Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 127.61 128.13 125.14 126.57 3,578,386 -2.30(-1.79%)
Apr 29, 2020 127.63 131.65 126.83 128.87 5,887,824 +4.95(+4.00%)
Apr 28, 2020 124.44 126.09 120.17 123.92 4,560,037 +1.43(+1.17%)
Apr 27, 2020 121.53 122.83 119.17 122.49 3,544,319 +1.83(+1.52%)
Apr 24, 2020 117.56 121.10 116.79 120.65 4,175,144 +4.37(+3.75%)
Apr 23, 2020 118.30 118.86 116.00 116.29 2,251,093 -1.31(-1.12%)
Apr 22, 2020 115.45 118.65 115.17 117.60 3,143,075 +4.88(+4.32%)
Apr 21, 2020 115.24 115.77 112.33 112.73 3,807,745 -4.94(-4.20%)
Apr 20, 2020 120.78 120.83 117.39 117.67 4,461,285 -5.12(-4.17%)
Apr 17, 2020 120.66 123.04 119.34 122.79 4,065,206 +4.77(+4.04%)
Apr 16, 2020 117.29 118.09 115.10 118.03 5,296,891 +2.72(+2.36%)
Apr 15, 2020 116.28 116.33 112.93 115.31 4,707,684 -3.48(-2.93%)
Apr 14, 2020 117.94 119.81 113.25 118.79 6,276,168 +0.18(+0.15%)
Apr 13, 2020 119.16 119.62 115.55 118.61 4,715,759 -1.46(-1.22%)
Apr 09, 2020 121.32 123.47 118.88 120.07 4,879,581 +0.34(+0.28%)
Apr 08, 2020 116.96 120.97 115.48 119.73 3,798,890 +4.44(+3.85%)
Apr 07, 2020 123.63 125.55 115.07 115.29 5,374,186 -2.76(-2.34%)
Apr 06, 2020 116.82 118.73 114.53 118.05 5,948,328 +7.48(+6.77%)
Apr 03, 2020 111.83 112.45 107.67 110.57 3,898,580 -1.81(-1.61%)
Apr 02, 2020 108.72 113.67 107.93 112.38 3,715,656 +2.45(+2.23%)
Apr 01, 2020 111.59 112.77 108.62 109.94 5,426,338 -6.80(-5.82%)
Mar 31, 2020 118.97 120.06 114.29 116.73 8,986,316 -3.50(-2.91%)
Mar 30, 2020 118.13 120.81 115.81 120.23 3,916,520 +4.98(+4.32%)
Mar 27, 2020 115.08 119.24 112.31 115.25 4,106,264 -3.40(-2.86%)
Mar 26, 2020 116.84 119.28 113.56 118.65 6,809,352 +3.14(+2.72%)
Mar 25, 2020 114.64 119.70 110.41 115.51 6,086,878 +1.16(+1.02%)
Mar 24, 2020 104.61 115.41 104.25 114.35 8,194,352 +16.04(+16.31%)
Mar 23, 2020 96.52 100.56 94.36 98.31 8,649,911 -0.36(-0.36%)
Mar 20, 2020 102.01 104.87 95.10 98.67 10,534,878 -2.31(-2.29%)
Mar 19, 2020 97.88 104.12 93.02 100.98 8,397,817 +2.20(+2.22%)
Mar 18, 2020 101.33 103.78 87.98 98.78 10,641,354 -10.58(-9.67%)
Mar 17, 2020 105.57 111.69 101.34 109.36 7,738,536 +5.38(+5.18%)
Mar 16, 2020 107.00 113.77 103.98 103.98 8,489,688 -20.68(-16.59%)
Mar 13, 2020 119.49 125.45 114.44 124.66 7,072,819 -2.60(-2.04%)
Mar 12, 2020 118.28 127.26 113.62 127.26 8,664,467 +0.00(+0.00%)
Mar 11, 2020 130.67 132.79 125.82 127.26 5,091,275 -7.60(-5.63%)
Mar 10, 2020 129.20 134.95 125.61 134.86 6,875,697 +10.39(+8.35%)
Mar 09, 2020 124.54 128.09 121.55 124.46 6,477,768 -9.45(-7.05%)
Mar 06, 2020 133.94 134.66 129.78 133.91 5,268,699 -2.72(-1.99%)
Mar 05, 2020 140.84 140.84 135.00 136.63 4,427,895 -6.87(-4.79%)
Mar 04, 2020 139.01 143.57 137.88 143.50 2,813,171 +6.55(+4.78%)
Mar 03, 2020 142.67 143.99 135.53 136.95 4,765,920 -5.28(-3.71%)
Mar 02, 2020 134.05 142.48 133.31 142.24 6,914,056 +8.51(+6.36%)
Feb 28, 2020 130.04 135.07 129.35 133.73 9,006,219 +0.81(+0.61%)
Feb 27, 2020 135.17 139.14 132.80 132.91 4,589,354 -4.81(-3.50%)
Feb 26, 2020 138.75 141.78 137.40 137.73 4,269,008 -0.73(-0.53%)
Feb 25, 2020 144.57 145.17 138.20 138.46 5,583,367 -5.80(-4.02%)
Feb 24, 2020 144.11 146.40 143.15 144.25 3,814,569 -4.03(-2.72%)
Feb 21, 2020 149.10 149.66 147.15 148.28 2,883,068 -1.77(-1.18%)
Feb 20, 2020 150.27 150.54 146.40 150.06 2,430,932 -0.49(-0.32%)
Feb 19, 2020 149.84 151.15 149.64 150.54 2,432,835 +1.57(+1.05%)
Feb 18, 2020 150.70 150.82 144.72 148.97 4,721,422 -1.71(-1.14%)
Feb 14, 2020 147.73 151.42 147.27 150.69 4,318,856 +2.99(+2.02%)
Feb 13, 2020 142.47 150.09 141.15 147.70 7,433,662 +6.09(+4.30%)
Feb 12, 2020 142.75 143.16 141.12 141.61 3,559,663 -1.48(-1.04%)
Feb 11, 2020 144.05 144.46 142.80 143.10 3,039,210 -0.45(-0.31%)
Feb 10, 2020 139.89 143.93 139.75 143.55 4,454,010 +3.37(+2.40%)
Feb 07, 2020 140.52 140.78 139.64 140.18 2,606,191 -0.84(-0.60%)
Feb 06, 2020 140.19 141.23 139.61 141.02 2,413,577 +1.17(+0.84%)
Feb 05, 2020 142.07 142.73 138.72 139.85 3,101,092 -1.24(-0.88%)
Feb 04, 2020 140.87 142.46 140.59 141.10 2,045,038 +1.60(+1.15%)
Feb 03, 2020 138.88 139.72 138.11 139.50 2,996,921 +2.00(+1.45%)
Jan 31, 2020 141.01 141.01 136.83 137.50 4,163,282 -3.68(-2.60%)
Jan 30, 2020 140.86 141.78 140.32 141.17 4,161,586 -0.56(-0.40%)
Jan 29, 2020 142.05 143.19 141.51 141.74 1,735,700 +0.12(+0.09%)
Jan 28, 2020 140.31 143.06 140.31 141.61 2,498,685 +1.50(+1.07%)
Jan 27, 2020 139.44 140.88 138.91 140.11 2,073,991 -1.46(-1.03%)
Jan 24, 2020 143.09 143.97 140.91 141.57 2,464,619 -1.04(-0.73%)
Jan 23, 2020 142.55 143.13 141.54 142.62 1,987,416 +0.40(+0.28%)
Jan 22, 2020 142.64 143.31 142.16 142.22 3,153,019 +0.93(+0.66%)
Jan 21, 2020 140.47 142.28 140.30 141.29 4,017,167 +0.51(+0.36%)
Jan 17, 2020 140.99 140.99 138.64 140.78 3,882,331 +0.81(+0.58%)
Jan 16, 2020 139.07 140.05 138.15 139.97 4,044,795 +1.68(+1.22%)
Jan 15, 2020 136.88 138.78 136.34 138.28 3,073,050 +1.94(+1.43%)
Jan 14, 2020 136.73 137.09 135.30 136.34 2,023,535 -0.27(-0.20%)
Jan 13, 2020 136.38 136.82 135.36 136.61 4,417,217 +0.76(+0.56%)
Jan 10, 2020 137.23 137.74 135.41 135.85 2,267,984 -0.94(-0.68%)
Jan 09, 2020 134.94 136.91 134.49 136.79 4,318,419 +2.58(+1.93%)
Jan 08, 2020 132.84 134.71 132.63 134.21 3,350,371 +1.94(+1.47%)
Jan 07, 2020 133.67 134.00 132.18 132.26 3,728,867 -2.07(-1.54%)
Jan 06, 2020 132.21 134.33 131.91 134.33 3,850,870 +1.27(+0.96%)
Jan 03, 2020 131.97 134.30 131.90 133.06 2,471,723 -0.84(-0.63%)
Jan 02, 2020 133.87 134.80 133.23 133.90 3,136,854 +0.78(+0.58%)
Dec 31, 2019 132.41 133.15 131.84 133.12 2,597,519 +0.47(+0.35%)
Dec 30, 2019 133.24 133.40 131.99 132.66 2,037,328 -1.10(-0.82%)
Dec 27, 2019 133.04 133.79 132.52 133.75 1,536,299 +1.00(+0.76%)
Dec 26, 2019 132.30 132.90 132.16 132.75 959,962 +0.78(+0.59%)
Dec 24, 2019 132.33 132.76 131.52 131.97 893,109 -0.32(-0.24%)
Dec 23, 2019 132.85 133.15 131.99 132.28 1,821,055 -0.56(-0.42%)
Dec 20, 2019 133.22 133.51 132.35 132.85 5,919,306 +0.69(+0.52%)
Dec 19, 2019 131.74 132.62 131.02 132.16 3,609,102 +0.35(+0.27%)
Dec 18, 2019 132.50 133.15 131.70 131.80 4,251,307 -0.14(-0.11%)
Dec 17, 2019 131.13 132.51 130.44 131.95 4,532,377 +0.81(+0.62%)
Dec 16, 2019 133.01 133.69 130.41 131.13 6,211,339 -1.13(-0.85%)
Dec 13, 2019 130.67 132.35 130.03 132.26 2,730,734 +1.40(+1.07%)
Dec 12, 2019 129.09 131.25 128.82 130.87 2,669,767 +1.51(+1.17%)
Dec 11, 2019 129.00 129.61 127.96 129.35 4,141,692 -0.03(-0.02%)
Dec 10, 2019 130.61 131.05 129.22 129.38 2,591,784 -1.37(-1.04%)
Dec 09, 2019 132.01 132.34 130.58 130.75 2,978,462 -1.55(-1.17%)
Dec 06, 2019 131.37 132.69 131.05 132.29 2,593,666 +1.58(+1.20%)
Dec 05, 2019 130.17 131.02 129.29 130.72 3,631,339 +1.14(+0.88%)
Dec 04, 2019 130.22 130.49 129.19 129.58 2,832,108 -0.46(-0.35%)
Dec 03, 2019 128.53 130.35 128.09 130.04 2,396,143 +0.46(+0.35%)
Dec 02, 2019 131.74 132.02 128.57 129.58 4,151,457 -2.30(-1.74%)
Nov 29, 2019 132.00 132.36 131.21 131.88 891,651 -0.27(-0.20%)
Nov 27, 2019 131.60 132.18 130.79 132.15 2,159,259 +0.85(+0.65%)
Nov 26, 2019 131.14 132.25 130.70 131.30 4,496,728 +0.63(+0.48%)
Nov 25, 2019 129.86 131.38 129.53 130.67 2,577,435 +1.35(+1.05%)
Nov 22, 2019 130.72 131.08 128.97 129.31 2,407,522 -0.96(-0.74%)
Nov 21, 2019 131.08 131.65 130.12 130.28 1,915,432 -0.95(-0.73%)
Nov 20, 2019 131.41 132.54 130.62 131.23 2,391,205 -0.18(-0.14%)
Nov 19, 2019 131.13 131.63 130.59 131.41 3,289,826 +0.59(+0.45%)
Nov 18, 2019 129.58 131.19 129.35 130.82 4,181,851 +1.17(+0.90%)
Nov 15, 2019 130.21 130.49 128.17 129.66 4,347,953 +0.30(+0.24%)
Nov 14, 2019 127.61 129.48 126.70 129.35 3,087,937 +1.60(+1.26%)
Nov 13, 2019 126.36 128.42 126.21 127.75 4,238,691 +1.15(+0.91%)
Nov 12, 2019 126.69 127.53 126.09 126.60 4,691,778 +0.25(+0.20%)
Nov 11, 2019 124.63 126.75 124.10 126.36 3,254,382 +1.59(+1.28%)
Nov 08, 2019 125.73 126.25 124.33 124.76 2,999,162 -1.59(-1.25%)
Nov 07, 2019 125.25 127.72 125.12 126.35 3,183,872 +1.39(+1.12%)
Nov 06, 2019 126.02 127.52 124.47 124.95 3,453,438 -1.24(-0.98%)
Nov 05, 2019 128.95 129.09 122.38 126.19 6,183,147 +1.14(+0.91%)
Nov 04, 2019 128.42 128.75 125.05 125.06 5,544,523 -3.01(-2.35%)
Nov 01, 2019 126.77 128.12 126.54 128.06 3,286,289 +2.28(+1.81%)
Oct 31, 2019 125.94 127.00 124.96 125.78 3,546,703 -0.19(-0.15%)
Oct 30, 2019 125.11 126.23 124.17 125.97 2,197,186 +1.16(+0.93%)
Oct 29, 2019 124.18 126.07 123.79 124.81 2,496,419 +0.50(+0.40%)
Oct 28, 2019 123.97 125.34 123.09 124.31 2,748,363 +0.86(+0.70%)
Oct 25, 2019 122.78 124.45 122.40 123.45 2,072,943 +0.11(+0.09%)
Oct 24, 2019 121.97 123.85 121.84 123.35 1,999,386 +2.14(+1.76%)
Oct 23, 2019 119.85 121.44 119.34 121.21 3,944,016 +1.46(+1.22%)
Oct 22, 2019 123.31 123.92 119.65 119.75 3,104,948 -3.24(-2.63%)
Oct 21, 2019 123.02 123.99 121.35 122.98 2,732,823 +0.48(+0.39%)
Oct 18, 2019 124.62 124.87 122.20 122.51 4,388,073 -2.10(-1.69%)
Oct 17, 2019 126.16 126.96 124.27 124.61 2,808,908 -1.17(-0.93%)
Oct 16, 2019 126.21 126.31 124.08 125.78 2,281,374 -1.00(-0.79%)
Oct 15, 2019 126.67 127.00 126.10 126.78 2,304,331 +0.07(+0.05%)
Oct 14, 2019 125.73 126.86 125.63 126.72 1,641,213 +0.68(+0.54%)
Oct 11, 2019 126.55 127.50 125.69 126.04 3,116,904 +0.47(+0.37%)
Oct 10, 2019 125.66 126.36 124.27 125.57 3,117,598 -0.09(-0.07%)
Oct 09, 2019 124.51 125.90 123.91 125.66 2,019,973 +2.00(+1.62%)
Oct 08, 2019 123.99 125.65 122.66 123.65 2,444,496 -0.99(-0.80%)
Oct 07, 2019 124.75 125.20 123.76 124.65 3,784,361 -0.80(-0.64%)
Oct 04, 2019 124.46 125.77 124.25 125.45 4,106,813 +1.46(+1.18%)
Oct 03, 2019 123.72 124.31 122.12 123.99 5,807,600 +0.48(+0.39%)
Oct 02, 2019 124.35 124.91 122.23 123.51 3,676,342 -1.80(-1.43%)
Oct 01, 2019 127.19 127.83 124.99 125.31 3,667,548 -1.43(-1.13%)
Sep 30, 2019 124.75 126.85 124.67 126.74 3,359,421 +1.99(+1.59%)
Sep 27, 2019 127.84 127.84 123.64 124.75 2,242,327 -2.62(-2.05%)
Sep 26, 2019 127.61 128.13 126.71 127.37 2,383,305 -0.10(-0.08%)
Sep 25, 2019 126.52 127.53 124.90 127.47 3,104,200 +0.60(+0.47%)
Sep 24, 2019 126.56 127.81 125.53 126.87 2,704,432 +1.32(+1.05%)
Sep 23, 2019 125.71 126.56 125.14 125.55 2,998,159 -0.28(-0.22%)
Sep 20, 2019 127.93 128.75 125.60 125.83 4,342,820 -2.00(-1.56%)
Sep 19, 2019 126.85 128.62 126.73 127.83 2,649,570 +0.96(+0.76%)
Sep 18, 2019 128.26 128.43 124.54 126.86 3,140,241 -1.45(-1.13%)
Sep 17, 2019 127.54 129.40 127.54 128.31 3,937,261 +1.29(+1.01%)
Sep 16, 2019 126.08 127.76 124.59 127.02 4,131,677 +2.08(+1.67%)
Sep 13, 2019 126.97 127.24 124.64 124.94 3,236,845 -2.44(-1.92%)
Sep 12, 2019 126.87 128.49 126.67 127.39 5,297,011 +2.39(+1.91%)
Sep 11, 2019 124.50 126.18 123.87 125.00 4,770,701 -0.07(-0.05%)
Sep 10, 2019 127.11 127.35 123.57 125.07 5,189,567 -2.36(-1.85%)
Sep 09, 2019 131.50 131.53 126.53 127.43 3,960,150 -3.65(-2.78%)
Sep 06, 2019 132.30 133.01 130.98 131.07 2,297,371 -1.31(-0.99%)
Sep 05, 2019 134.46 134.58 132.16 132.39 4,077,127 +1.27(+0.97%)
Sep 04, 2019 128.98 131.29 128.93 131.12 2,175,292 +1.10(+0.84%)
Sep 03, 2019 129.50 130.84 128.99 130.03 3,881,316 +0.33(+0.26%)
Aug 30, 2019 131.74 132.01 129.23 129.69 3,430,880 -1.06(-0.81%)
Aug 29, 2019 131.57 132.34 130.60 130.75 1,941,503 +0.30(+0.23%)
Aug 28, 2019 129.35 131.03 128.35 130.45 3,056,120 +0.27(+0.21%)
Aug 27, 2019 129.71 130.45 128.56 130.18 3,781,347 +1.03(+0.80%)
Aug 26, 2019 128.99 129.60 127.62 129.15 2,486,890 +1.12(+0.88%)
Aug 23, 2019 130.95 131.73 127.35 128.03 3,802,589 -3.33(-2.54%)
Aug 22, 2019 131.99 132.16 129.52 131.36 3,066,797 -0.22(-0.17%)
Aug 21, 2019 133.65 133.99 131.30 131.58 3,882,807 -1.35(-1.02%)
Aug 20, 2019 131.91 133.16 130.87 132.93 2,959,731 +0.70(+0.53%)
Aug 19, 2019 133.24 133.40 131.75 132.24 4,534,400 +0.55(+0.42%)
Aug 16, 2019 129.62 131.82 129.09 131.68 5,953,545 +3.21(+2.50%)
Aug 15, 2019 125.52 128.71 124.79 128.47 6,370,096 +4.06(+3.26%)
Aug 14, 2019 126.45 126.95 123.72 124.42 4,330,765 -3.97(-3.09%)
Aug 13, 2019 125.87 128.49 125.79 128.39 3,719,402 +2.27(+1.80%)
Aug 12, 2019 129.06 130.10 126.01 126.12 4,418,280 -3.84(-2.95%)
Aug 09, 2019 129.54 130.67 129.16 129.96 6,098,700 +0.11(+0.08%)
Aug 08, 2019 127.73 130.30 127.70 129.85 5,105,149 +1.82(+1.42%)
Aug 07, 2019 122.85 128.39 121.53 128.04 7,234,399 +3.39(+2.72%)
Aug 06, 2019 124.30 126.14 122.49 124.65 7,634,034 +4.73(+3.95%)
Aug 05, 2019 121.69 122.82 118.62 119.92 7,483,555 -4.01(-3.24%)
Aug 02, 2019 124.47 124.59 122.73 123.92 4,743,993 -1.00(-0.80%)
Aug 01, 2019 127.19 127.34 124.76 124.92 9,621,066 -1.94(-1.53%)
Jul 31, 2019 128.10 128.94 124.52 126.87 68,695,480 -0.42(-0.33%)
Jul 30, 2019 129.28 130.02 126.90 127.28 14,502,541 -2.88(-2.21%)
Jul 29, 2019 129.11 130.47 128.72 130.16 5,579,961 +1.05(+0.81%)
Jul 26, 2019 127.08 129.89 126.71 129.11 6,671,441 +2.98(+2.36%)
Jul 25, 2019 123.24 127.08 121.62 126.13 6,686,121 +2.25(+1.81%)
Jul 24, 2019 124.78 124.78 121.69 123.89 3,297,567 -0.90(-0.72%)
Jul 23, 2019 125.14 125.56 123.76 124.78 2,071,770 -0.03(-0.02%)
Jul 22, 2019 123.77 125.72 123.72 124.81 2,294,453 +1.28(+1.04%)
Jul 19, 2019 125.59 125.84 123.50 123.52 2,440,215 -1.51(-1.21%)
Jul 18, 2019 124.50 125.77 123.93 125.04 3,035,643 +0.69(+0.56%)
Jul 17, 2019 123.70 124.61 123.34 124.34 2,072,656 +0.85(+0.69%)
Jul 16, 2019 124.02 124.45 123.23 123.50 3,109,683 -0.62(-0.50%)
Jul 15, 2019 123.54 124.42 122.82 124.11 2,661,657 +0.95(+0.77%)
Jul 12, 2019 121.82 123.28 121.60 123.16 2,886,707 +1.47(+1.20%)
Jul 11, 2019 121.15 121.80 120.49 121.70 2,770,689 +0.86(+0.71%)
Jul 10, 2019 121.11 121.74 120.33 120.84 2,016,508 -0.08(-0.06%)
Jul 09, 2019 120.57 121.39 120.09 120.92 2,292,283 +0.16(+0.13%)
Jul 08, 2019 120.38 121.06 120.20 120.75 2,557,297 +0.03(+0.02%)
Jul 05, 2019 119.97 120.80 118.38 120.72 3,031,337 +0.17(+0.14%)
Jul 03, 2019 119.38 120.60 119.17 120.55 1,792,376 +1.63(+1.37%)
Jul 02, 2019 118.66 119.57 118.10 118.92 2,418,273 +0.32(+0.27%)
Jul 01, 2019 117.73 120.92 116.87 118.60 3,414,519 +1.80(+1.54%)
Jun 28, 2019 115.67 117.20 115.59 116.80 9,449,651 +1.28(+1.10%)
Jun 27, 2019 115.90 116.07 114.77 115.53 2,680,489 +0.07(+0.06%)
Jun 26, 2019 115.56 115.94 114.50 115.46 2,874,226 +0.01(+0.01%)
Jun 25, 2019 115.49 116.52 115.17 115.45 2,470,366 +0.04(+0.03%)
Jun 24, 2019 116.73 116.77 115.34 115.41 2,362,583 -1.41(-1.21%)
Jun 21, 2019 117.93 117.95 116.42 116.82 3,402,731 -1.12(-0.95%)
Jun 20, 2019 118.06 119.26 117.71 117.94 2,659,526 +0.56(+0.48%)
Jun 19, 2019 117.11 117.93 116.07 117.38 2,660,536 +0.64(+0.55%)
Jun 18, 2019 116.61 117.13 116.00 116.75 2,991,114 +1.04(+0.90%)
Jun 17, 2019 115.84 116.29 114.97 115.71 1,784,436 +0.12(+0.11%)
Jun 14, 2019 114.91 115.82 114.68 115.58 2,487,269 +0.53(+0.46%)
Jun 13, 2019 115.34 115.48 114.42 115.05 2,190,528 +0.23(+0.20%)
Jun 12, 2019 115.56 115.56 114.51 114.82 1,964,335 -0.70(-0.61%)
Jun 11, 2019 117.03 117.03 114.94 115.52 2,918,110 -0.57(-0.49%)
Jun 10, 2019 116.88 117.02 115.39 116.09 2,339,181 -0.24(-0.20%)
Jun 07, 2019 115.82 116.81 115.82 116.33 3,164,115 +0.92(+0.80%)
Jun 06, 2019 115.67 115.94 114.32 115.41 2,256,392 -0.21(-0.18%)
Jun 05, 2019 115.05 115.80 114.47 115.62 2,399,458 +1.47(+1.29%)
Jun 04, 2019 111.50 114.22 110.89 114.15 2,913,350 +3.48(+3.15%)
Jun 03, 2019 114.69 115.40 109.95 110.66 4,414,724 -3.54(-3.10%)
May 31, 2019 113.03 114.55 112.74 114.20 3,947,191 +0.71(+0.63%)
May 30, 2019 113.17 113.77 112.33 113.49 2,719,791 +0.46(+0.40%)
May 29, 2019 113.06 113.14 112.08 113.04 2,424,319 -0.27(-0.23%)
May 28, 2019 113.32 114.58 112.56 113.30 4,348,104 +0.58(+0.51%)
May 24, 2019 115.02 115.69 112.47 112.72 3,134,937 -1.58(-1.39%)
May 23, 2019 114.04 114.39 112.67 114.31 2,925,615 -0.56(-0.49%)
May 22, 2019 114.06 115.58 113.73 114.87 3,273,942 +0.56(+0.49%)
May 21, 2019 113.81 115.00 113.45 114.31 4,451,749 +1.98(+1.77%)
May 20, 2019 112.02 113.00 111.90 112.33 2,016,746 -0.39(-0.35%)
May 17, 2019 111.86 113.57 111.86 112.71 2,807,023 -0.35(-0.31%)
May 16, 2019 111.86 113.71 111.63 113.07 3,587,047 +1.76(+1.58%)
May 15, 2019 110.26 111.65 110.08 111.31 2,334,729 +0.31(+0.28%)
May 14, 2019 110.12 111.77 110.03 111.00 3,007,644 +1.39(+1.27%)
May 13, 2019 109.12 110.01 108.56 109.60 3,382,418 -1.20(-1.09%)
May 10, 2019 109.61 110.83 108.23 110.81 2,148,876 +0.81(+0.73%)
May 09, 2019 109.33 110.19 108.22 110.00 3,203,640 -0.26(-0.23%)
May 08, 2019 109.89 110.96 109.62 110.26 3,462,375 +0.24(+0.22%)
May 07, 2019 110.92 111.16 109.06 110.02 3,485,780 -1.36(-1.22%)
May 06, 2019 110.20 111.81 109.98 111.38 2,767,510 -0.42(-0.37%)
May 03, 2019 111.98 112.01 110.74 111.79 3,062,360 -0.04(-0.03%)
May 02, 2019 110.42 111.85 109.96 111.83 5,661,796 +2.45(+2.24%)
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.