18, 2021 124.18 124.73 122.44 123.03 2,868,736 -1.77(-1.42%)
Oct 15, 2021 122.43 125.11 122.43 124.80 3,606,461 +3.12(+2.56%)
Oct 14, 2021 117.99 122.31 117.60 121.68 4,098,056 +4.90(+4.20%)
Oct 13, 2021 116.20 116.81 114.33 116.78 2,439,106 +0.69(+0.59%)
Oct 12, 2021 116.19 117.94 114.82 116.09 2,849,016 +0.22(+0.19%)
Oct 11, 2021 119.51 119.72 115.77 115.87 3,954,023 -4.16(-3.47%)
Oct 08, 2021 121.74 122.32 119.95 120.03 1,641,450 -1.27(-1.05%)
Oct 07, 2021 121.78 122.99 121.11 121.30 2,209,963 +0.18(+0.15%)
Oct 06, 2021 119.17 121.19 118.28 121.12 2,411,379 +0.78(+0.65%)
Oct 05, 2021 120.50 122.69 120.23 120.34 2,566,344 -0.69(-0.57%)
Oct 04, 2021 123.22 123.96 120.28 121.03 2,803,212 -2.24(-1.82%)
Oct 01, 2021 122.43 123.89 121.09 123.27 2,850,433 +1.59(+1.31%)
Sep 30, 2021 124.19 124.36 121.04 121.68 3,148,353 -1.66(-1.35%)
Sep 29, 2021 122.25 124.19 121.62 123.34 2,884,014 +1.10(+0.90%)
Sep 28, 2021 123.70 123.90 121.79 122.24 2,482,963 -2.08(-1.67%)
Sep 27, 2021 121.90 124.67 121.77 124.32 2,597,449 +2.29(+1.88%)
Sep 24, 2021 122.06 123.19 121.54 122.03 2,308,349 -0.28(-0.23%)
Sep 23, 2021 122.59 123.57 121.97 122.31 3,556,073 +0.24(+0.20%)
Sep 22, 2021 121.96 122.56 120.95 122.07 2,247,146 +0.69(+0.57%)
Sep 21, 2021 123.52 123.56 121.20 121.38 3,901,304 -1.74(-1.41%)
Sep 20, 2021 122.19 123.45 121.66 123.12 2,830,289 -0.61(-0.49%)
Sep 17, 2021 124.65 125.19 123.06 123.73 4,251,771 -1.67(-1.33%)
Sep 16, 2021 125.11 126.18 124.73 125.40 3,445,808 +0.30(+0.24%)
Sep 15, 2021 123.59 125.66 122.95 125.10 4,893,415 +1.68(+1.36%)
Sep 14, 2021 125.21 125.45 122.57 123.42 3,210,853 -1.21(-0.97%)
Sep 13, 2021 124.42 125.19 123.57 124.63 3,845,276 +0.84(+0.68%)
Sep 10, 2021 127.68 127.99 123.61 123.79 3,773,010 -3.24(-2.55%)
Sep 09, 2021 129.35 130.17 126.95 127.03 2,684,776 -2.97(-2.28%)
Sep 08, 2021 126.20 130.55 125.81 130.00 5,081,294 +4.27(+3.40%)
Sep 07, 2021 125.40 126.38 125.25 125.73 3,425,205 +0.34(+0.27%)
Sep 03, 2021 126.65 127.39 124.85 125.39 4,772,138 -1.47(-1.16%)
Sep 02, 2021 129.66 129.66 126.23 126.86 3,821,474 -2.43(-1.88%)
Sep 01, 2021 127.89 130.17 127.37 129.29 4,135,756 +1.52(+1.19%)
Aug 31, 2021 127.81 129.10 126.91 127.77 4,791,173 +0.55(+0.43%)
Aug 30, 2021 127.69 129.15 126.67 127.22 3,575,357 -1.37(-1.07%)
Aug 27, 2021 128.70 128.79 127.61 128.59 2,439,450 +0.25(+0.19%)
Aug 26, 2021 129.47 130.27 127.73 128.34 4,489,549 -1.67(-1.28%)
Aug 25, 2021 129.89 130.41 128.70 130.01 3,792,783 +0.00(+0.00%)
Aug 24, 2021 129.62 130.26 128.82 130.01 4,650,958 +0.34(+0.26%)
Aug 23, 2021 130.37 130.53 129.38 129.67 4,614,552 -0.31(-0.24%)
Aug 20, 2021 128.66 130.13 128.21 129.98 3,252,328 +1.11(+0.86%)
Aug 19, 2021 133.46 133.80 128.46 128.87 5,012,289 -5.57(-4.14%)
Aug 18, 2021 134.04 135.62 133.28 134.44 3,746,616 +0.14(+0.10%)
Aug 17, 2021 132.14 135.45 131.79 134.30 3,608,560 +1.28(+0.96%)
Aug 16, 2021 133.37 133.74 131.85 133.02 3,078,103 -1.04(-0.78%)
Aug 13, 2021 133.79 134.78 133.53 134.06 3,270,261 +0.17(+0.13%)
Aug 12, 2021 134.00 135.55 133.68 133.89 2,554,007 +0.02(+0.01%)
Aug 11, 2021 132.92 134.44 132.73 133.87 2,549,955 +1.37(+1.03%)
Aug 10, 2021 133.95 134.53 131.48 132.50 3,833,636 -1.57(-1.17%)
Aug 09, 2021 133.63 135.10 133.22 134.07 2,866,920 +0.25(+0.19%)
Aug 06, 2021 129.63 135.19 128.50 133.82 5,823,425 +4.30(+3.32%)
Aug 05, 2021 128.73 130.69 127.95 129.52 4,703,126 +0.75(+0.58%)
Aug 04, 2021 129.88 131.03 127.83 128.77 4,960,976 -1.63(-1.25%)
Aug 03, 2021 134.18 134.18 126.66 130.40 13,405,355 -8.72(-6.27%)
Aug 02, 2021 150.03 150.74 137.54 139.12 8,891,754 -9.93(-6.66%)
Jul 30, 2021 148.87 150.02 148.50 149.05 1,595,937 -0.58(-0.39%)
Jul 29, 2021 149.69 151.39 149.19 149.63 2,211,717 +0.92(+0.62%)
Jul 28, 2021 151.15 152.20 148.01 148.71 2,202,436 -2.15(-1.43%)
Jul 27, 2021 148.31 151.34 148.01 150.86 3,084,628 +2.44(+1.64%)
Jul 26, 2021 148.50 148.98 147.31 148.42 1,576,007 -0.41(-0.28%)
Jul 23, 2021 147.39 149.42 147.39 148.83 2,333,145 +2.72(+1.86%)
Jul 22, 2021 145.48 146.15 144.26 146.11 2,169,273 +0.64(+0.44%)
Jul 21, 2021 145.27 146.01 144.12 145.47 1,343,345 +0.64(+0.44%)
Jul 20, 2021 142.98 146.10 142.83 144.83 1,826,010 +2.39(+1.68%)
Jul 19, 2021 147.36 147.62 141.66 142.44 2,431,423 -6.10(-4.11%)
Jul 16, 2021 149.53 149.76 148.32 148.54 1,484,471 -0.05(-0.03%)
Jul 15, 2021 147.70 149.49 147.27 148.59 1,966,977 +0.57(+0.39%)
Jul 14, 2021 146.67 148.23 146.45 148.02 2,061,808 +1.79(+1.22%)
Jul 13, 2021 145.23 148.05 145.08 146.23 2,722,151 +1.19(+0.82%)
Jul 12, 2021 143.93 145.12 143.30 145.04 1,590,415 +0.62(+0.43%)
Jul 09, 2021 144.21 144.95 143.94 144.42 1,203,685 +1.27(+0.89%)
Jul 08, 2021 144.09 144.36 142.70 143.15 1,918,274 -2.47(-1.70%)
Jul 07, 2021 145.72 146.24 145.00 145.62 1,551,451 +0.38(+0.26%)
Jul 06, 2021 145.83 145.83 143.64 145.24 1,835,266 -0.33(-0.23%)
Jul 02, 2021 144.41 145.79 143.81 145.57 1,778,222 +1.85(+1.29%)
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.