Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 108.04 108.84 107.42 107.52 2,166,499 -0.83(-0.76%)
Dec 30, 2021 107.70 109.13 107.60 108.34 2,002,595 +0.73(+0.68%)
Dec 29, 2021 107.43 108.45 107.08 107.61 1,625,241 -0.04(-0.04%)
Dec 28, 2021 106.92 108.86 106.06 107.66 2,287,759 +0.84(+0.78%)
Dec 27, 2021 107.40 107.48 104.91 106.82 2,740,271 -0.60(-0.56%)
Dec 23, 2021 108.14 108.59 107.39 107.42 2,638,010 -0.94(-0.86%)
Dec 22, 2021 108.01 109.25 107.11 108.35 2,196,137 +0.10(+0.09%)
Dec 21, 2021 104.12 109.26 103.64 108.26 4,277,923 +5.17(+5.02%)
Dec 20, 2021 104.76 104.75 102.47 103.08 4,769,292 -3.28(-3.08%)
Dec 17, 2021 106.97 108.00 104.74 106.36 6,593,894 -0.48(-0.45%)
Dec 16, 2021 106.15 107.55 103.95 106.85 4,532,227 +1.62(+1.54%)
Dec 15, 2021 105.00 105.83 103.19 105.22 4,917,897 -0.01(-0.01%)
Dec 14, 2021 103.06 105.56 102.15 105.23 7,023,073 +2.05(+1.99%)
Dec 13, 2021 102.88 104.02 102.22 103.18 3,772,698 +0.25(+0.24%)
Dec 10, 2021 101.48 103.92 101.25 102.94 5,058,379 -0.10(-0.10%)
Dec 09, 2021 106.28 106.64 102.53 103.03 4,790,474 -3.28(-3.08%)
Dec 08, 2021 105.14 106.63 104.18 106.31 3,921,239 +1.36(+1.29%)
Dec 07, 2021 105.86 106.93 104.40 104.96 4,875,758 -0.08(-0.08%)
Dec 06, 2021 102.06 105.85 101.49 105.04 6,638,846 +3.66(+3.61%)
Dec 03, 2021 103.55 104.18 99.89 101.38 4,731,703 -2.38(-2.30%)
Dec 02, 2021 101.11 104.33 100.67 103.76 3,252,622 +3.31(+3.29%)
Dec 01, 2021 103.81 104.91 100.38 100.45 4,616,126 -2.10(-2.05%)
Nov 30, 2021 103.20 104.59 100.89 102.55 7,200,199 -0.87(-0.84%)
Nov 29, 2021 107.10 107.96 103.40 103.43 3,173,604 -2.57(-2.43%)
Nov 26, 2021 104.46 106.94 103.62 106.00 2,438,313 -1.81(-1.68%)
Nov 24, 2021 105.98 108.94 105.64 107.81 4,555,170 +1.18(+1.10%)
Nov 23, 2021 106.49 107.01 104.65 106.64 3,530,252 +0.77(+0.72%)
Nov 22, 2021 108.06 109.72 105.33 105.87 6,108,902 -2.02(-1.87%)
Nov 19, 2021 107.34 108.97 106.54 107.89 3,472,390 +0.91(+0.85%)
Nov 18, 2021 109.34 107.47 106.56 106.98 4,471,748 -1.40(-1.29%)
Nov 17, 2021 112.09 112.62 106.28 108.38 5,972,460 -4.58(-4.06%)
Nov 16, 2021 114.48 114.80 112.60 112.97 3,296,207 -0.55(-0.48%)
Nov 15, 2021 115.25 115.37 113.29 113.52 3,509,281 -1.17(-1.02%)
Nov 12, 2021 117.47 118.71 114.65 114.68 3,974,157 -2.50(-2.14%)
Nov 11, 2021 115.85 117.42 114.36 117.19 4,988,303 +1.00(+0.86%)
Nov 10, 2021 113.45 116.19 6,093,654 +2.87(+2.53%)
Nov 09, 2021 112.63 115.05 111.98 113.32 4,886,685 +0.72(+0.64%)
Nov 08, 2021 111.89 113.73 111.83 112.60 4,229,622 +1.06(+0.95%)
Nov 05, 2021 111.31 113.92 110.12 111.54 4,324,631 +1.87(+1.71%)
Nov 04, 2021 105.90 117.47 105.45 109.67 11,109,695 +0.81(+0.75%)
Nov 03, 2021 107.14 109.14 105.93 108.85 5,630,450 +1.72(+1.60%)
Nov 02, 2021 109.91 109.91 102.35 107.14 8,551,544 -4.74(-4.24%)
Nov 01, 2021 108.71 112.48 111.95 111.88 4,487,508 +3.20(+2.94%)
Oct 29, 2021 109.79 110.98 108.24 108.68 5,551,717 -1.14(-1.04%)
Oct 28, 2021 112.96 112.96 109.36 109.82 7,001,588 -2.27(-2.02%)
Oct 27, 2021 119.29 119.78 111.23 112.08 9,023,102 -8.04(-6.69%)
Oct 26, 2021 120.86 120.12 3,670,123 -0.04(-0.03%)
Oct 25, 2021 123.33 123.43 119.77 120.16 3,097,513 -2.55(-2.08%)
Oct 22, 2021 121.60 123.69 121.54 122.71 1,934,236 +0.60(+0.49%)
Oct 21, 2021 121.18 122.21 120.61 122.11 2,473,427 -0.19(-0.15%)
Oct 20, 2021 122.28 123.85 121.51 122.30 4,044,467 +0.56(+0.46%)
Oct 19, 2021 121.04 122.22 120.34 121.74 1,764,855 +1.00(+0.83%)
Oct 18, 2021 121.87 122.41 120.17 120.74 2,923,171 -1.74(-1.42%)
Oct 15, 2021 120.15 122.78 120.15 122.48 3,674,895 +3.06(+2.56%)
Oct 14, 2021 115.79 120.03 115.41 119.41 4,175,818 +4.81(+4.20%)
Oct 13, 2021 114.04 114.64 112.21 114.61 2,485,389 +0.68(+0.59%)
Oct 12, 2021 114.03 115.74 112.68 113.93 2,903,077 +0.22(+0.19%)
Oct 11, 2021 117.28 117.49 113.61 113.71 4,029,052 -4.08(-3.47%)
Oct 08, 2021 119.47 120.04 117.72 117.80 1,672,597 -1.25(-1.05%)
Oct 07, 2021 119.51 120.70 118.86 119.04 2,251,898 +0.18(+0.15%)
Oct 06, 2021 116.95 118.93 116.08 118.86 2,457,136 +0.77(+0.65%)
Oct 05, 2021 118.26 120.41 117.99 118.10 2,615,041 -0.68(-0.57%)
Oct 04, 2021 120.92 121.65 118.04 118.78 2,856,404 -2.20(-1.82%)
Oct 01, 2021 120.15 121.58 118.83 120.97 2,904,521 +1.56(+1.31%)
Sep 30, 2021 121.88 122.05 118.79 119.41 3,208,094 -1.63(-1.35%)
Sep 29, 2021 119.97 121.88 119.36 121.04 2,938,739 +1.08(+0.90%)
Sep 28, 2021 121.40 121.59 119.52 119.96 2,530,078 -2.04(-1.67%)
Sep 27, 2021 119.63 122.35 119.50 122.00 2,646,736 +2.25(+1.88%)
Sep 24, 2021 119.79 120.90 119.28 119.76 2,352,150 -0.27(-0.23%)
Sep 23, 2021 120.31 121.27 119.70 120.03 3,623,551 +0.23(+0.20%)
Sep 22, 2021 119.69 120.28 118.70 119.80 2,289,786 +0.68(+0.57%)
Sep 21, 2021 121.22 121.26 118.94 119.12 3,975,332 -1.71(-1.41%)
Sep 20, 2021 119.92 121.15 119.39 120.83 2,883,994 -0.60(-0.49%)
Sep 17, 2021 122.33 122.86 120.77 121.43 4,332,450 -1.64(-1.33%)
Sep 16, 2021 122.78 123.83 122.41 123.06 3,511,193 +0.30(+0.24%)
Sep 15, 2021 121.29 123.32 120.67 122.77 4,986,269 +1.65(+1.36%)
Sep 14, 2021 122.88 123.11 120.29 121.12 3,271,780 -1.19(-0.97%)
Sep 13, 2021 122.10 122.86 121.27 122.31 3,918,241 +0.82(+0.68%)
Sep 10, 2021 125.30 125.61 121.31 121.48 3,844,604 -3.18(-2.55%)
Sep 09, 2021 126.94 127.75 124.59 124.66 2,735,720 -2.53(-1.99%)
Sep 08, 2021 123.48 127.73 123.10 127.20 5,193,293 +4.18(+3.40%)
Sep 07, 2021 122.70 123.65 122.55 123.02 3,500,702 +0.33(+0.27%)
Sep 03, 2021 123.92 124.64 122.16 122.69 4,877,323 -1.44(-1.16%)
Sep 02, 2021 126.86 126.86 123.51 124.12 3,905,705 -2.38(-1.88%)
Sep 01, 2021 125.13 127.36 124.62 126.50 4,226,914 +1.49(+1.19%)
Aug 31, 2021 125.05 126.32 124.17 125.01 4,896,778 +0.54(+0.43%)
Aug 30, 2021 124.94 126.36 123.94 124.48 3,654,163 -1.34(-1.07%)
Aug 27, 2021 125.92 126.02 124.86 125.82 2,493,219 +0.24(+0.20%)
Aug 26, 2021 126.68 127.46 124.97 125.57 4,588,505 -1.63(-1.28%)
Aug 25, 2021 127.09 127.60 125.92 127.21 3,876,381 +0.00(+0.00%)
Aug 24, 2021 126.83 127.45 126.04 127.21 4,753,472 +0.33(+0.26%)
Aug 23, 2021 127.56 127.72 126.59 126.87 4,716,264 -0.30(-0.24%)
Aug 20, 2021 125.89 127.32 125.44 127.18 3,324,014 +1.09(+0.86%)
Aug 19, 2021 130.58 130.91 125.69 126.09 5,122,767 -5.45(-4.14%)
Aug 18, 2021 131.15 132.69 130.41 131.54 3,829,197 +0.14(+0.10%)
Aug 17, 2021 129.29 132.53 128.95 131.40 3,688,098 +1.25(+0.96%)
Aug 16, 2021 130.49 130.86 129.01 130.15 3,145,949 -1.02(-0.78%)
Aug 13, 2021 130.91 131.87 130.65 131.17 3,342,342 +0.17(+0.13%)
Aug 12, 2021 131.11 132.63 130.80 131.00 2,610,301 +0.02(+0.02%)
Aug 11, 2021 130.05 131.54 129.87 130.98 2,606,160 +1.34(+1.03%)
Aug 10, 2021 131.06 131.63 128.64 129.64 3,918,135 -1.54(-1.17%)
Aug 09, 2021 130.75 132.19 130.35 131.18 2,930,111 +0.25(+0.19%)
Aug 06, 2021 126.83 132.27 125.73 130.93 5,951,782 +4.21(+3.32%)
Aug 05, 2021 125.95 127.87 125.19 126.73 4,806,790 +0.73(+0.58%)
Aug 04, 2021 127.08 128.20 125.07 125.99 5,070,323 -1.59(-1.25%)
Aug 03, 2021 131.29 131.29 123.93 127.59 13,700,830 -8.53(-6.27%)
Aug 02, 2021 146.79 147.49 134.57 136.12 9,087,742 -9.72(-6.66%)
Jul 30, 2021 145.66 146.78 145.30 145.84 1,631,114 -0.57(-0.39%)
Jul 29, 2021 146.46 148.12 145.97 146.40 2,260,466 +0.90(+0.62%)
Jul 28, 2021 147.89 148.92 144.82 145.50 2,250,981 -2.10(-1.43%)
Jul 27, 2021 145.11 148.08 144.82 147.61 3,152,618 +2.39(+1.64%)
Jul 26, 2021 145.30 145.77 144.14 145.22 1,610,744 -0.40(-0.28%)
Jul 23, 2021 144.21 146.20 144.21 145.62 2,384,571 +2.66(+1.86%)
Jul 22, 2021 142.34 143.00 141.15 142.96 2,217,087 +0.63(+0.44%)
Jul 21, 2021 142.14 142.86 141.01 142.33 1,372,954 +0.63(+0.44%)
Jul 20, 2021 139.90 142.95 139.75 141.71 1,866,258 +2.34(+1.68%)
Jul 19, 2021 144.18 144.44 138.60 139.37 2,485,015 -5.97(-4.11%)
Jul 16, 2021 146.31 146.53 145.12 145.34 1,517,191 -0.05(-0.03%)
Jul 15, 2021 144.51 146.27 144.09 145.38 2,010,332 +0.56(+0.38%)
Jul 14, 2021 143.51 145.03 143.29 144.83 2,107,253 +1.75(+1.22%)
Jul 13, 2021 142.10 144.86 141.95 143.08 2,782,151 +1.16(+0.82%)
Jul 12, 2021 140.83 141.99 140.21 141.91 1,625,470 +0.61(+0.43%)
Jul 09, 2021 141.10 141.82 140.84 141.31 1,230,216 +1.24(+0.89%)
Jul 08, 2021 140.98 141.25 139.62 140.06 1,960,555 -2.42(-1.70%)
Jul 07, 2021 142.58 143.09 141.87 142.48 1,585,647 +0.37(+0.26%)
Jul 06, 2021 142.69 142.69 140.54 142.11 1,875,718 -0.32(-0.23%)
Jul 02, 2021 141.30 142.65 140.71 142.43 1,817,416 +1.81(+1.29%)
Jul 01, 2021 138.64 141.57 138.64 140.62 4,498,074 +2.00(+1.45%)
Jun 30, 2021 139.06 139.22 138.51 138.62 2,456,956 -0.24(-0.18%)
Jun 29, 2021 140.52 140.76 138.62 138.86 3,037,675 -1.58(-1.13%)
Jun 28, 2021 143.86 144.03 139.33 140.44 3,231,177 -3.36(-2.33%)
Jun 25, 2021 142.56 144.00 142.14 143.80 1,835,125 +1.18(+0.83%)
Jun 24, 2021 143.25 143.78 142.48 142.62 1,810,015 +0.44(+0.31%)
Jun 23, 2021 142.49 142.54 141.61 142.18 2,014,167 -0.61(-0.43%)
Jun 22, 2021 142.49 143.11 141.39 142.78 1,738,422 +0.35(+0.25%)
Jun 21, 2021 141.40 142.95 140.55 142.43 2,964,322 +1.71(+1.22%)
Jun 18, 2021 141.30 142.63 140.70 140.72 4,129,362 -2.01(-1.41%)
Jun 17, 2021 141.85 144.11 141.57 142.72 2,674,027 +1.42(+1.00%)
Jun 16, 2021 143.19 143.49 140.60 141.31 2,023,095 -1.53(-1.07%)
Jun 15, 2021 143.62 143.85 142.22 142.83 1,438,991 -0.51(-0.36%)
Jun 14, 2021 142.69 143.36 141.31 143.34 2,117,307 +0.83(+0.58%)
Jun 11, 2021 142.57 143.87 141.91 142.51 3,235,751 +0.26(+0.19%)
Jun 10, 2021 142.28 142.36 141.05 142.25 2,776,239 +0.63(+0.44%)
Jun 09, 2021 141.53 142.36 140.60 141.62 2,239,811 +0.59(+0.42%)
Jun 08, 2021 140.13 141.49 139.47 141.03 2,995,675 +0.98(+0.70%)
Jun 07, 2021 142.47 143.21 139.24 140.06 4,127,266 -3.25(-2.27%)
Jun 04, 2021 143.37 144.27 142.66 143.31 1,925,701 +0.38(+0.27%)
Jun 03, 2021 144.65 145.18 142.46 142.93 3,763,355 -2.65(-1.82%)
Jun 02, 2021 145.40 146.55 142.75 145.58 2,616,147 +0.74(+0.51%)
Jun 01, 2021 146.15 146.27 144.59 144.84 1,836,718 -0.54(-0.37%)
May 28, 2021 146.62 146.90 144.91 145.38 2,568,152 -0.80(-0.55%)
May 27, 2021 145.41 146.72 144.92 146.18 5,816,313 +0.84(+0.58%)
May 26, 2021 147.02 147.39 144.96 145.34 2,545,454 -1.77(-1.20%)
May 25, 2021 147.70 147.70 145.90 147.10 2,626,260 -0.28(-0.19%)
May 24, 2021 147.90 148.41 146.91 147.39 1,718,743 +0.65(+0.45%)
May 21, 2021 146.38 147.25 146.19 146.73 2,510,220 +0.54(+0.37%)
May 20, 2021 144.57 146.49 144.16 146.19 2,529,736 +2.20(+1.53%)
May 19, 2021 143.39 144.04 142.04 144.00 1,935,358 -0.62(-0.43%)
May 18, 2021 145.69 146.47 144.57 144.62 2,216,058 -0.72(-0.50%)
May 17, 2021 145.43 146.22 144.70 145.35 1,712,481 -1.03(-0.70%)
May 14, 2021 146.03 147.32 145.79 146.37 2,372,835 +1.42(+0.98%)
May 13, 2021 142.04 145.82 141.53 144.96 2,918,863 +3.67(+2.60%)
May 12, 2021 143.43 144.24 140.97 141.29 3,256,932 -3.17(-2.20%)
May 11, 2021 144.42 145.20 143.54 144.46 2,644,212 -1.39(-0.95%)
May 10, 2021 147.93 148.64 145.81 145.84 2,632,511 -2.08(-1.40%)
May 07, 2021 148.43 149.69 146.16 147.92 3,172,536 -0.21(-0.14%)
May 06, 2021 144.96 149.43 142.75 148.13 4,532,419 +3.38(+2.33%)
May 05, 2021 146.21 147.93 144.36 144.75 3,098,767 -2.07(-1.41%)
May 04, 2021 147.38 148.04 145.12 146.82 3,299,646 -1.40(-0.94%)
May 03, 2021 150.00 150.54 148.15 148.22 2,741,623 -0.99(-0.66%)
Apr 30, 2021 151.20 151.60 147.41 149.20 2,808,042 -2.72(-1.79%)
Apr 29, 2021 150.81 152.19 150.15 151.92 1,998,832 +1.23(+0.82%)
Apr 28, 2021 149.24 151.04 149.10 150.69 1,763,545 +1.58(+1.06%)
Apr 27, 2021 150.49 150.49 148.24 149.11 2,720,272 -1.00(-0.67%)
Apr 26, 2021 149.60 151.59 149.53 150.12 2,376,693 +0.81(+0.54%)
Apr 23, 2021 148.59 150.25 148.54 149.31 2,365,637 +0.47(+0.32%)
Apr 22, 2021 148.29 149.96 147.61 148.84 2,893,933 +0.09(+0.06%)
Apr 21, 2021 149.06 149.70 147.94 148.75 2,969,774 +0.64(+0.43%)
Apr 20, 2021 148.67 149.73 148.08 148.11 2,929,817 -0.43(-0.29%)
Apr 19, 2021 149.20 149.47 148.19 148.54 1,655,583 -0.39(-0.26%)
Apr 16, 2021 149.86 150.20 148.12 148.93 2,353,955 -0.14(-0.09%)
Apr 15, 2021 147.33 149.40 146.77 149.06 3,120,902 +2.70(+1.85%)
Apr 14, 2021 146.15 147.30 144.67 146.36 1,688,682 -0.15(-0.10%)
Apr 13, 2021 146.13 146.86 145.90 146.51 1,826,808 +0.07(+0.05%)
Apr 12, 2021 145.74 146.70 145.31 146.44 2,164,612 +0.14(+0.09%)
Apr 09, 2021 145.35 146.34 144.88 146.30 2,704,537 +1.02(+0.70%)
Apr 08, 2021 143.61 146.37 143.54 145.28 4,647,948 +1.95(+1.36%)
Apr 07, 2021 142.07 143.76 142.07 143.33 2,742,761 +1.37(+0.96%)
Apr 06, 2021 141.50 142.54 140.87 141.96 2,623,340 -0.58(-0.40%)
Apr 05, 2021 141.49 143.26 140.79 142.54 2,461,063 +1.97(+1.40%)
Apr 01, 2021 138.20 140.60 137.24 140.56 2,894,124 +3.36(+2.45%)
Mar 31, 2021 139.08 139.92 137.12 137.21 3,317,689 -1.85(-1.33%)
Mar 30, 2021 141.42 141.69 138.77 139.06 2,772,805 -1.42(-1.01%)
Mar 29, 2021 141.24 142.03 139.29 140.49 3,174,897 -2.39(-1.67%)
Mar 26, 2021 139.41 143.00 139.13 142.88 3,733,739 +3.51(+2.52%)
Mar 25, 2021 139.54 140.18 138.61 139.36 3,009,529 -0.57(-0.40%)
Mar 24, 2021 138.64 140.73 138.57 139.93 2,423,948 +1.34(+0.96%)
Mar 23, 2021 137.83 139.49 137.70 138.59 2,312,833 +0.83(+0.60%)
Mar 22, 2021 138.13 139.15 137.20 137.76 2,263,314 -0.55(-0.40%)
Mar 19, 2021 139.89 140.60 138.19 138.31 3,871,677 -1.64(-1.17%)
Mar 18, 2021 139.82 141.41 139.27 139.95 2,366,884 -1.46(-1.04%)
Mar 17, 2021 142.43 143.50 141.18 141.41 2,881,515 -0.90(-0.63%)
Mar 16, 2021 142.36 142.73 140.96 142.31 2,558,803 +0.09(+0.06%)
Mar 15, 2021 142.64 143.37 141.21 142.22 2,287,916 -0.53(-0.37%)
Mar 12, 2021 141.49 142.99 140.80 142.75 2,630,240 +1.20(+0.85%)
Mar 11, 2021 142.47 144.34 141.53 141.55 3,704,671 -0.07(-0.05%)
Mar 10, 2021 139.21 141.67 138.03 141.62 4,139,850 +2.61(+1.88%)
Mar 09, 2021 141.47 142.37 138.90 139.01 4,070,949 -1.64(-1.16%)
Mar 08, 2021 138.75 142.73 138.01 140.65 5,658,127 +3.29(+2.39%)
Mar 05, 2021 135.12 138.10 133.68 137.36 5,485,469 +4.10(+3.07%)
Mar 04, 2021 135.32 135.94 131.96 133.26 5,674,553 -1.95(-1.44%)
Mar 03, 2021 134.75 135.87 133.99 135.21 3,613,179 +0.00(+0.00%)
Mar 02, 2021 134.61 136.31 133.92 135.21 4,510,489 -0.65(-0.48%)
Mar 01, 2021 136.13 137.41 134.95 135.86 3,627,023 +1.56(+1.16%)
Feb 26, 2021 135.56 135.94 133.11 134.30 4,297,006 -0.79(-0.58%)
Feb 25, 2021 134.72 137.21 134.30 135.09 4,784,437 -0.61(-0.45%)
Feb 24, 2021 132.92 137.22 132.41 135.70 6,967,215 +2.65(+1.99%)
Feb 23, 2021 132.07 134.98 131.67 133.05 5,622,793 +1.16(+0.88%)
Feb 22, 2021 128.15 132.38 126.08 131.90 4,488,716 +4.42(+3.47%)
Feb 19, 2021 130.92 130.92 127.39 127.48 5,685,019 -3.18(-2.44%)
Feb 18, 2021 128.43 131.38 128.43 130.66 2,811,709 +1.24(+0.96%)
Feb 17, 2021 129.51 130.04 127.19 129.42 2,891,348 -0.12(-0.09%)
Feb 16, 2021 132.59 132.62 128.85 129.54 5,402,782 -2.42(-1.84%)
Feb 12, 2021 131.59 132.97 131.07 131.96 4,241,929 +0.44(+0.33%)
Feb 11, 2021 130.18 131.87 129.50 131.53 4,156,333 +1.74(+1.34%)
Feb 10, 2021 129.92 130.39 127.90 129.78 5,132,815 +0.48(+0.37%)
Feb 09, 2021 123.59 130.10 122.24 129.31 7,776,451 -0.55(-0.42%)
Feb 08, 2021 129.71 130.64 128.02 129.85 3,791,956 +1.17(+0.91%)
Feb 05, 2021 129.75 131.00 128.18 128.69 2,907,759 -0.53(-0.41%)
Feb 04, 2021 128.85 130.52 128.62 129.22 2,275,214 +1.18(+0.92%)
Feb 03, 2021 126.57 129.79 126.57 128.04 2,548,834 -0.73(-0.57%)
Feb 02, 2021 127.05 131.35 126.52 128.77 4,980,454 +3.01(+2.39%)
Feb 01, 2021 123.87 126.77 122.62 125.77 6,736,729 +5.61(+4.67%)
Jan 29, 2021 121.89 122.13 119.83 120.15 4,668,876 -1.81(-1.48%)
Jan 28, 2021 120.13 123.85 119.37 121.96 4,835,519 +2.71(+2.28%)
Jan 27, 2021 123.31 123.55 118.61 119.25 6,431,319 -5.48(-4.39%)
Jan 26, 2021 125.13 126.24 123.15 124.72 4,462,603 +0.34(+0.27%)
Jan 25, 2021 125.42 126.07 122.50 124.38 5,466,704 -1.24(-0.98%)
Jan 22, 2021 129.12 129.36 125.60 125.62 5,656,864 -4.40(-3.38%)
Jan 21, 2021 127.24 130.41 127.00 130.02 4,561,658 +2.44(+1.91%)
Jan 20, 2021 125.17 128.07 124.14 127.58 3,747,239 +2.95(+2.37%)
Jan 19, 2021 126.86 127.33 124.51 124.63 3,993,550 -1.62(-1.29%)
Jan 15, 2021 125.11 126.92 122.62 126.25 6,694,689 +0.53(+0.42%)
Jan 14, 2021 127.92 127.94 125.34 125.73 10,164,847 -1.70(-1.34%)
Jan 13, 2021 130.52 131.63 127.28 127.43 7,951,934 -2.62(-2.01%)
Jan 12, 2021 132.41 133.23 129.30 130.05 3,888,184 -2.37(-1.79%)
Jan 11, 2021 133.22 135.94 132.18 132.41 4,147,355 -2.53(-1.87%)
Jan 08, 2021 131.69 135.00 131.69 134.94 6,589,057 +2.81(+2.13%)
Jan 07, 2021 133.87 135.26 131.84 132.13 5,121,322 -2.16(-1.61%)
Jan 06, 2021 133.21 135.88 131.94 134.29 4,076,149 +1.27(+0.96%)
Jan 05, 2021 135.96 136.91 132.78 133.02 3,630,065 -3.14(-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.