Fidelity National Information Services (NY: FIS )

73.18 +0.60 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 128.06 128.71 125.84 126.16 3,642,649 -1.44(-1.13%)
Sep 30, 2019 125.60 127.72 125.53 127.60 3,336,614 +2.00(+1.59%)
Sep 27, 2019 128.72 128.72 124.48 125.60 2,227,104 -2.63(-2.05%)
Sep 26, 2019 128.48 129.01 127.58 128.24 2,367,125 -0.10(-0.08%)
Sep 25, 2019 127.38 128.40 125.76 128.34 3,083,125 +0.60(+0.47%)
Sep 24, 2019 127.43 128.68 126.39 127.74 2,686,072 +1.33(+1.05%)
Sep 23, 2019 126.56 127.42 126.00 126.41 2,977,805 -0.28(-0.22%)
Sep 20, 2019 128.81 129.63 126.46 126.69 4,313,337 -2.01(-1.56%)
Sep 19, 2019 127.72 129.50 127.59 128.70 2,631,582 +0.97(+0.76%)
Sep 18, 2019 129.14 129.31 125.39 127.73 3,118,922 -1.46(-1.13%)
Sep 17, 2019 128.41 130.28 128.41 129.19 3,910,531 +1.30(+1.01%)
Sep 16, 2019 126.94 128.63 125.44 127.89 4,103,627 +2.10(+1.67%)
Sep 13, 2019 127.83 128.11 125.49 125.80 3,214,871 -2.46(-1.92%)
Sep 12, 2019 127.74 129.37 127.54 128.26 5,261,050 +2.40(+1.91%)
Sep 11, 2019 125.35 127.04 124.71 125.85 4,738,313 -0.07(-0.05%)
Sep 10, 2019 127.98 128.22 124.42 125.92 5,154,335 -2.38(-1.85%)
Sep 09, 2019 132.40 132.43 127.40 128.30 3,933,264 -3.67(-2.78%)
Sep 06, 2019 133.21 133.92 131.87 131.97 2,281,774 -1.32(-0.99%)
Sep 05, 2019 135.38 135.50 133.06 133.29 4,049,448 +1.28(+0.97%)
Sep 04, 2019 129.86 132.19 129.81 132.02 2,160,524 +1.10(+0.84%)
Sep 03, 2019 130.39 131.74 129.87 130.91 3,854,965 +0.33(+0.26%)
Aug 30, 2019 132.64 132.91 130.11 130.58 3,407,587 -1.06(-0.81%)
Aug 29, 2019 132.47 133.25 131.49 131.64 1,928,322 +0.31(+0.23%)
Aug 28, 2019 130.24 131.92 129.22 131.34 3,035,372 +0.27(+0.20%)
Aug 27, 2019 130.60 131.34 129.43 131.07 3,755,675 +1.03(+0.80%)
Aug 26, 2019 129.87 130.48 128.49 130.03 2,470,007 +1.13(+0.88%)
Aug 23, 2019 131.84 132.63 128.22 128.90 3,776,773 -3.36(-2.54%)
Aug 22, 2019 132.89 133.06 130.41 132.26 3,045,976 -0.22(-0.17%)
Aug 21, 2019 134.56 134.90 132.20 132.48 3,856,447 -1.36(-1.02%)
Aug 20, 2019 132.81 134.07 131.76 133.84 2,939,637 +0.70(+0.53%)
Aug 19, 2019 134.15 134.31 132.65 133.14 4,503,616 +0.56(+0.42%)
Aug 16, 2019 130.50 132.72 129.98 132.58 5,913,127 +3.23(+2.50%)
Aug 15, 2019 126.38 129.59 125.64 129.35 6,326,849 +4.08(+3.26%)
Aug 14, 2019 127.31 127.82 124.57 125.27 4,301,363 -4.00(-3.09%)
Aug 13, 2019 126.73 129.37 126.65 129.27 3,694,151 +2.28(+1.80%)
Aug 12, 2019 129.95 130.99 126.87 126.98 4,388,284 -3.86(-2.95%)
Aug 09, 2019 130.43 131.56 130.04 130.85 6,057,296 +0.11(+0.08%)
Aug 08, 2019 128.60 131.19 128.58 130.74 5,070,490 +1.83(+1.42%)
Aug 07, 2019 123.69 129.27 122.36 128.91 7,185,285 +3.41(+2.72%)
Aug 06, 2019 125.14 127.00 123.32 125.50 7,582,206 +4.76(+3.95%)
Aug 05, 2019 122.52 123.66 119.43 120.73 7,432,749 -4.04(-3.23%)
Aug 02, 2019 125.32 125.44 123.57 124.77 4,711,786 -1.01(-0.80%)
Aug 01, 2019 128.06 128.21 125.61 125.78 9,555,749 -1.96(-1.53%)
Jul 31, 2019 128.98 129.82 125.38 127.73 68,229,104 -0.42(-0.33%)
Jul 30, 2019 130.16 130.91 127.77 128.16 14,404,083 -2.90(-2.21%)
Jul 29, 2019 130.00 131.36 129.60 131.05 5,542,079 +1.06(+0.81%)
Jul 26, 2019 127.94 130.78 127.58 130.00 6,626,148 +3.00(+2.36%)
Jul 25, 2019 124.08 127.95 122.45 127.00 6,640,729 +2.26(+1.81%)
Jul 24, 2019 125.63 125.63 122.52 124.73 3,275,180 -0.90(-0.72%)
Jul 23, 2019 126.00 126.42 124.61 125.63 2,057,705 -0.03(-0.02%)
Jul 22, 2019 124.62 126.58 124.57 125.66 2,278,876 +1.29(+1.04%)
Jul 19, 2019 126.45 126.70 124.34 124.37 2,423,648 -1.52(-1.21%)
Jul 18, 2019 125.35 126.63 124.78 125.89 3,015,034 +0.70(+0.56%)
Jul 17, 2019 124.55 125.46 124.19 125.19 2,058,585 +0.85(+0.69%)
Jul 16, 2019 124.87 125.30 124.07 124.34 3,088,572 -0.62(-0.50%)
Jul 15, 2019 124.39 125.27 123.66 124.96 2,643,587 +0.96(+0.77%)
Jul 12, 2019 122.65 124.12 122.43 124.00 2,867,109 +1.48(+1.20%)
Jul 11, 2019 121.98 122.63 121.31 122.53 2,751,878 +0.86(+0.71%)
Jul 10, 2019 121.94 122.58 121.16 121.67 2,002,818 -0.08(-0.06%)
Jul 09, 2019 121.40 122.22 120.91 121.74 2,276,721 +0.16(+0.13%)
Jul 08, 2019 121.20 121.89 121.02 121.58 2,539,935 +0.03(+0.02%)
Jul 05, 2019 120.79 121.63 119.19 121.55 3,010,757 +0.17(+0.14%)
Jul 03, 2019 120.20 121.42 119.99 121.38 1,780,207 +1.64(+1.37%)
Jul 02, 2019 119.47 120.39 118.90 119.74 2,401,855 +0.33(+0.27%)
Jul 01, 2019 118.53 121.74 117.67 119.41 3,391,337 +1.81(+1.54%)
Jun 28, 2019 116.46 118.00 116.38 117.60 9,385,497 +1.28(+1.10%)
Jun 27, 2019 116.69 116.86 115.56 116.32 2,662,291 +0.07(+0.06%)
Jun 26, 2019 116.35 116.74 115.28 116.25 2,854,713 +0.01(+0.01%)
Jun 25, 2019 116.28 117.31 115.95 116.24 2,453,594 +0.04(+0.03%)
Jun 24, 2019 117.52 117.57 116.13 116.20 2,346,544 -1.42(-1.21%)
Jun 21, 2019 118.73 118.76 117.22 117.62 3,379,630 -1.13(-0.95%)
Jun 20, 2019 118.87 120.07 118.51 118.75 2,641,470 +0.57(+0.48%)
Jun 19, 2019 117.91 118.74 116.86 118.19 2,642,473 +0.64(+0.55%)
Jun 18, 2019 117.41 117.93 116.80 117.54 2,970,807 +1.05(+0.90%)
Jun 17, 2019 116.63 117.08 115.76 116.50 1,772,322 +0.12(+0.11%)
Jun 14, 2019 115.69 116.61 115.46 116.37 2,470,383 +0.54(+0.46%)
Jun 13, 2019 116.13 116.27 115.20 115.84 2,175,656 +0.23(+0.20%)
Jun 12, 2019 116.35 116.35 115.29 115.61 1,951,000 -0.71(-0.61%)
Jun 11, 2019 117.83 117.83 115.72 116.31 2,898,299 -0.57(-0.49%)
Jun 10, 2019 117.68 117.82 116.18 116.89 2,323,300 -0.24(-0.20%)
Jun 07, 2019 116.61 117.61 116.61 117.13 3,142,635 +0.93(+0.80%)
Jun 06, 2019 116.46 116.73 115.10 116.20 2,241,074 -0.21(-0.18%)
Jun 05, 2019 115.84 116.59 115.25 116.41 2,383,168 +1.48(+1.29%)
Jun 04, 2019 112.26 115.00 111.65 114.93 2,893,572 +3.51(+3.15%)
Jun 03, 2019 115.47 116.19 110.70 111.42 4,384,753 -3.56(-3.10%)
May 31, 2019 113.80 115.33 113.51 114.98 3,920,394 +0.72(+0.63%)
May 30, 2019 113.94 114.55 113.09 114.27 2,701,327 +0.46(+0.40%)
May 29, 2019 113.83 113.92 112.84 113.81 2,407,861 -0.27(-0.23%)
May 28, 2019 114.10 115.37 113.33 114.08 4,318,585 +0.58(+0.51%)
May 24, 2019 115.81 116.48 113.24 113.49 3,113,654 -1.60(-1.39%)
May 23, 2019 114.82 115.18 113.44 115.09 2,905,754 -0.56(-0.49%)
May 22, 2019 114.84 116.37 114.51 115.65 3,251,716 +0.56(+0.49%)
May 21, 2019 114.58 115.79 114.23 115.09 4,421,526 +2.00(+1.77%)
May 20, 2019 112.79 113.77 112.66 113.09 2,003,054 -0.39(-0.35%)
May 17, 2019 112.62 114.34 112.62 113.48 2,787,966 -0.35(-0.31%)
May 16, 2019 112.62 114.49 112.39 113.84 3,562,695 +1.77(+1.58%)
May 15, 2019 111.01 112.41 110.83 112.07 2,318,879 +0.31(+0.28%)
May 14, 2019 110.88 112.53 110.78 111.75 2,987,225 +1.41(+1.27%)
May 13, 2019 109.86 110.76 109.30 110.35 3,359,455 -1.21(-1.09%)
May 10, 2019 110.36 111.58 108.97 111.56 2,134,288 +0.81(+0.73%)
May 09, 2019 110.07 110.94 108.96 110.75 3,181,891 -0.26(-0.23%)
May 08, 2019 110.65 111.72 110.37 111.01 3,438,870 +0.24(+0.22%)
May 07, 2019 111.68 111.92 109.81 110.77 3,462,116 -1.37(-1.22%)
May 06, 2019 110.95 112.58 110.73 112.14 2,748,721 -0.42(-0.37%)
May 03, 2019 112.75 112.78 111.50 112.56 3,041,570 -0.04(-0.03%)
May 02, 2019 111.17 112.61 110.71 112.60 5,623,359 +2.47(+2.24%)
May 01, 2019 110.66 112.26 110.02 110.13 6,761,066 -0.68(-0.61%)
Apr 30, 2019 111.05 112.77 110.03 110.81 8,732,420 +4.20(+3.94%)
Apr 29, 2019 105.80 106.90 105.10 106.61 7,887,768 +0.61(+0.58%)
Apr 26, 2019 106.93 106.93 105.62 106.00 3,185,320 -0.62(-0.58%)
Apr 25, 2019 107.03 107.32 106.04 106.62 3,862,748 -0.47(-0.44%)
Apr 24, 2019 107.78 108.11 107.08 107.09 2,459,662 -0.73(-0.67%)
Apr 23, 2019 107.52 108.19 106.88 107.82 2,908,290 +0.56(+0.53%)
Apr 22, 2019 105.98 107.25 105.62 107.25 3,090,571 +1.26(+1.19%)
Apr 18, 2019 106.16 106.58 105.40 105.99 2,175,091 -0.20(-0.19%)
Apr 17, 2019 106.78 106.86 105.95 106.19 1,965,923 -0.46(-0.43%)
Apr 16, 2019 108.50 108.70 106.31 106.65 4,828,683 -1.49(-1.38%)
Apr 15, 2019 108.04 108.19 107.28 108.14 2,024,245 -0.02(-0.02%)
Apr 12, 2019 108.65 108.68 107.86 108.16 3,121,292 +0.25(+0.23%)
Apr 11, 2019 107.64 108.29 106.80 107.91 3,506,922 +0.50(+0.46%)
Apr 10, 2019 109.36 109.36 107.03 107.42 3,844,620 -1.32(-1.21%)
Apr 09, 2019 108.17 109.00 107.77 108.73 2,995,360 +0.10(+0.10%)
Apr 08, 2019 108.36 108.79 107.20 108.63 5,560,387 +0.25(+0.23%)
Apr 05, 2019 109.19 109.51 108.25 108.38 2,654,573 -0.61(-0.56%)
Apr 04, 2019 109.93 110.00 108.49 108.99 2,622,677 -0.86(-0.78%)
Apr 03, 2019 109.49 110.45 108.86 109.85 4,079,323 +0.77(+0.71%)
Apr 02, 2019 108.96 109.17 108.24 109.08 2,660,999 +0.33(+0.30%)
Apr 01, 2019 108.47 108.97 107.74 108.75 3,073,046 +0.65(+0.60%)
Mar 29, 2019 106.68 108.30 106.30 108.10 5,706,710 +1.83(+1.73%)
Mar 28, 2019 105.62 106.32 104.84 106.27 3,260,947 +1.16(+1.10%)
Mar 27, 2019 105.14 105.59 103.98 105.11 4,074,612 +0.06(+0.06%)
Mar 26, 2019 104.09 105.13 103.84 105.05 3,084,311 +1.42(+1.37%)
Mar 25, 2019 105.53 105.59 103.54 103.63 3,624,662 -1.90(-1.80%)
Mar 22, 2019 105.29 106.41 104.64 105.53 7,186,170 +0.24(+0.23%)
Mar 21, 2019 101.56 105.44 101.36 105.29 5,577,426 +3.26(+3.19%)
Mar 20, 2019 101.82 102.85 100.24 102.03 11,208,576 +0.14(+0.14%)
Mar 19, 2019 102.74 102.74 101.09 101.89 6,985,996 -1.45(-1.41%)
Mar 18, 2019 106.85 107.21 101.80 103.34 17,483,498 -0.73(-0.70%)
Mar 15, 2019 102.85 104.35 102.80 104.07 3,780,201 +1.05(+1.02%)
Mar 14, 2019 102.75 103.46 102.19 103.02 1,980,613 +0.51(+0.49%)
Mar 13, 2019 101.97 103.27 101.86 102.51 2,173,706 +0.22(+0.21%)
Mar 12, 2019 102.31 102.66 101.81 102.29 1,485,550 +0.32(+0.31%)
Mar 11, 2019 101.20 102.05 100.86 101.98 2,437,317 +1.27(+1.26%)
Mar 08, 2019 100.03 100.73 99.78 100.71 1,855,962 +0.06(+0.06%)
Mar 07, 2019 101.63 101.63 100.44 100.65 1,968,112 -0.91(-0.89%)
Mar 06, 2019 102.12 102.12 101.39 101.56 1,307,317 -0.28(-0.27%)
Mar 05, 2019 102.21 102.60 101.76 101.83 1,595,399 -0.41(-0.40%)
Mar 04, 2019 103.80 104.25 101.75 102.25 1,838,632 -1.02(-0.99%)
Mar 01, 2019 103.85 104.30 102.73 103.27 1,843,157 +0.23(+0.22%)
Feb 28, 2019 102.13 103.31 101.83 103.04 3,228,470 +0.90(+0.88%)
Feb 27, 2019 101.46 102.28 101.25 102.14 2,285,939 +0.38(+0.37%)
Feb 26, 2019 101.87 102.20 101.39 101.76 2,896,666 +0.02(+0.02%)
Feb 25, 2019 102.63 102.63 101.58 101.74 1,369,067 -0.29(-0.28%)
Feb 22, 2019 102.39 102.52 101.73 102.03 1,849,455 -0.03(-0.03%)
Feb 21, 2019 102.07 102.63 101.49 102.06 2,396,587 +0.06(+0.06%)
Feb 20, 2019 103.45 103.54 101.89 102.00 3,899,940 -1.57(-1.52%)
Feb 19, 2019 103.75 104.01 102.84 103.57 2,334,481 -0.21(-0.20%)
Feb 15, 2019 102.19 104.08 101.64 103.78 3,371,214 +2.51(+2.47%)
Feb 14, 2019 101.67 101.87 100.72 101.27 3,407,907 -0.47(-0.46%)
Feb 13, 2019 102.36 103.94 101.30 101.74 3,715,521 +0.23(+0.22%)
Feb 12, 2019 101.75 103.30 100.00 101.51 4,114,602 -2.43(-2.34%)
Feb 11, 2019 104.43 104.85 103.83 103.94 1,652,374 +0.09(+0.09%)
Feb 08, 2019 102.81 104.06 102.76 103.85 2,731,252 +0.31(+0.30%)
Feb 07, 2019 103.66 103.85 102.43 103.53 2,959,273 -0.98(-0.94%)
Feb 06, 2019 104.54 104.60 103.89 104.51 1,084,242 -0.19(-0.18%)
Feb 05, 2019 103.85 104.74 103.72 104.70 1,243,941 +0.89(+0.85%)
Feb 04, 2019 102.32 103.82 101.86 103.82 1,345,524 +1.69(+1.65%)
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.