Fidelity National Information Services (NY: FIS )

75.33 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 107.31 108.10 106.69 106.79 2,181,308 -0.82(-0.76%)
Dec 30, 2021 106.97 108.39 106.86 107.61 2,016,284 +0.72(+0.68%)
Dec 29, 2021 106.70 107.72 106.35 106.89 1,636,350 -0.04(-0.04%)
Dec 28, 2021 106.19 108.12 105.34 106.92 2,303,397 +0.83(+0.78%)
Dec 27, 2021 106.67 106.75 104.19 106.09 2,759,002 -0.60(-0.56%)
Dec 23, 2021 107.40 107.85 106.66 106.69 2,656,042 -0.93(-0.86%)
Dec 22, 2021 107.28 108.51 106.39 107.62 2,211,149 +0.10(+0.09%)
Dec 21, 2021 103.41 108.52 102.93 107.52 4,307,164 +5.14(+5.02%)
Dec 20, 2021 104.05 104.04 101.78 102.38 4,801,892 -3.26(-3.08%)
Dec 17, 2021 106.25 107.27 104.03 105.64 6,638,966 -0.48(-0.45%)
Dec 16, 2021 105.43 106.82 103.25 106.12 4,563,207 +1.61(+1.55%)
Dec 15, 2021 104.29 105.11 102.49 104.51 4,951,513 -0.01(-0.01%)
Dec 14, 2021 102.36 104.84 101.45 104.52 7,071,078 +2.03(+1.99%)
Dec 13, 2021 102.18 103.31 101.52 102.48 3,798,486 +0.24(+0.24%)
Dec 10, 2021 100.79 103.22 100.56 102.24 5,092,955 -0.10(-0.09%)
Dec 09, 2021 105.56 105.91 101.83 102.33 4,823,219 -3.26(-3.08%)
Dec 08, 2021 104.42 105.90 103.48 105.59 3,948,042 +1.34(+1.29%)
Dec 07, 2021 105.14 106.20 103.69 104.25 4,909,086 -0.08(-0.07%)
Dec 06, 2021 101.37 105.13 100.81 104.32 6,684,225 +3.64(+3.61%)
Dec 03, 2021 102.84 103.48 99.22 100.69 4,764,046 -2.37(-2.30%)
Dec 02, 2021 100.42 103.62 99.99 103.06 3,274,855 +3.29(+3.29%)
Dec 01, 2021 103.11 104.20 99.69 99.77 4,647,679 -2.09(-2.05%)
Nov 30, 2021 102.50 103.89 100.20 101.86 7,249,415 -0.87(-0.84%)
Nov 29, 2021 106.37 107.23 102.70 102.72 3,195,296 -2.55(-2.43%)
Nov 26, 2021 103.75 106.22 102.92 105.28 2,454,980 -1.80(-1.68%)
Nov 24, 2021 105.26 108.20 104.93 107.08 4,586,307 +1.17(+1.10%)
Nov 23, 2021 105.77 106.28 103.94 105.91 3,554,383 +0.76(+0.72%)
Nov 22, 2021 107.33 108.97 104.62 105.15 6,150,659 -2.01(-1.87%)
Nov 19, 2021 106.61 108.23 105.81 107.16 3,496,125 +0.91(+0.85%)
Nov 18, 2021 108.60 106.74 105.83 106.25 4,502,314 -1.39(-1.29%)
Nov 17, 2021 111.33 111.86 105.56 107.65 6,013,284 -4.55(-4.06%)
Nov 16, 2021 113.70 114.02 111.84 112.20 3,318,738 -0.55(-0.48%)
Nov 15, 2021 114.47 114.59 112.52 112.75 3,533,268 -1.16(-1.02%)
Nov 12, 2021 116.67 117.90 113.88 113.91 4,001,321 -2.49(-2.14%)
Nov 11, 2021 115.06 116.62 113.58 116.39 5,022,400 +0.99(+0.86%)
Nov 10, 2021 112.68 115.40 6,135,306 +2.85(+2.53%)
Nov 09, 2021 111.87 114.27 111.22 112.55 4,920,087 +0.71(+0.64%)
Nov 08, 2021 111.13 112.96 111.07 111.84 4,258,533 +1.05(+0.95%)
Nov 05, 2021 110.55 113.14 109.37 110.79 4,354,192 +1.86(+1.71%)
Nov 04, 2021 105.18 116.67 104.73 108.92 11,185,634 +0.81(+0.75%)
Nov 03, 2021 106.41 108.40 105.21 108.11 5,668,936 +1.70(+1.60%)
Nov 02, 2021 109.16 109.16 101.65 106.41 8,609,997 -4.71(-4.24%)
Nov 01, 2021 107.97 111.71 111.19 111.12 4,518,182 +3.18(+2.94%)
Oct 29, 2021 109.04 110.23 107.50 107.94 5,589,665 -1.13(-1.04%)
Oct 28, 2021 112.19 112.19 108.61 109.07 7,049,446 -2.25(-2.02%)
Oct 27, 2021 118.48 118.97 110.47 111.32 9,084,778 -7.98(-6.69%)
Oct 26, 2021 120.04 119.31 3,695,209 -0.04(-0.03%)
Oct 25, 2021 122.49 122.59 118.95 119.34 3,118,685 -2.53(-2.08%)
Oct 22, 2021 120.78 122.85 120.72 121.88 1,947,457 +0.59(+0.49%)
Oct 21, 2021 120.36 121.38 119.79 121.28 2,490,334 -0.18(-0.15%)
Oct 20, 2021 121.45 123.01 120.69 121.47 4,072,112 +0.56(+0.46%)
Oct 19, 2021 120.22 121.39 119.52 120.91 1,776,918 +0.99(+0.83%)
Oct 18, 2021 121.04 121.58 119.35 119.92 2,943,152 -1.73(-1.42%)
Oct 15, 2021 119.33 121.95 119.33 121.64 3,700,014 +3.04(+2.56%)
Oct 14, 2021 115.01 119.22 114.63 118.60 4,204,361 +4.78(+4.20%)
Oct 13, 2021 113.26 113.86 111.44 113.83 2,502,377 +0.67(+0.59%)
Oct 12, 2021 113.25 114.96 111.92 113.16 2,922,920 +0.22(+0.19%)
Oct 11, 2021 116.49 116.69 112.84 112.94 4,056,592 -4.06(-3.47%)
Oct 08, 2021 118.66 119.22 116.92 117.00 1,684,030 -1.24(-1.05%)
Oct 07, 2021 118.70 119.88 118.05 118.23 2,267,290 +0.17(+0.15%)
Oct 06, 2021 116.16 118.13 115.29 118.06 2,473,931 +0.76(+0.65%)
Oct 05, 2021 117.45 119.59 117.19 117.30 2,632,916 -0.67(-0.57%)
Oct 04, 2021 120.10 120.83 117.24 117.97 2,875,928 -2.18(-1.82%)
Oct 01, 2021 119.33 120.76 118.03 120.15 2,924,374 +1.55(+1.31%)
Sep 30, 2021 121.05 121.22 117.98 118.60 3,230,022 -1.62(-1.35%)
Sep 29, 2021 119.16 121.05 118.55 120.22 2,958,826 +1.07(+0.90%)
Sep 28, 2021 120.57 120.77 118.71 119.15 2,547,372 -2.03(-1.67%)
Sep 27, 2021 118.82 121.52 118.69 121.18 2,664,828 +2.23(+1.88%)
Sep 24, 2021 118.97 120.08 118.47 118.94 2,368,228 -0.27(-0.23%)
Sep 23, 2021 119.49 120.45 118.89 119.22 3,648,319 +0.23(+0.20%)
Sep 22, 2021 118.88 119.46 117.90 118.98 2,305,438 +0.67(+0.57%)
Sep 21, 2021 120.40 120.44 118.14 118.31 4,002,505 -1.70(-1.41%)
Sep 20, 2021 119.10 120.33 118.58 120.01 2,903,708 -0.59(-0.49%)
Sep 17, 2021 121.50 122.03 119.95 120.60 4,362,064 -1.63(-1.33%)
Sep 16, 2021 121.95 122.99 121.58 122.23 3,535,194 +0.29(+0.24%)
Sep 15, 2021 120.47 122.48 119.85 121.94 5,020,352 +1.64(+1.36%)
Sep 14, 2021 122.04 122.28 119.47 120.30 3,294,144 -1.18(-0.97%)
Sep 13, 2021 121.27 122.03 120.45 121.48 3,945,024 +0.82(+0.68%)
Sep 10, 2021 124.45 124.75 120.48 120.66 3,870,883 -3.16(-2.55%)
Sep 09, 2021 126.08 126.88 123.74 123.82 2,754,420 -2.52(-1.99%)
Sep 08, 2021 122.64 126.87 122.26 126.33 5,228,792 +4.15(+3.40%)
Sep 07, 2021 121.86 122.81 121.72 122.18 3,524,630 +0.33(+0.27%)
Sep 03, 2021 123.08 123.80 121.33 121.85 4,910,662 -1.43(-1.16%)
Sep 02, 2021 126.00 126.00 122.67 123.28 3,932,402 -2.36(-1.88%)
Sep 01, 2021 124.28 126.50 123.78 125.64 4,255,807 +1.48(+1.19%)
Aug 31, 2021 124.20 125.46 123.33 124.17 4,930,249 +0.53(+0.43%)
Aug 30, 2021 124.09 125.51 123.10 123.63 3,679,141 -1.33(-1.07%)
Aug 27, 2021 125.07 125.16 124.01 124.96 2,510,261 +0.24(+0.19%)
Aug 26, 2021 125.82 126.59 124.13 124.72 4,619,870 -1.62(-1.28%)
Aug 25, 2021 126.23 126.73 125.07 126.34 3,902,878 +0.00(+0.00%)
Aug 24, 2021 125.96 126.59 125.19 126.34 4,785,964 +0.33(+0.26%)
Aug 23, 2021 126.69 126.85 125.73 126.01 4,748,501 -0.30(-0.24%)
Aug 20, 2021 125.03 126.46 124.59 126.31 3,346,735 +1.08(+0.86%)
Aug 19, 2021 129.69 130.03 124.84 125.23 5,157,784 -5.41(-4.14%)
Aug 18, 2021 130.26 131.79 129.52 130.65 3,855,371 +0.14(+0.10%)
Aug 17, 2021 128.41 131.63 128.07 130.51 3,713,308 +1.24(+0.96%)
Aug 16, 2021 129.61 129.97 128.13 129.27 3,167,453 -1.01(-0.78%)
Aug 13, 2021 130.02 130.98 129.76 130.28 3,365,189 +0.16(+0.13%)
Aug 12, 2021 130.22 131.73 129.91 130.11 2,628,143 +0.02(+0.01%)
Aug 11, 2021 129.17 130.65 128.99 130.09 2,623,974 +1.33(+1.03%)
Aug 10, 2021 130.17 130.74 127.77 128.76 3,944,917 -1.53(-1.17%)
Aug 09, 2021 129.86 131.29 129.47 130.29 2,950,140 +0.24(+0.19%)
Aug 06, 2021 125.97 131.38 124.88 130.04 5,992,465 +4.18(+3.32%)
Aug 05, 2021 125.10 127.00 124.35 125.87 4,839,646 +0.73(+0.58%)
Aug 04, 2021 126.22 127.33 124.22 125.14 5,104,981 -1.58(-1.25%)
Aug 03, 2021 130.40 130.40 123.09 126.72 13,794,481 -8.47(-6.27%)
Aug 02, 2021 145.80 146.49 133.66 135.20 9,149,861 -9.65(-6.66%)
Jul 30, 2021 144.67 145.79 144.31 144.84 1,642,263 -0.56(-0.39%)
Jul 29, 2021 145.47 147.12 144.98 145.41 2,275,918 +0.89(+0.62%)
Jul 28, 2021 146.89 147.91 143.84 144.51 2,266,367 -2.09(-1.42%)
Jul 27, 2021 144.13 147.07 143.84 146.60 3,174,167 +2.37(+1.64%)
Jul 26, 2021 144.31 144.78 143.16 144.23 1,621,754 -0.40(-0.28%)
Jul 23, 2021 143.23 145.21 143.23 144.63 2,400,870 +2.64(+1.86%)
Jul 22, 2021 141.38 142.03 140.19 141.99 2,232,241 +0.62(+0.44%)
Jul 21, 2021 141.17 141.89 140.06 141.37 1,382,339 +0.62(+0.44%)
Jul 20, 2021 138.95 141.98 138.80 140.75 1,879,014 +2.32(+1.68%)
Jul 19, 2021 143.20 143.46 137.66 138.42 2,502,001 -5.93(-4.11%)
Jul 16, 2021 145.31 145.53 144.14 144.35 1,527,561 -0.05(-0.03%)
Jul 15, 2021 143.53 145.27 143.12 144.40 2,024,073 +0.55(+0.38%)
Jul 14, 2021 142.53 144.05 142.32 143.84 2,121,657 +1.74(+1.22%)
Jul 13, 2021 141.13 143.87 140.99 142.10 2,801,168 +1.16(+0.82%)
Jul 12, 2021 139.87 141.03 139.26 140.95 1,636,581 +0.60(+0.43%)
Jul 09, 2021 140.14 140.86 139.88 140.35 1,238,625 +1.23(+0.89%)
Jul 08, 2021 140.03 140.29 138.68 139.11 1,973,957 -2.40(-1.70%)
Jul 07, 2021 141.61 142.12 140.91 141.51 1,596,486 +0.37(+0.26%)
Jul 06, 2021 141.72 141.72 139.59 141.14 1,888,539 -0.32(-0.23%)
Jul 02, 2021 140.34 141.68 139.75 141.46 1,829,839 +1.80(+1.29%)
Jul 01, 2021 137.70 140.61 137.70 139.67 4,528,820 +1.99(+1.45%)
Jun 30, 2021 138.12 138.28 137.57 137.67 2,473,750 -0.24(-0.18%)
Jun 29, 2021 139.57 139.80 137.68 137.92 3,058,438 -1.57(-1.13%)
Jun 28, 2021 142.88 143.06 138.38 139.49 3,253,263 -3.33(-2.33%)
Jun 25, 2021 141.59 143.02 141.17 142.82 1,847,669 +1.18(+0.83%)
Jun 24, 2021 142.28 142.81 141.51 141.65 1,822,387 +0.44(+0.31%)
Jun 23, 2021 141.52 141.57 140.65 141.21 2,027,934 -0.60(-0.42%)
Jun 22, 2021 141.52 142.13 140.43 141.81 1,750,305 +0.35(+0.25%)
Jun 21, 2021 140.44 141.98 139.60 141.46 2,984,584 +1.70(+1.22%)
Jun 18, 2021 140.34 141.66 139.74 139.76 4,157,588 -1.99(-1.41%)
Jun 17, 2021 140.89 143.13 140.61 141.75 2,692,305 +1.41(+1.00%)
Jun 16, 2021 142.22 142.51 139.65 140.35 2,036,924 -1.52(-1.07%)
Jun 15, 2021 142.64 142.87 141.26 141.86 1,448,827 -0.50(-0.35%)
Jun 14, 2021 141.72 142.39 140.35 142.37 2,131,780 +0.83(+0.58%)
Jun 11, 2021 141.60 142.89 140.95 141.54 3,257,868 +0.26(+0.19%)
Jun 10, 2021 141.32 141.40 140.09 141.28 2,795,215 +0.62(+0.44%)
Jun 09, 2021 140.57 141.39 139.65 140.66 2,255,121 +0.58(+0.41%)
Jun 08, 2021 139.18 140.53 138.52 140.08 3,016,152 +0.97(+0.70%)
Jun 07, 2021 141.50 142.24 138.29 139.11 4,155,477 -3.23(-2.27%)
Jun 04, 2021 142.39 143.29 141.69 142.33 1,938,864 +0.38(+0.27%)
Jun 03, 2021 143.67 144.19 141.50 141.96 3,789,079 -2.64(-1.82%)
Jun 02, 2021 144.41 145.55 141.78 144.59 2,634,029 +0.74(+0.51%)
Jun 01, 2021 145.15 145.28 143.60 143.85 1,849,273 -0.53(-0.37%)
May 28, 2021 145.62 145.90 143.92 144.39 2,585,707 -0.79(-0.55%)
May 27, 2021 144.42 145.73 143.94 145.18 5,856,070 +0.83(+0.58%)
May 26, 2021 146.03 146.38 143.97 144.35 2,562,853 -1.75(-1.20%)
May 25, 2021 146.69 146.69 144.91 146.10 2,644,212 -0.28(-0.19%)
May 24, 2021 146.90 147.40 145.91 146.38 1,730,492 +0.65(+0.45%)
May 21, 2021 145.39 146.25 145.20 145.74 2,527,378 +0.53(+0.37%)
May 20, 2021 143.59 145.49 143.19 145.20 2,547,028 +2.18(+1.52%)
May 19, 2021 142.42 143.06 141.07 143.02 1,948,586 -0.62(-0.43%)
May 18, 2021 144.70 145.47 143.59 143.64 2,231,206 -0.72(-0.50%)
May 17, 2021 144.45 145.22 143.72 144.36 1,724,186 -1.02(-0.70%)
May 14, 2021 145.04 146.32 144.81 145.38 2,389,054 +1.41(+0.98%)
May 13, 2021 141.07 144.83 140.57 143.97 2,938,814 +3.64(+2.60%)
May 12, 2021 142.46 143.26 140.02 140.33 3,279,194 -3.15(-2.19%)
May 11, 2021 143.44 144.21 142.57 143.48 2,662,286 -1.38(-0.95%)
May 10, 2021 146.93 147.63 144.81 144.85 2,650,505 -2.06(-1.40%)
May 07, 2021 147.42 148.67 145.16 146.92 3,194,221 -0.20(-0.14%)
May 06, 2021 143.97 148.41 141.78 147.12 4,563,400 +3.35(+2.33%)
May 05, 2021 145.21 146.93 143.38 143.77 3,119,948 -2.06(-1.41%)
May 04, 2021 146.38 147.03 144.14 145.82 3,322,200 -1.39(-0.94%)
May 03, 2021 148.98 149.51 147.14 147.21 2,760,363 -0.98(-0.66%)
Apr 30, 2021 150.17 150.57 146.41 148.19 2,827,236 -2.70(-1.79%)
Apr 29, 2021 149.79 151.15 149.13 150.89 2,012,495 +1.22(+0.82%)
Apr 28, 2021 148.23 150.02 148.09 149.67 1,775,600 +1.57(+1.06%)
Apr 27, 2021 149.47 149.47 147.24 148.10 2,738,866 -1.00(-0.67%)
Apr 26, 2021 148.59 150.56 148.52 149.10 2,392,938 +0.80(+0.54%)
Apr 23, 2021 147.58 149.22 147.53 148.29 2,381,807 +0.47(+0.31%)
Apr 22, 2021 147.29 148.94 146.61 147.83 2,913,714 +0.09(+0.06%)
Apr 21, 2021 148.05 148.68 146.94 147.74 2,990,073 +0.64(+0.44%)
Apr 20, 2021 147.66 148.71 147.07 147.10 2,949,843 -0.43(-0.29%)
Apr 19, 2021 148.19 148.46 147.18 147.53 1,666,900 -0.39(-0.26%)
Apr 16, 2021 148.85 149.18 147.11 147.92 2,370,045 -0.14(-0.09%)
Apr 15, 2021 146.33 148.38 145.77 148.05 3,142,235 +2.69(+1.85%)
Apr 14, 2021 145.15 146.30 143.69 145.37 1,700,225 -0.15(-0.10%)
Apr 13, 2021 145.13 145.86 144.91 145.51 1,839,295 +0.07(+0.05%)
Apr 12, 2021 144.75 145.71 144.32 145.44 2,179,408 +0.14(+0.09%)
Apr 09, 2021 144.36 145.35 143.89 145.31 2,723,024 +1.02(+0.71%)
Apr 08, 2021 142.63 145.38 142.56 144.29 4,679,719 +1.94(+1.36%)
Apr 07, 2021 141.10 142.78 141.10 142.35 2,761,509 +1.36(+0.96%)
Apr 06, 2021 140.54 141.57 139.91 141.00 2,641,271 -0.57(-0.40%)
Apr 05, 2021 140.53 142.28 139.83 141.57 2,477,886 +1.96(+1.40%)
Apr 01, 2021 137.26 139.65 136.31 139.61 2,913,907 +3.33(+2.45%)
Mar 31, 2021 138.14 138.97 136.19 136.28 3,340,366 -1.84(-1.33%)
Mar 30, 2021 140.46 140.72 137.83 138.12 2,791,758 -1.41(-1.01%)
Mar 29, 2021 140.28 141.06 138.34 139.53 3,196,598 -2.37(-1.67%)
Mar 26, 2021 138.47 142.03 138.19 141.91 3,759,261 +3.49(+2.52%)
Mar 25, 2021 138.59 139.23 137.67 138.42 3,030,100 -0.56(-0.40%)
Mar 24, 2021 137.70 139.78 137.63 138.98 2,440,517 +1.33(+0.96%)
Mar 23, 2021 136.90 138.54 136.76 137.65 2,328,642 +0.82(+0.60%)
Mar 22, 2021 137.20 138.21 136.27 136.83 2,278,784 -0.54(-0.40%)
Mar 19, 2021 138.94 139.65 137.25 137.37 3,898,141 -1.63(-1.17%)
Mar 18, 2021 138.87 140.45 138.32 139.00 2,383,062 -1.45(-1.04%)
Mar 17, 2021 141.46 142.52 140.23 140.45 2,901,212 -0.89(-0.63%)
Mar 16, 2021 141.39 141.76 140.00 141.34 2,576,293 +0.09(+0.06%)
Mar 15, 2021 141.68 142.39 140.25 141.26 2,303,555 -0.52(-0.37%)
Mar 12, 2021 140.53 142.02 139.84 141.78 2,648,218 +1.19(+0.85%)
Mar 11, 2021 141.50 143.36 140.57 140.59 3,729,994 -0.07(-0.05%)
Mar 10, 2021 138.26 140.71 137.09 140.66 4,168,147 +2.59(+1.88%)
Mar 09, 2021 140.51 141.40 137.96 138.07 4,098,775 -1.62(-1.16%)
Mar 08, 2021 137.81 141.76 137.07 139.69 5,696,802 +3.27(+2.39%)
Mar 05, 2021 134.20 137.17 132.77 136.42 5,522,964 +4.07(+3.07%)
Mar 04, 2021 134.40 135.01 131.06 132.35 5,713,340 -1.93(-1.44%)
Mar 03, 2021 133.83 134.94 133.08 134.29 3,637,876 +0.00(+0.00%)
Mar 02, 2021 133.70 135.39 133.01 134.29 4,541,320 -0.65(-0.48%)
Mar 01, 2021 135.21 136.48 134.04 134.94 3,651,815 +1.55(+1.16%)
Feb 26, 2021 134.65 135.02 132.21 133.39 4,326,377 -0.78(-0.58%)
Feb 25, 2021 133.80 136.28 133.39 134.17 4,817,140 -0.61(-0.45%)
Feb 24, 2021 132.02 136.29 131.51 134.78 7,014,838 +2.63(+1.99%)
Feb 23, 2021 131.18 134.06 130.78 132.15 5,661,227 +1.15(+0.88%)
Feb 22, 2021 127.28 131.48 125.22 131.00 4,519,398 +4.39(+3.47%)
Feb 19, 2021 130.03 130.03 126.53 126.61 5,723,878 -3.16(-2.44%)
Feb 18, 2021 127.56 130.49 127.56 129.77 2,830,928 +1.23(+0.95%)
Feb 17, 2021 128.63 129.16 126.32 128.55 2,911,111 -0.12(-0.09%)
Feb 16, 2021 131.69 131.72 127.98 128.66 5,439,712 -2.41(-1.84%)
Feb 12, 2021 130.70 132.06 130.18 131.07 4,270,924 +0.44(+0.33%)
Feb 11, 2021 129.30 130.97 128.62 130.63 4,184,743 +1.73(+1.34%)
Feb 10, 2021 129.04 129.50 127.03 128.90 5,167,900 +0.47(+0.37%)
Feb 09, 2021 122.76 129.21 121.41 128.43 7,829,606 -0.54(-0.42%)
Feb 08, 2021 128.83 129.75 127.15 128.97 3,817,875 +1.16(+0.91%)
Feb 05, 2021 128.87 130.11 127.31 127.81 2,927,634 -0.53(-0.41%)
Feb 04, 2021 127.98 129.64 127.74 128.34 2,290,766 +1.17(+0.92%)
Feb 03, 2021 125.71 128.91 125.71 127.17 2,566,256 -0.72(-0.57%)
Feb 02, 2021 126.19 130.46 125.66 127.90 5,014,497 +2.99(+2.39%)
Feb 01, 2021 123.03 125.91 121.79 124.91 6,782,777 +5.58(+4.67%)
Jan 29, 2021 121.06 121.30 119.02 119.33 4,700,789 -1.80(-1.48%)
Jan 28, 2021 119.31 123.01 118.56 121.13 4,868,572 +2.70(+2.28%)
Jan 27, 2021 122.48 122.71 117.81 118.44 6,475,279 -5.44(-4.39%)
Jan 26, 2021 124.28 125.39 122.31 123.88 4,493,107 +0.34(+0.27%)
Jan 25, 2021 124.57 125.21 121.67 123.54 5,504,071 -1.23(-0.98%)
Jan 22, 2021 128.25 128.48 124.75 124.77 5,695,531 -4.37(-3.38%)
Jan 21, 2021 126.38 129.52 126.14 129.13 4,592,839 +2.43(+1.91%)
Jan 20, 2021 124.32 127.20 123.30 126.71 3,772,852 +2.93(+2.37%)
Jan 19, 2021 125.99 126.47 123.67 123.78 4,020,847 -1.61(-1.29%)
Jan 15, 2021 124.26 126.06 121.79 125.39 6,740,450 +0.52(+0.42%)
Jan 14, 2021 127.05 127.08 124.49 124.87 10,234,327 -1.69(-1.34%)
Jan 13, 2021 129.64 130.74 126.42 126.56 8,006,288 -2.60(-2.01%)
Jan 12, 2021 131.51 132.32 128.42 129.16 3,914,761 -2.35(-1.79%)
Jan 11, 2021 132.31 135.01 131.28 131.51 4,175,704 -2.51(-1.88%)
Jan 08, 2021 130.80 134.08 130.80 134.03 6,634,096 +2.79(+2.13%)
Jan 07, 2021 132.96 134.34 130.94 131.23 5,156,328 -2.15(-1.61%)
Jan 06, 2021 132.31 134.95 131.05 133.38 4,104,011 +1.27(+0.96%)
Jan 05, 2021 135.03 135.98 131.88 132.11 3,654,878 -3.12(-2.31%)
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.