Fidelity National Information Services (NY: FIS )

149.05 USD -0.58 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 102.67 103.18 102.17 102.36 1,478,085 -0.30(-0.29%)
Jan 30, 2018 102.36 102.69 102.18 102.66 1,222,105 -0.03(-0.03%)
Jan 29, 2018 102.91 103.65 102.49 102.69 1,220,958 -0.19(-0.18%)
Jan 26, 2018 101.80 103.07 101.58 102.88 1,419,726 +1.38(+1.36%)
Jan 25, 2018 100.66 101.80 100.54 101.50 1,195,337 +0.94(+0.93%)
Jan 24, 2018 99.60 100.81 99.22 100.56 1,539,263 +1.43(+1.44%)
Jan 23, 2018 99.03 99.81 98.94 99.13 954,615 -0.06(-0.06%)
Jan 22, 2018 98.63 99.20 98.41 99.19 1,111,924 +0.72(+0.73%)
Jan 19, 2018 97.87 98.59 97.63 98.47 1,627,054 +0.93(+0.95%)
Jan 18, 2018 97.95 98.06 97.51 97.54 1,183,969 -0.06(-0.06%)
Jan 17, 2018 97.77 97.96 97.25 97.60 1,407,576 +0.43(+0.44%)
Jan 16, 2018 97.80 98.36 96.95 97.17 1,448,584 -0.44(-0.45%)
Jan 12, 2018 97.61 97.61 97.61 0 -0.17(-0.17%)
Jan 11, 2018 97.33 97.80 97.06 97.78 1,239,274 +0.50(+0.51%)
Jan 10, 2018 97.29 97.28 2,110,920 +1.24(+1.29%)
Jan 09, 2018 95.79 96.17 95.53 96.04 1,338,549 +0.31(+0.32%)
Jan 08, 2018 95.38 96.35 95.06 95.73 1,186,173 +0.24(+0.25%)
Jan 05, 2018 95.14 95.49 94.46 95.49 1,721,007 +0.54(+0.57%)
Jan 04, 2018 94.33 95.57 94.33 94.95 1,673,905 +0.70(+0.74%)
Jan 03, 2018 93.64 94.45 93.57 94.25 1,370,610 +0.55(+0.59%)
Jan 02, 2018 94.31 94.44 93.25 93.70 1,231,737 -0.39(-0.41%)
Dec 29, 2017 94.09 94.09 94.09 0 -0.19(-0.20%)
Dec 28, 2017 94.21 94.47 93.86 94.28 1,371,917 +0.28(+0.30%)
Dec 27, 2017 94.46 94.61 94.05 94.00 674,263 -0.13(-0.14%)
Dec 26, 2017 94.21 94.38 93.87 94.13 692,189 -0.19(-0.20%)
Dec 22, 2017 94.72 95.05 94.31 94.32 881,900 -0.54(-0.57%)
Dec 21, 2017 95.27 95.50 94.71 94.86 895,896 -0.22(-0.23%)
Dec 20, 2017 95.53 95.88 94.96 95.08 984,142 +0.08(+0.08%)
Dec 19, 2017 95.38 95.54 94.58 95.00 1,357,646 -0.25(-0.26%)
Dec 18, 2017 95.49 95.75 95.07 95.25 1,579,582 +0.42(+0.44%)
Dec 15, 2017 93.81 94.97 93.52 94.83 2,734,979 +1.23(+1.31%)
Dec 14, 2017 94.04 94.46 93.57 93.60 1,487,882 -0.66(-0.70%)
Dec 13, 2017 94.07 95.18 93.98 94.26 1,496,521 +0.02(+0.02%)
Dec 12, 2017 94.24 95.87 94.11 94.24 2,546,528 -1.47(-1.54%)
Dec 11, 2017 95.81 96.00 95.13 95.71 1,188,263 -0.14(-0.15%)
Dec 08, 2017 96.17 96.44 95.51 95.85 1,683,521 -0.02(-0.02%)
Dec 07, 2017 95.43 96.01 95.20 95.87 2,004,017 +0.57(+0.60%)
Dec 06, 2017 94.96 95.54 94.43 95.30 1,817,093 +0.13(+0.14%)
Dec 05, 2017 93.81 95.23 93.30 95.17 2,017,187 +1.54(+1.64%)
Dec 04, 2017 94.52 94.59 93.59 93.63 1,668,404 -0.12(-0.13%)
Dec 01, 2017 94.13 94.38 93.03 93.75 1,488,769 -0.58(-0.61%)
Nov 30, 2017 93.09 94.40 92.87 94.33 1,784,040 +1.61(+1.74%)
Nov 29, 2017 93.03 93.03 91.91 92.72 1,068,905 +0.00(+0.00%)
Nov 28, 2017 92.00 92.84 91.92 92.72 938,780 +0.75(+0.82%)
Nov 27, 2017 92.34 92.37 91.53 91.97 1,154,971 -0.14(-0.15%)
Nov 24, 2017 91.59 92.20 91.50 92.11 469,189 +0.52(+0.57%)
Nov 22, 2017 91.59 91.81 91.33 91.59 792,579 -0.15(-0.16%)
Nov 21, 2017 92.14 92.25 91.57 91.74 1,924,365 -0.23(-0.25%)
Nov 20, 2017 92.39 92.59 91.79 91.97 1,429,412 -0.09(-0.10%)
Nov 17, 2017 92.99 93.23 91.83 92.06 1,692,916 -1.14(-1.22%)
Nov 16, 2017 93.81 94.24 93.17 93.20 2,710,737 -0.34(-0.36%)
Nov 15, 2017 93.27 93.82 92.14 93.54 2,414,646 +0.11(+0.12%)
Nov 14, 2017 92.35 93.71 91.66 93.43 2,111,031 +0.58(+0.62%)
Nov 13, 2017 91.83 92.89 91.51 92.85 1,561,595 +0.09(+0.10%)
Nov 10, 2017 92.33 92.97 92.12 92.76 1,800,164 +0.24(+0.26%)
Nov 09, 2017 91.50 92.79 90.96 92.52 2,704,694 +0.87(+0.95%)
Nov 08, 2017 90.41 92.11 90.00 91.65 2,400,635 +1.18(+1.30%)
Nov 07, 2017 92.94 92.99 89.31 90.47 4,748,852 -2.66(-2.86%)
Nov 06, 2017 93.32 93.70 93.00 93.13 1,620,879 -0.05(-0.05%)
Nov 03, 2017 93.01 93.45 92.59 93.18 1,264,354 -0.18(-0.19%)
Nov 02, 2017 93.44 93.63 92.91 93.36 1,489,378 +0.25(+0.27%)
Nov 01, 2017 94.12 94.89 92.48 93.11 2,849,764 +0.35(+0.38%)
Oct 31, 2017 91.25 93.30 90.80 92.76 4,394,177 -3.31(-3.45%)
Oct 30, 2017 96.45 96.46 95.74 96.07 1,241,192 -0.55(-0.57%)
Oct 27, 2017 96.14 96.67 95.88 96.62 994,549 +0.68(+0.71%)
Oct 26, 2017 96.10 96.36 95.74 95.94 888,029 +0.41(+0.43%)
Oct 25, 2017 95.31 95.95 95.03 95.53 864,390 +0.26(+0.27%)
Oct 24, 2017 95.84 95.97 95.24 95.27 813,296 -0.44(-0.46%)
Oct 23, 2017 95.50 96.00 95.49 95.71 743,414 +0.43(+0.45%)
Oct 20, 2017 95.49 95.50 94.80 95.28 976,680 +0.13(+0.14%)
Oct 19, 2017 94.78 95.21 94.25 95.15 1,166,536 +0.34(+0.36%)
Oct 18, 2017 94.37 95.21 94.29 94.81 652,581 +0.43(+0.46%)
Oct 17, 2017 95.24 95.24 94.13 94.38 963,990 -0.83(-0.87%)
Oct 16, 2017 95.06 95.27 94.75 95.21 1,019,658 +0.25(+0.26%)
Oct 13, 2017 94.90 95.14 94.64 94.96 1,043,485 +0.35(+0.37%)
Oct 12, 2017 94.56 94.99 94.42 94.61 1,051,638 -0.03(-0.03%)
Oct 11, 2017 94.58 94.72 94.34 94.64 858,647 +0.03(+0.03%)
Oct 10, 2017 94.51 94.95 94.32 94.61 1,332,528 +0.26(+0.28%)
Oct 09, 2017 94.00 94.45 93.81 94.35 742,387 +0.44(+0.47%)
Oct 06, 2017 93.76 93.99 93.50 93.91 1,380,378 +0.09(+0.10%)
Oct 05, 2017 93.91 93.95 93.36 93.82 733,348 +0.11(+0.12%)
Oct 04, 2017 93.44 93.94 93.27 93.71 1,107,182 +0.31(+0.33%)
Oct 03, 2017 93.33 93.59 93.06 93.40 520,125 +0.07(+0.08%)
Oct 02, 2017 93.46 93.86 93.14 93.33 867,480 -0.06(-0.06%)
Sep 29, 2017 93.36 93.65 93.00 93.39 1,076,553 +0.05(+0.05%)
Sep 28, 2017 92.57 93.39 92.52 93.34 892,247 +0.34(+0.37%)
Sep 27, 2017 92.98 93.45 92.78 93.00 955,465 +0.35(+0.38%)
Sep 26, 2017 92.93 93.17 92.51 92.65 933,099 -0.18(-0.19%)
Sep 25, 2017 93.05 93.21 92.14 92.83 1,361,975 -0.22(-0.24%)
Sep 22, 2017 92.68 93.12 92.54 93.05 968,942 +0.33(+0.36%)
Sep 21, 2017 92.67 92.93 92.35 92.72 849,200 -0.08(-0.09%)
Sep 20, 2017 92.87 93.12 92.18 92.80 1,136,570 +0.03(+0.03%)
Sep 19, 2017 93.47 93.68 92.66 92.77 1,272,277 -0.77(-0.82%)
Sep 18, 2017 92.19 93.61 92.10 93.54 2,223,601 +1.53(+1.66%)
Sep 15, 2017 92.06 92.33 91.72 92.01 2,102,054 -0.10(-0.11%)
Sep 14, 2017 92.10 92.47 91.78 92.11 997,087 -0.31(-0.34%)
Sep 13, 2017 93.08 93.18 92.41 92.42 874,824 -0.91(-0.98%)
Sep 12, 2017 93.50 93.73 92.95 93.33 771,948 -0.06(-0.06%)
Sep 11, 2017 92.80 93.39 92.48 93.39 1,101,078 +1.09(+1.18%)
Sep 08, 2017 92.51 92.72 92.13 92.30 1,061,118 -0.23(-0.25%)
Sep 07, 2017 92.65 92.84 92.23 92.53 956,812 +0.06(+0.06%)
Sep 06, 2017 92.39 92.61 91.86 92.47 966,534 +0.26(+0.28%)
Sep 05, 2017 92.10 92.32 91.70 92.21 1,007,708 -0.13(-0.14%)
Sep 01, 2017 93.15 93.29 91.99 92.34 1,022,404 -0.58(-0.62%)
Aug 31, 2017 92.72 93.06 92.49 92.92 1,430,376 +0.53(+0.57%)
Aug 30, 2017 91.95 92.49 91.72 92.39 883,042 +0.45(+0.49%)
Aug 29, 2017 91.34 92.23 91.28 91.94 931,362 +0.15(+0.16%)
Aug 28, 2017 91.64 91.86 91.36 91.79 671,562 +0.45(+0.49%)
Aug 25, 2017 91.59 91.75 91.18 91.34 830,378 +0.09(+0.10%)
Aug 24, 2017 91.58 91.58 91.05 91.25 1,185,190 -0.09(-0.10%)
Aug 23, 2017 91.35 91.49 91.05 91.34 976,197 -0.24(-0.26%)
Aug 22, 2017 91.13 91.65 90.88 91.58 1,218,491 +0.72(+0.79%)
Aug 21, 2017 89.83 90.90 89.80 90.86 1,377,720 +1.03(+1.15%)
Aug 18, 2017 89.50 90.12 88.97 89.83 3,093,610 +0.26(+0.29%)
Aug 17, 2017 91.44 91.53 89.50 89.57 1,183,399 -1.88(-2.06%)
Aug 16, 2017 90.17 91.93 90.00 91.45 1,508,698 +0.79(+0.87%)
Aug 15, 2017 90.47 90.88 90.43 90.66 842,807 +0.21(+0.23%)
Aug 14, 2017 90.00 90.61 89.84 90.45 728,028 +1.23(+1.38%)
Aug 11, 2017 89.06 89.64 89.04 89.22 780,605 -0.04(-0.04%)
Aug 10, 2017 89.27 89.73 89.05 89.26 1,637,843 -0.13(-0.15%)
Aug 09, 2017 89.44 89.63 89.11 89.39 1,140,358 -0.60(-0.67%)
Aug 08, 2017 90.43 90.66 89.90 89.99 953,663 -0.56(-0.62%)
Aug 07, 2017 90.19 90.60 90.17 90.55 2,385,506 +0.18(+0.20%)
Aug 04, 2017 90.87 89.99 90.37 2,748,857 -0.04(-0.04%)
Aug 03, 2017 91.06 91.52 89.85 90.41 2,176,515 -0.83(-0.91%)
Aug 02, 2017 91.90 92.78 90.89 91.24 2,262,715 -0.63(-0.69%)
Aug 01, 2017 91.71 91.90 91.24 91.87 1,948,818 +0.65(+0.71%)
Jul 31, 2017 91.18 91.56 90.99 91.22 1,856,626 +0.39(+0.43%)
Jul 28, 2017 91.00 91.13 90.33 90.83 1,330,194 -0.22(-0.24%)
Jul 27, 2017 90.92 91.06 90.25 91.05 2,895,199 +0.36(+0.40%)
Jul 26, 2017 90.00 90.69 89.71 90.69 1,120,516 +0.99(+1.10%)
Jul 25, 2017 90.09 90.22 89.66 89.70 1,297,782 -0.42(-0.47%)
Jul 24, 2017 89.99 90.29 89.38 90.12 958,528 +0.12(+0.13%)
Jul 21, 2017 89.78 90.25 89.76 90.00 1,033,350 +0.19(+0.21%)
Jul 20, 2017 90.11 89.55 89.81 1,476,356 -0.06(-0.07%)
Jul 19, 2017 89.90 90.27 89.65 89.87 1,272,413 +0.02(+0.02%)
Jul 18, 2017 89.54 89.85 89.19 89.85 949,330 +0.22(+0.25%)
Jul 17, 2017 89.62 89.75 89.31 89.63 1,149,329 +0.05(+0.06%)
Jul 14, 2017 89.50 89.77 89.26 89.58 1,142,341 +0.33(+0.37%)
Jul 13, 2017 88.87 89.35 88.46 89.25 1,725,993 +0.65(+0.73%)
Jul 12, 2017 88.00 88.66 87.94 88.60 1,803,636 +0.78(+0.89%)
Jul 11, 2017 87.28 87.89 87.01 87.82 1,971,759 +0.52(+0.60%)
Jul 10, 2017 86.81 87.54 86.49 87.30 1,486,423 +0.52(+0.60%)
Jul 07, 2017 85.77 86.95 85.77 86.78 1,808,762 +1.23(+1.44%)
Jul 06, 2017 85.80 85.84 85.23 85.55 1,521,423 -0.56(-0.65%)
Jul 05, 2017 85.67 86.32 85.45 86.11 1,646,107 +0.66(+0.77%)
Jul 03, 2017 85.71 86.08 85.36 85.45 826,270 +0.05(+0.06%)
Jun 30, 2017 85.00 85.75 84.80 85.40 1,470,882 +0.59(+0.70%)
Jun 29, 2017 85.74 85.83 83.99 84.81 1,511,699 -1.17(-1.36%)
Jun 28, 2017 85.53 86.07 84.78 85.98 1,132,129 +0.76(+0.89%)
Jun 27, 2017 84.74 85.61 84.48 85.22 1,937,351 +0.32(+0.38%)
Jun 26, 2017 85.07 85.13 84.38 84.90 1,117,718 +0.06(+0.07%)
Jun 23, 2017 84.89 85.11 84.47 84.84 1,351,798 -0.02(-0.02%)
Jun 22, 2017 85.01 85.21 84.44 84.86 847,472 -0.13(-0.15%)
Jun 21, 2017 85.24 85.51 84.70 84.99 1,152,250 -0.16(-0.19%)
Jun 20, 2017 84.88 85.27 84.62 85.15 2,021,663 +0.08(+0.09%)
Jun 19, 2017 85.51 85.63 84.57 85.07 1,563,127 -0.12(-0.14%)
Jun 16, 2017 86.00 86.31 85.00 85.19 2,316,426 -0.84(-0.98%)
Jun 15, 2017 85.20 86.26 84.66 86.03 1,922,516 +0.30(+0.35%)
Jun 14, 2017 85.89 86.29 85.24 85.73 1,516,646 -0.01(-0.01%)
Jun 13, 2017 85.07 85.99 85.07 85.74 1,452,907 +0.81(+0.95%)
Jun 12, 2017 84.36 84.93 83.36 84.93 1,918,084 +0.32(+0.38%)
Jun 09, 2017 85.30 85.64 83.94 84.61 1,309,672 -0.68(-0.80%)
Jun 08, 2017 86.63 84.85 85.29 2,027,352 -1.26(-1.46%)
Jun 07, 2017 86.42 86.64 86.12 86.55 1,112,623 +0.30(+0.35%)
Jun 06, 2017 86.02 86.83 86.02 86.25 1,091,767 -0.30(-0.35%)
Jun 05, 2017 86.67 86.99 86.49 86.55 1,169,141 -0.12(-0.14%)
Jun 02, 2017 86.69 87.32 86.39 86.67 1,360,780 -0.10(-0.12%)
Jun 01, 2017 85.87 86.77 85.87 86.77 1,628,011 +0.90(+1.05%)
May 31, 2017 85.53 85.96 85.28 85.87 2,401,398 +0.58(+0.68%)
May 30, 2017 85.00 85.39 84.79 85.29 1,518,061 +0.01(+0.01%)
May 26, 2017 85.05 85.64 85.05 85.28 1,392,999 -0.08(-0.09%)
May 25, 2017 84.30 85.56 84.00 85.36 1,421,121 +1.41(+1.68%)
May 24, 2017 83.61 84.04 83.48 83.95 1,432,803 +0.29(+0.35%)
May 23, 2017 84.15 84.50 83.55 83.66 1,467,909 -0.37(-0.44%)
May 22, 2017 83.44 84.30 83.25 84.03 1,452,472 +0.83(+1.00%)
May 19, 2017 83.19 83.52 82.94 83.20 1,330,016 +0.39(+0.47%)
May 18, 2017 82.85 83.44 82.58 82.81 1,478,084 -0.04(-0.05%)
May 17, 2017 83.78 83.71 82.79 82.85 1,943,240 -0.93(-1.11%)
May 16, 2017 83.64 83.89 83.42 83.78 1,332,086 +0.37(+0.44%)
May 15, 2017 83.07 83.60 83.02 83.41 1,204,729 +0.30(+0.36%)
May 12, 2017 83.37 83.55 83.05 83.11 1,152,145 -0.49(-0.59%)
May 11, 2017 83.31 83.61 83.05 83.60 1,255,808 +0.02(+0.02%)
May 10, 2017 82.82 83.59 82.68 83.58 1,633,501 +0.43(+0.52%)
May 09, 2017 83.24 83.29 82.66 83.15 1,544,224 -0.19(-0.23%)
May 08, 2017 82.96 83.40 82.85 83.34 1,158,081 +0.29(+0.35%)
May 05, 2017 83.75 83.76 82.55 83.05 1,542,428 -0.47(-0.56%)
May 04, 2017 83.36 84.10 83.07 83.52 1,813,813 +0.54(+0.65%)
May 03, 2017 82.27 83.00 81.72 82.98 2,527,291 -0.28(-0.34%)
May 02, 2017 84.42 84.97 82.02 83.26 3,248,070 -1.16(-1.37%)
May 01, 2017 84.26 84.93 84.01 84.42 2,962,358 +0.23(+0.27%)
Apr 28, 2017 84.07 84.30 83.30 84.19 1,472,350 +0.10(+0.12%)
Apr 27, 2017 84.00 84.58 83.88 84.09 949,094 +0.21(+0.25%)
Apr 26, 2017 83.84 84.10 83.66 83.88 929,861 +0.02(+0.02%)
Apr 25, 2017 83.62 84.04 83.44 83.86 1,235,104 +0.54(+0.65%)
Apr 24, 2017 83.13 83.58 82.97 83.32 1,312,715 +0.79(+0.96%)
Apr 21, 2017 81.54 82.77 81.50 82.53 2,399,561 +0.96(+1.18%)
Apr 20, 2017 81.02 81.66 80.66 81.57 1,002,109 +0.92(+1.14%)
Apr 19, 2017 80.81 81.09 80.51 80.65 1,031,353 -0.10(-0.12%)
Apr 18, 2017 80.46 80.80 80.34 80.75 801,101 +0.12(+0.15%)
Apr 17, 2017 80.39 80.74 80.39 80.63 1,754,799 +0.47(+0.59%)
Apr 13, 2017 80.38 80.86 80.16 80.16 1,057,989 -0.36(-0.45%)
Apr 12, 2017 79.76 80.57 79.51 80.52 1,345,402 +0.44(+0.55%)
Apr 11, 2017 80.25 80.30 79.72 80.08 1,174,761 -0.46(-0.57%)
Apr 10, 2017 79.90 80.61 79.83 80.54 2,171,578 +0.67(+0.84%)
Apr 07, 2017 79.64 80.11 79.43 79.87 1,228,577 +0.27(+0.34%)
Apr 06, 2017 79.42 79.81 79.24 79.60 2,364,925 +0.10(+0.13%)
Apr 05, 2017 79.33 80.17 79.26 79.50 1,755,369 +0.37(+0.47%)
Apr 04, 2017 79.40 79.66 78.89 79.13 1,850,510 -0.31(-0.39%)
Apr 03, 2017 79.87 80.39 78.95 79.44 3,242,646 -0.18(-0.23%)
Mar 31, 2017 80.10 80.48 79.58 79.62 1,727,933 -0.43(-0.54%)
Mar 30, 2017 79.80 80.44 79.69 80.05 1,458,827 +0.02(+0.02%)
Mar 29, 2017 79.81 80.19 79.00 80.03 1,067,533 -0.26(-0.32%)
Mar 28, 2017 79.54 80.69 79.11 80.29 2,350,327 -0.12(-0.15%)
Mar 27, 2017 79.63 80.49 79.37 80.41 1,818,464 +0.29(+0.36%)
Mar 24, 2017 79.90 80.38 79.81 80.12 1,188,863 +0.30(+0.38%)
Mar 23, 2017 79.80 80.17 79.46 79.82 1,249,575 -0.08(-0.10%)
Mar 22, 2017 80.26 80.48 79.82 79.90 1,352,811 -0.15(-0.19%)
Mar 21, 2017 80.78 81.11 79.84 80.05 1,813,943 -0.97(-1.20%)
Mar 20, 2017 81.92 81.92 80.54 81.02 1,651,988 -0.81(-0.99%)
Mar 17, 2017 82.35 82.39 81.75 81.83 1,929,899 -0.12(-0.15%)
Mar 16, 2017 82.50 82.61 81.84 81.95 1,095,279 -0.57(-0.69%)
Mar 15, 2017 82.52 82.70 82.06 82.52 1,494,814 +0.06(+0.07%)
Mar 14, 2017 82.59 82.90 82.10 82.46 848,623 -0.26(-0.31%)
Mar 13, 2017 82.20 82.89 82.03 82.72 1,315,021 +0.49(+0.60%)
Mar 10, 2017 82.25 82.63 81.52 82.23 2,445,922 +0.25(+0.30%)
Mar 09, 2017 82.25 82.61 81.65 81.98 1,453,848 -0.24(-0.29%)
Mar 08, 2017 82.70 82.73 82.04 82.22 1,335,987 -0.42(-0.51%)
Mar 07, 2017 82.48 82.98 82.41 82.64 974,001 -0.06(-0.07%)
Mar 06, 2017 82.43 83.00 82.32 82.70 1,198,269 -0.25(-0.30%)
Mar 03, 2017 82.23 83.08 82.00 82.95 1,112,443 +0.68(+0.83%)
Mar 02, 2017 82.70 82.97 82.22 82.27 1,080,497 -0.75(-0.90%)
Mar 01, 2017 82.68 83.37 82.51 83.02 1,535,505 +0.75(+0.91%)
Feb 28, 2017 82.69 82.75 82.05 82.27 1,752,869 -0.36(-0.44%)
Feb 27, 2017 83.75 83.80 82.24 82.63 2,054,390 -1.21(-1.44%)
Feb 24, 2017 82.00 83.86 81.73 83.84 2,348,316 +0.75(+0.90%)
Feb 23, 2017 83.00 83.20 82.50 83.09 1,508,917 +0.27(+0.33%)
Feb 22, 2017 81.91 82.99 81.81 82.82 1,131,298 +0.65(+0.79%)
Feb 21, 2017 81.74 82.37 81.73 82.17 1,294,280 +0.12(+0.15%)
Feb 17, 2017 82.05 82.05 82.05 0 +0.33(+0.40%)
Feb 16, 2017 81.33 81.74 80.81 81.72 1,052,790 +0.31(+0.38%)
Feb 15, 2017 80.50 81.48 80.38 81.41 1,620,389 +0.91(+1.13%)
Feb 14, 2017 80.80 80.96 80.31 80.50 1,168,516 -0.41(-0.51%)
Feb 13, 2017 80.87 81.12 80.47 80.91 1,068,805 +0.45(+0.56%)
Feb 10, 2017 80.96 81.39 80.46 80.46 1,924,927 -0.29(-0.36%)
Feb 09, 2017 79.84 81.00 79.65 80.75 2,147,246 +0.91(+1.14%)
Feb 08, 2017 78.00 80.34 77.63 79.84 4,695,971 +2.54(+3.29%)
Feb 07, 2017 76.76 77.73 75.52 77.30 6,833,976 -2.05(-2.58%)
Feb 06, 2017 79.39 79.58 78.90 79.35 2,472,739 -0.05(-0.06%)
Feb 03, 2017 79.58 80.30 79.09 79.40 1,601,488 +0.34(+0.43%)
Feb 02, 2017 78.86 79.38 78.56 79.06 1,022,956 +0.04(+0.05%)
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.