Fidelity National Information Services (NY: FIS )

125.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 95.13 96.31 94.89 94.97 2,914,459 +0.27(+0.29%)
Apr 27, 2018 95.09 95.59 94.54 94.70 2,038,594 -0.30(-0.32%)
Apr 26, 2018 94.70 95.50 94.52 95.00 1,798,710 +0.89(+0.95%)
Apr 25, 2018 94.80 94.83 93.87 94.11 1,619,872 -0.66(-0.70%)
Apr 24, 2018 95.95 96.28 94.37 94.77 1,355,349 -0.93(-0.97%)
Apr 23, 2018 96.43 96.63 95.46 95.70 1,158,108 -0.31(-0.32%)
Apr 20, 2018 96.84 97.22 95.78 96.01 1,155,952 -1.05(-1.08%)
Apr 19, 2018 97.43 97.80 96.60 97.06 908,693 -0.47(-0.48%)
Apr 18, 2018 98.00 98.00 97.33 97.53 1,599,040 -0.08(-0.08%)
Apr 17, 2018 97.88 97.88 97.22 97.61 2,055,618 +0.32(+0.33%)
Apr 16, 2018 97.06 97.54 96.50 97.29 793,742 +1.06(+1.10%)
Apr 13, 2018 97.31 97.41 95.86 96.23 972,172 -0.45(-0.47%)
Apr 12, 2018 96.92 97.17 96.56 96.68 665,034 +0.34(+0.35%)
Apr 11, 2018 96.08 97.42 96.05 96.34 1,212,716 -0.49(-0.51%)
Apr 10, 2018 97.09 97.62 96.54 96.83 1,054,889 +0.83(+0.86%)
Apr 09, 2018 96.04 97.36 95.40 96.00 1,688,909 +0.47(+0.49%)
Apr 06, 2018 96.58 97.08 95.12 95.53 1,480,698 -1.93(-1.98%)
Apr 05, 2018 96.64 98.00 96.49 97.46 1,659,510 +1.46(+1.52%)
Apr 04, 2018 93.80 96.21 93.71 96.00 2,107,539 +1.00(+1.05%)
Apr 03, 2018 94.78 95.34 93.87 95.00 2,589,172 +0.29(+0.31%)
Apr 02, 2018 95.90 96.57 93.92 94.71 2,329,864 -1.59(-1.65%)
Mar 29, 2018 96.30 96.30 96.30 0 +0.98(+1.03%)
Mar 28, 2018 94.86 96.01 93.95 95.32 1,644,714 +0.64(+0.68%)
Mar 27, 2018 96.54 96.79 94.08 94.68 1,356,766 -1.48(-1.54%)
Mar 26, 2018 95.79 96.35 94.55 96.16 1,942,434 +1.30(+1.37%)
Mar 23, 2018 97.63 98.29 94.84 94.86 1,665,417 -2.66(-2.73%)
Mar 22, 2018 99.97 99.97 97.41 97.52 1,754,292 -3.06(-3.04%)
Mar 21, 2018 101.11 101.74 100.48 100.58 1,023,464 -0.34(-0.34%)
Mar 20, 2018 100.34 101.05 99.85 100.92 962,596 +0.87(+0.87%)
Mar 19, 2018 100.39 100.70 99.38 100.05 715,767 -0.59(-0.59%)
Mar 16, 2018 100.28 100.88 100.26 100.64 1,700,811 +0.54(+0.54%)
Mar 15, 2018 100.39 101.05 99.85 100.10 782,978 -0.22(-0.22%)
Mar 14, 2018 100.39 100.98 99.85 100.32 1,233,046 -0.09(-0.09%)
Mar 13, 2018 101.22 101.69 99.99 100.41 1,501,172 -0.82(-0.81%)
Mar 12, 2018 100.78 101.59 100.30 101.23 2,355,197 +0.46(+0.46%)
Mar 09, 2018 99.90 100.83 99.39 100.77 1,703,128 +1.49(+1.50%)
Mar 08, 2018 99.14 99.35 98.53 99.28 1,187,341 +0.71(+0.72%)
Mar 07, 2018 98.75 98.57 1,398,498 -0.14(-0.14%)
Mar 06, 2018 99.82 100.18 98.44 98.71 1,417,939 -0.88(-0.88%)
Mar 05, 2018 96.24 99.63 96.24 99.59 2,357,011 +2.69(+2.78%)
Mar 02, 2018 95.28 97.06 94.75 96.90 1,260,836 +0.94(+0.98%)
Mar 01, 2018 97.25 97.57 95.52 95.96 1,350,759 -1.22(-1.26%)
Feb 28, 2018 98.50 99.49 97.15 97.18 1,987,170 -1.26(-1.28%)
Feb 27, 2018 99.95 100.22 98.43 98.44 1,253,399 -1.48(-1.48%)
Feb 26, 2018 100.01 101.10 99.71 99.92 2,047,911 +0.10(+0.10%)
Feb 23, 2018 98.61 99.84 98.08 99.82 1,805,316 +1.79(+1.83%)
Feb 22, 2018 98.03 2,220,320 +0.88(+0.91%)
Feb 21, 2018 97.55 98.92 97.14 97.15 1,215,453 -0.17(-0.17%)
Feb 20, 2018 97.24 98.01 96.29 97.32 1,478,314 -0.50(-0.51%)
Feb 16, 2018 97.82 97.82 97.82 0 +1.26(+1.30%)
Feb 15, 2018 96.32 96.57 95.53 96.56 1,506,467 +0.56(+0.58%)
Feb 14, 2018 95.68 96.40 95.33 96.00 1,590,831 -0.17(-0.18%)
Feb 13, 2018 95.08 96.29 94.43 96.17 1,144,098 +1.02(+1.07%)
Feb 12, 2018 95.77 96.38 94.90 95.15 1,789,938 +0.12(+0.13%)
Feb 09, 2018 93.39 95.72 92.12 95.03 2,572,010 +2.29(+2.47%)
Feb 08, 2018 96.82 97.99 92.69 92.74 3,027,137 -4.03(-4.16%)
Feb 07, 2018 95.74 98.21 95.48 96.77 3,099,296 +1.05(+1.10%)
Feb 06, 2018 95.35 96.21 92.45 95.72 5,543,761 -3.00(-3.04%)
Feb 05, 2018 100.59 100.94 97.85 98.72 1,714,867 -2.09(-2.07%)
Feb 02, 2018 101.56 102.22 100.78 100.81 1,612,556 -1.30(-1.27%)
Feb 01, 2018 102.30 102.83 101.72 102.11 1,490,746 -0.25(-0.24%)
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%)
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.