Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 128.48 129.01 125.99 127.43 3,554,093 -2.32(-1.79%)
Apr 29, 2020 128.50 132.55 127.70 129.75 5,847,852 +4.99(+4.00%)
Apr 28, 2020 125.30 126.95 120.99 124.76 4,529,079 +1.44(+1.17%)
Apr 27, 2020 122.36 123.67 119.98 123.33 3,520,257 +1.85(+1.52%)
Apr 24, 2020 118.36 121.92 117.58 121.48 4,146,800 +4.40(+3.75%)
Apr 23, 2020 119.11 119.67 116.79 117.08 2,235,811 -1.32(-1.12%)
Apr 22, 2020 116.24 119.46 115.95 118.41 3,121,737 +4.91(+4.33%)
Apr 21, 2020 116.03 116.56 113.09 113.50 3,781,894 -4.98(-4.20%)
Apr 20, 2020 121.61 121.66 118.19 118.47 4,430,998 -5.16(-4.17%)
Apr 17, 2020 121.49 123.89 120.16 123.63 4,037,608 +4.80(+4.04%)
Apr 16, 2020 118.09 118.90 115.89 118.83 5,260,931 +2.73(+2.36%)
Apr 15, 2020 117.07 117.12 113.70 116.10 4,675,724 -3.51(-2.93%)
Apr 14, 2020 118.75 120.63 114.02 119.61 6,233,559 +0.18(+0.15%)
Apr 13, 2020 119.97 120.44 116.34 119.42 4,683,744 -1.47(-1.22%)
Apr 09, 2020 122.15 124.31 119.69 120.89 4,846,454 +0.34(+0.28%)
Apr 08, 2020 117.76 121.80 116.27 120.55 3,773,100 +4.47(+3.85%)
Apr 07, 2020 124.47 126.41 115.86 116.08 5,337,701 -2.78(-2.34%)
Apr 06, 2020 117.61 119.54 115.31 118.86 5,907,946 +7.54(+6.77%)
Apr 03, 2020 112.60 113.22 108.41 111.33 3,872,113 -1.83(-1.61%)
Apr 02, 2020 109.46 114.44 108.67 113.15 3,690,431 +2.46(+2.23%)
Apr 01, 2020 112.35 113.54 109.36 110.69 5,389,499 -6.84(-5.82%)
Mar 31, 2020 119.79 120.88 115.07 117.53 8,925,308 -3.53(-2.91%)
Mar 30, 2020 118.94 121.63 116.60 121.05 3,889,931 +5.01(+4.32%)
Mar 27, 2020 115.87 120.06 113.07 116.04 4,078,387 -3.42(-2.86%)
Mar 26, 2020 117.64 120.10 114.34 119.46 6,763,124 +3.16(+2.72%)
Mar 25, 2020 115.42 120.52 111.16 116.30 6,045,555 +1.17(+1.02%)
Mar 24, 2020 105.32 116.19 104.96 115.13 8,138,721 +16.14(+16.31%)
Mar 23, 2020 97.18 101.25 95.00 98.99 8,591,188 -0.36(-0.36%)
Mar 20, 2020 102.71 105.58 95.75 99.34 10,463,358 -2.33(-2.29%)
Mar 19, 2020 98.55 104.83 93.65 101.67 8,340,805 +2.21(+2.22%)
Mar 18, 2020 102.02 104.49 88.58 99.46 10,569,111 -10.65(-9.67%)
Mar 17, 2020 106.29 112.45 102.03 110.11 7,686,000 +5.42(+5.18%)
Mar 16, 2020 107.73 114.55 104.69 104.69 8,432,053 -20.82(-16.59%)
Mar 13, 2020 120.31 126.31 115.22 125.51 7,024,803 -2.62(-2.04%)
Mar 12, 2020 119.09 128.13 114.40 128.13 8,605,645 +0.00(+0.00%)
Mar 11, 2020 131.57 133.70 126.68 128.13 5,056,711 -7.65(-5.63%)
Mar 10, 2020 130.08 135.87 126.47 135.78 6,829,019 +10.46(+8.35%)
Mar 09, 2020 125.39 128.97 122.38 125.31 6,433,792 -9.51(-7.05%)
Mar 06, 2020 134.85 135.59 130.67 134.82 5,232,930 -2.74(-1.99%)
Mar 05, 2020 141.80 141.80 135.92 137.56 4,397,834 -6.92(-4.79%)
Mar 04, 2020 139.96 144.55 138.82 144.48 2,794,072 +6.59(+4.78%)
Mar 03, 2020 143.64 144.97 136.45 137.89 4,733,565 -5.32(-3.71%)
Mar 02, 2020 134.97 143.46 134.23 143.21 6,867,117 +8.57(+6.36%)
Feb 28, 2020 130.93 135.99 130.24 134.64 8,945,077 +0.82(+0.61%)
Feb 27, 2020 136.10 140.09 133.71 133.82 4,558,197 -4.85(-3.50%)
Feb 26, 2020 139.70 142.75 138.34 138.67 4,240,027 -0.73(-0.53%)
Feb 25, 2020 145.56 146.16 139.14 139.40 5,545,463 -5.84(-4.02%)
Feb 24, 2020 145.10 147.40 144.12 145.24 3,788,673 -4.06(-2.72%)
Feb 21, 2020 150.12 150.69 148.15 149.30 2,863,495 -1.78(-1.18%)
Feb 20, 2020 151.29 151.57 147.40 151.08 2,414,428 -0.49(-0.32%)
Feb 19, 2020 150.86 152.18 150.67 151.57 2,416,319 +1.58(+1.05%)
Feb 18, 2020 151.73 151.85 145.71 149.99 4,689,368 -1.73(-1.14%)
Feb 14, 2020 148.74 152.46 148.28 151.72 4,289,535 +3.01(+2.02%)
Feb 13, 2020 143.44 151.12 142.12 148.71 7,383,196 +6.13(+4.30%)
Feb 12, 2020 143.73 144.14 142.09 142.58 3,535,497 -1.49(-1.04%)
Feb 11, 2020 145.04 145.44 143.78 144.07 3,018,577 -0.45(-0.31%)
Feb 10, 2020 140.85 144.91 140.70 144.53 4,423,772 +3.39(+2.40%)
Feb 07, 2020 141.48 141.74 140.60 141.14 2,588,498 -0.85(-0.60%)
Feb 06, 2020 141.15 142.20 140.57 141.98 2,397,192 +1.18(+0.84%)
Feb 05, 2020 143.04 143.71 139.67 140.81 3,080,039 -1.25(-0.88%)
Feb 04, 2020 141.83 143.43 141.55 142.06 2,031,154 +1.61(+1.15%)
Feb 03, 2020 139.82 140.67 139.05 140.45 2,976,575 +2.01(+1.45%)
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%)
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.