Fidelity National Information Services (NY: FIS )

73.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 136.73 137.12 133.57 135.24 4,219,911 -1.50(-1.10%)
Dec 31, 2020 136.73 136.73 136.73 2,358,425 +1.87(+1.38%)
Dec 30, 2020 137.02 137.11 134.78 134.87 2,358,425 -1.70(-1.25%)
Dec 29, 2020 136.97 137.74 136.10 136.57 2,990,772 +0.98(+0.72%)
Dec 28, 2020 135.81 136.28 134.59 135.59 3,506,538 -0.49(-0.36%)
Dec 24, 2020 130.13 137.05 130.01 136.09 6,569,331 +5.88(+4.51%)
Dec 23, 2020 130.88 131.05 129.47 130.21 5,947,903 -0.10(-0.07%)
Dec 22, 2020 135.43 135.49 130.10 130.31 5,765,741 -4.93(-3.65%)
Dec 21, 2020 137.55 138.20 131.41 135.24 6,494,081 -5.13(-3.66%)
Dec 18, 2020 140.89 142.01 139.24 140.37 4,891,150 -0.73(-0.51%)
Dec 17, 2020 139.45 141.64 139.16 141.09 2,199,563 +2.29(+1.65%)
Dec 16, 2020 137.77 140.69 136.29 138.80 4,627,118 -1.44(-1.03%)
Dec 15, 2020 140.22 140.87 138.52 140.24 3,119,531 +0.84(+0.60%)
Dec 14, 2020 142.88 143.19 139.21 139.40 4,465,746 -3.48(-2.43%)
Dec 11, 2020 140.96 143.30 140.96 142.88 2,114,667 +0.68(+0.48%)
Dec 10, 2020 142.65 143.71 141.23 142.20 2,469,675 -0.29(-0.20%)
Dec 09, 2020 145.77 145.77 141.53 142.49 4,156,042 -3.29(-2.26%)
Dec 08, 2020 145.34 145.96 144.34 145.78 1,949,190 +0.60(+0.41%)
Dec 07, 2020 145.22 146.20 144.42 145.18 3,219,661 +0.67(+0.47%)
Dec 04, 2020 142.55 144.59 142.13 144.51 2,168,023 +2.49(+1.75%)
Dec 03, 2020 143.37 143.81 141.40 142.02 2,704,855 -1.26(-0.88%)
Dec 02, 2020 145.01 145.15 142.54 143.28 3,072,144 -1.73(-1.19%)
Dec 01, 2020 144.37 145.93 143.82 145.01 3,594,867 +1.90(+1.33%)
Nov 30, 2020 141.75 143.20 140.00 143.11 4,752,178 +0.12(+0.09%)
Nov 27, 2020 143.51 144.36 142.44 142.99 2,064,009 +0.30(+0.21%)
Nov 25, 2020 142.96 143.34 140.77 142.69 1,751,447 -0.92(-0.64%)
Nov 24, 2020 141.01 144.10 140.24 143.60 3,069,215 +3.47(+2.48%)
Nov 23, 2020 139.49 141.13 139.00 140.13 2,458,464 +1.11(+0.80%)
Nov 20, 2020 142.14 142.28 138.96 139.02 2,335,919 -3.40(-2.39%)
Nov 19, 2020 139.72 142.72 137.74 142.43 3,107,900 +2.63(+1.88%)
Nov 18, 2020 141.18 141.27 139.79 139.79 2,411,610 -1.93(-1.36%)
Nov 17, 2020 141.71 143.47 140.00 141.72 2,450,958 -0.89(-0.62%)
Nov 16, 2020 141.75 142.96 140.66 142.61 2,550,576 +3.06(+2.19%)
Nov 13, 2020 137.67 140.30 137.45 139.55 1,997,950 +2.46(+1.79%)
Nov 12, 2020 138.70 138.89 136.64 137.09 2,102,953 -1.33(-0.96%)
Nov 11, 2020 138.99 139.09 136.64 138.42 2,330,880 -0.78(-0.56%)
Nov 10, 2020 136.32 139.96 135.98 139.21 3,594,523 +2.58(+1.88%)
Nov 09, 2020 136.42 140.82 135.00 136.63 6,718,632 +8.25(+6.42%)
Nov 06, 2020 128.62 128.97 127.22 128.38 1,622,854 +0.53(+0.41%)
Nov 05, 2020 129.98 130.06 126.99 127.86 3,866,519 -0.20(-0.16%)
Nov 04, 2020 125.95 130.12 125.21 128.06 3,690,173 +4.16(+3.35%)
Nov 03, 2020 121.47 124.64 120.66 123.90 3,338,756 +4.36(+3.65%)
Nov 02, 2020 121.26 122.03 118.84 119.54 4,563,990 -0.60(-0.50%)
Oct 30, 2020 120.03 123.09 118.47 120.14 5,699,644 -0.41(-0.34%)
Oct 29, 2020 118.49 124.50 115.88 120.56 10,026,176 -7.22(-5.65%)
Oct 28, 2020 130.78 131.28 127.55 127.78 4,444,302 -5.16(-3.88%)
Oct 27, 2020 135.18 136.47 132.80 132.94 3,279,603 -1.50(-1.12%)
Oct 26, 2020 137.42 137.85 133.33 134.44 2,710,311 -4.80(-3.45%)
Oct 23, 2020 139.16 139.76 137.83 139.24 3,080,925 +1.62(+1.18%)
Oct 22, 2020 136.31 138.08 135.18 137.62 1,810,304 +1.26(+0.93%)
Oct 21, 2020 135.44 137.47 135.02 136.36 1,967,796 +0.69(+0.50%)
Oct 20, 2020 135.08 137.07 134.42 135.68 2,827,708 +0.89(+0.66%)
Oct 19, 2020 139.10 139.51 134.29 134.79 3,040,482 -3.95(-2.85%)
Oct 16, 2020 138.99 140.87 138.64 138.74 3,651,190 +0.00(+0.00%)
Oct 15, 2020 136.51 138.75 135.73 138.74 3,659,001 -0.18(-0.13%)
Oct 14, 2020 141.09 141.56 137.90 138.93 2,424,425 -1.82(-1.30%)
Oct 13, 2020 144.18 144.62 140.12 140.75 2,522,105 -3.11(-2.16%)
Oct 12, 2020 144.26 144.91 142.99 143.86 3,079,145 +0.15(+0.11%)
Oct 09, 2020 142.26 143.84 141.59 143.71 2,896,955 +2.34(+1.66%)
Oct 08, 2020 141.06 141.66 139.99 141.37 2,069,210 +1.93(+1.38%)
Oct 07, 2020 140.53 141.05 138.88 139.44 3,345,528 +0.22(+0.16%)
Oct 06, 2020 140.37 142.69 138.88 139.21 3,146,812 -1.16(-0.82%)
Oct 05, 2020 140.91 141.64 139.09 140.37 2,238,693 +0.41(+0.29%)
Oct 02, 2020 139.88 140.71 137.92 139.97 2,159,312 -1.66(-1.17%)
Oct 01, 2020 143.67 144.94 140.32 141.62 3,869,458 -0.33(-0.23%)
Sep 30, 2020 143.44 143.95 140.71 141.95 3,529,079 -1.53(-1.07%)
Sep 29, 2020 142.99 143.86 142.45 143.49 2,092,984 +0.84(+0.59%)
Sep 28, 2020 142.36 143.45 141.87 142.65 1,786,493 +1.86(+1.32%)
Sep 25, 2020 138.06 141.40 137.22 140.79 2,098,542 +1.73(+1.24%)
Sep 24, 2020 138.14 140.19 133.51 139.06 3,553,576 +0.58(+0.42%)
Sep 23, 2020 141.17 141.41 138.10 138.48 1,945,092 -2.49(-1.76%)
Sep 22, 2020 139.07 141.37 137.88 140.97 2,184,907 +2.09(+1.51%)
Sep 21, 2020 138.93 139.38 136.16 138.88 3,059,725 -2.54(-1.79%)
Sep 18, 2020 143.21 144.58 140.30 141.41 3,754,064 -2.08(-1.45%)
Sep 17, 2020 140.54 143.58 140.26 143.50 3,015,089 +0.14(+0.09%)
Sep 16, 2020 144.34 145.44 143.29 143.36 2,791,039 +0.16(+0.11%)
Sep 15, 2020 142.35 143.78 141.71 143.20 2,190,878 +2.19(+1.55%)
Sep 14, 2020 140.49 142.30 139.61 141.01 2,953,651 +1.93(+1.39%)
Sep 11, 2020 140.59 141.44 137.63 139.08 2,682,289 -1.57(-1.12%)
Sep 10, 2020 143.74 145.16 140.00 140.65 2,287,945 -2.21(-1.55%)
Sep 09, 2020 141.99 143.79 140.24 142.86 3,839,333 +2.69(+1.92%)
Sep 08, 2020 139.27 141.44 138.53 140.17 4,297,276 -2.21(-1.55%)
Sep 04, 2020 145.27 145.73 140.31 142.38 3,332,066 -2.79(-1.92%)
Sep 03, 2020 148.65 148.81 143.19 145.17 2,611,670 -4.68(-3.12%)
Sep 02, 2020 146.71 150.77 145.80 149.84 3,312,531 +3.28(+2.24%)
Sep 01, 2020 145.02 146.74 144.65 146.56 2,744,202 +1.44(+0.99%)
Aug 31, 2020 146.68 146.68 144.98 145.12 4,050,366 -1.56(-1.06%)
Aug 28, 2020 145.35 146.73 144.61 146.68 2,611,495 +1.22(+0.84%)
Aug 27, 2020 143.11 145.70 142.05 145.46 4,222,264 +3.18(+2.24%)
Aug 26, 2020 140.21 142.90 139.19 142.27 4,844,067 +2.42(+1.73%)
Aug 25, 2020 136.57 139.94 135.48 139.85 2,753,933 +3.56(+2.61%)
Aug 24, 2020 137.78 137.79 134.90 136.29 3,270,091 -0.12(-0.09%)
Aug 21, 2020 135.95 137.07 135.36 136.41 3,440,692 +0.54(+0.40%)
Aug 20, 2020 136.25 136.75 135.36 135.88 3,634,791 -1.32(-0.96%)
Aug 19, 2020 139.49 139.49 137.04 137.19 3,846,427 -1.15(-0.83%)
Aug 18, 2020 139.40 139.50 137.40 138.35 3,942,638 -0.44(-0.32%)
Aug 17, 2020 139.09 140.03 138.34 138.79 2,735,149 +0.38(+0.27%)
Aug 14, 2020 139.62 139.78 137.76 138.41 1,818,993 -1.27(-0.91%)
Aug 13, 2020 137.33 140.08 137.33 139.69 2,967,633 +1.33(+0.96%)
Aug 12, 2020 138.28 139.40 137.71 138.36 2,304,025 +0.74(+0.54%)
Aug 11, 2020 140.86 141.00 137.29 137.62 2,955,501 -2.99(-2.13%)
Aug 10, 2020 142.38 142.79 139.72 140.61 3,523,643 -1.56(-1.10%)
Aug 07, 2020 140.68 142.36 139.88 142.17 3,513,560 +0.75(+0.53%)
Aug 06, 2020 140.28 142.08 139.95 141.42 4,570,534 +0.48(+0.34%)
Aug 05, 2020 142.84 143.22 139.51 140.94 6,720,413 -0.67(-0.48%)
Aug 04, 2020 141.16 143.59 139.49 141.61 6,291,168 -1.66(-1.16%)
Aug 03, 2020 141.53 143.69 141.30 143.27 4,667,424 +2.52(+1.79%)
Jul 31, 2020 139.39 140.84 138.71 140.75 3,705,656 +1.07(+0.76%)
Jul 30, 2020 137.19 139.99 136.62 139.69 2,804,007 +0.45(+0.32%)
Jul 29, 2020 137.27 139.66 136.52 139.23 2,353,383 +2.02(+1.47%)
Jul 28, 2020 137.53 138.62 136.99 137.21 1,914,829 -0.78(-0.57%)
Jul 27, 2020 138.15 139.23 136.92 137.99 2,841,830 -0.25(-0.18%)
Jul 24, 2020 138.57 139.13 137.26 138.24 2,532,079 -1.24(-0.89%)
Jul 23, 2020 139.41 142.54 138.71 139.48 3,487,271 +0.21(+0.15%)
Jul 22, 2020 138.30 139.45 137.75 139.27 2,165,202 +1.32(+0.96%)
Jul 21, 2020 137.08 138.72 136.60 137.95 3,547,182 +1.78(+1.31%)
Jul 20, 2020 135.07 136.58 133.91 136.17 2,420,503 +1.04(+0.77%)
Jul 17, 2020 134.14 135.85 133.17 135.13 2,147,574 +1.56(+1.17%)
Jul 16, 2020 134.24 134.62 132.93 133.58 1,907,938 -1.52(-1.13%)
Jul 15, 2020 132.81 135.58 132.33 135.10 4,615,413 +3.86(+2.94%)
Jul 14, 2020 129.86 131.28 128.17 131.24 3,742,718 +0.90(+0.69%)
Jul 13, 2020 132.88 133.46 129.97 130.33 3,606,375 -1.35(-1.02%)
Jul 10, 2020 130.31 131.87 129.52 131.68 2,072,523 +1.05(+0.80%)
Jul 09, 2020 131.90 132.34 128.98 130.63 4,561,160 -0.97(-0.74%)
Jul 08, 2020 131.64 132.36 130.21 131.60 4,582,564 +0.29(+0.22%)
Jul 07, 2020 131.36 133.74 130.50 131.31 3,664,551 -0.99(-0.75%)
Jul 06, 2020 133.88 133.88 131.51 132.31 2,428,836 +0.72(+0.55%)
Jul 02, 2020 133.28 134.19 131.28 131.59 2,089,051 -0.08(-0.06%)
Jul 01, 2020 129.43 132.43 128.62 131.66 3,429,887 +2.66(+2.07%)
Jun 30, 2020 126.18 129.75 125.73 129.00 3,923,245 +2.81(+2.23%)
Jun 29, 2020 126.65 126.78 124.47 126.19 3,571,926 +0.64(+0.51%)
Jun 26, 2020 127.71 128.53 125.27 125.55 11,269,671 -2.66(-2.08%)
Jun 25, 2020 127.95 128.91 126.44 128.22 3,396,785 +0.94(+0.74%)
Jun 24, 2020 132.01 132.70 126.77 127.28 6,040,580 -5.44(-4.10%)
Jun 23, 2020 135.35 135.35 132.27 132.72 2,392,703 -0.95(-0.71%)
Jun 22, 2020 130.50 133.96 130.03 133.67 3,295,955 +3.80(+2.93%)
Jun 19, 2020 136.88 137.38 129.87 129.87 6,553,115 -4.76(-3.54%)
Jun 18, 2020 132.61 135.56 132.61 134.63 2,154,023 +1.31(+0.98%)
Jun 17, 2020 133.30 135.84 132.99 133.33 3,726,651 -1.91(-1.42%)
Jun 16, 2020 136.04 137.57 133.83 135.24 5,465,841 +3.02(+2.28%)
Jun 15, 2020 129.16 133.47 128.64 132.22 5,120,442 +0.35(+0.26%)
Jun 12, 2020 132.11 133.24 128.96 131.87 3,633,412 +2.74(+2.12%)
Jun 11, 2020 132.91 133.74 129.11 129.13 3,700,659 -6.39(-4.71%)
Jun 10, 2020 136.16 136.83 134.02 135.52 2,903,921 -0.14(-0.11%)
Jun 09, 2020 136.28 137.28 135.38 135.66 2,420,103 -1.15(-0.84%)
Jun 08, 2020 136.67 137.61 134.85 136.81 3,266,997 -0.48(-0.35%)
Jun 05, 2020 132.92 137.43 131.19 137.29 5,127,698 +6.53(+4.99%)
Jun 04, 2020 133.26 133.87 128.97 130.77 4,877,671 -3.17(-2.36%)
Jun 03, 2020 133.92 134.35 132.28 133.94 3,405,781 +0.59(+0.44%)
Jun 02, 2020 133.87 134.32 132.13 133.35 6,174,920 +0.09(+0.06%)
Jun 01, 2020 133.30 133.89 132.30 133.26 2,113,500 +0.04(+0.03%)
May 29, 2020 132.96 133.72 130.94 133.23 3,964,126 +0.44(+0.33%)
May 28, 2020 133.41 134.64 132.46 132.78 2,921,637 +0.33(+0.25%)
May 27, 2020 132.44 132.85 129.24 132.46 3,227,045 +1.37(+1.05%)
May 26, 2020 134.35 134.91 130.88 131.09 3,390,458 +0.42(+0.32%)
May 22, 2020 131.13 131.49 129.81 130.66 1,973,570 -0.33(-0.25%)
May 21, 2020 132.16 132.82 130.10 130.99 4,190,614 -1.54(-1.17%)
May 20, 2020 131.81 134.19 131.00 132.53 3,133,637 +2.56(+1.97%)
May 19, 2020 129.94 132.43 129.73 129.97 2,529,197 -0.86(-0.66%)
May 18, 2020 129.60 133.98 129.53 130.84 4,849,084 +3.95(+3.12%)
May 15, 2020 123.83 127.29 122.85 126.88 4,132,732 +2.35(+1.89%)
May 14, 2020 120.86 124.94 120.51 124.53 5,303,415 +2.19(+1.79%)
May 13, 2020 122.93 125.03 121.02 122.34 6,712,608 -0.40(-0.33%)
May 12, 2020 123.67 125.12 122.61 122.75 3,498,318 -0.32(-0.26%)
May 11, 2020 122.14 125.18 121.12 123.06 4,636,925 +0.01(+0.01%)
May 08, 2020 125.86 128.72 122.47 123.05 4,720,562 -1.16(-0.93%)
May 07, 2020 125.18 129.01 123.00 124.22 6,183,220 -2.37(-1.87%)
May 06, 2020 128.74 129.98 126.50 126.58 4,334,989 -0.04(-0.03%)
May 05, 2020 125.23 127.45 123.72 126.62 3,234,281 +3.23(+2.62%)
May 04, 2020 122.94 123.90 122.01 123.39 2,732,887 -0.68(-0.55%)
May 01, 2020 123.39 125.36 122.83 124.07 2,688,219 -2.50(-1.97%)
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%)
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.