Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

79.99 -0.36 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 108.56 110.72 107.21 107.32 2,168,966 -1.05(-0.97%)
Apr 28, 2022 105.83 109.07 105.42 108.37 1,461,795 +2.62(+2.48%)
Apr 27, 2022 104.20 107.12 103.68 105.75 2,214,016 +1.70(+1.63%)
Apr 26, 2022 113.72 114.12 103.64 104.05 3,368,418 -9.67(-8.51%)
Apr 25, 2022 115.76 116.17 111.76 113.72 1,207,531 -2.68(-2.30%)
Apr 22, 2022 117.79 118.28 116.06 116.41 2,078,898 -2.47(-2.08%)
Apr 21, 2022 120.55 121.03 118.15 118.87 810,255 -0.86(-0.72%)
Apr 20, 2022 118.24 120.62 117.89 119.73 1,509,221 +2.09(+1.77%)
Apr 19, 2022 114.88 117.71 114.12 117.64 1,041,828 +3.39(+2.97%)
Apr 18, 2022 116.11 117.31 114.07 114.25 1,204,951 -1.74(-1.50%)
Apr 14, 2022 117.91 117.91 115.95 115.99 855,984 -1.89(-1.61%)
Apr 13, 2022 116.08 117.99 115.69 117.88 953,962 +2.19(+1.90%)
Apr 12, 2022 117.03 118.03 115.48 115.69 1,291,140 -1.27(-1.08%)
Apr 11, 2022 118.33 119.05 116.68 116.95 1,502,168 -1.60(-1.35%)
Apr 08, 2022 118.97 120.71 117.81 118.55 1,191,090 +0.57(+0.48%)
Apr 07, 2022 119.53 119.83 116.06 117.99 1,613,423 -1.35(-1.13%)
Apr 06, 2022 120.95 122.06 118.52 119.33 1,744,958 -2.37(-1.95%)
Apr 05, 2022 121.82 123.28 121.38 121.70 879,430 -0.96(-0.78%)
Apr 04, 2022 122.71 123.40 120.51 122.66 1,094,602 +0.01(+0.01%)
Apr 01, 2022 123.38 123.59 121.30 122.65 1,345,178 +0.65(+0.54%)
Mar 31, 2022 124.70 125.45 121.96 122.00 877,139 -2.32(-1.87%)
Mar 30, 2022 124.30 124.91 122.86 124.32 943,651 +0.45(+0.36%)
Mar 29, 2022 125.91 126.02 122.87 123.87 1,202,544 -1.49(-1.19%)
Mar 28, 2022 125.76 125.84 123.99 125.36 732,460 -1.10(-0.87%)
Mar 25, 2022 125.59 127.19 124.94 126.46 952,808 +1.16(+0.93%)
Mar 24, 2022 123.86 125.98 122.50 125.30 835,411 +1.95(+1.58%)
Mar 23, 2022 124.66 125.46 123.08 123.35 580,216 -1.48(-1.19%)
Mar 22, 2022 126.78 126.78 124.34 124.83 1,060,610 -1.28(-1.01%)
Mar 21, 2022 124.49 126.37 123.25 126.11 773,288 +1.16(+0.93%)
Mar 18, 2022 123.04 125.44 120.97 124.95 1,521,880 +1.27(+1.03%)
Mar 17, 2022 122.80 124.33 120.56 123.68 1,362,296 +0.76(+0.62%)
Mar 16, 2022 124.26 125.30 120.81 122.92 1,024,869 -1.01(-0.82%)
Mar 15, 2022 122.08 124.08 121.40 123.94 1,208,636 +2.72(+2.24%)
Mar 14, 2022 118.98 122.60 118.55 121.21 1,047,360 +2.80(+2.36%)
Mar 11, 2022 119.20 119.98 117.86 118.42 760,543 -0.19(-0.16%)
Mar 10, 2022 114.12 118.75 114.12 118.61 675,138 +2.77(+2.39%)
Mar 09, 2022 115.96 117.37 114.80 115.84 1,078,066 +2.12(+1.86%)
Mar 08, 2022 119.68 120.96 113.07 113.72 1,848,337 -5.67(-4.75%)
Mar 07, 2022 121.00 123.77 118.85 119.40 1,974,240 -1.62(-1.34%)
Mar 04, 2022 116.87 121.16 116.25 121.02 1,550,149 +1.76(+1.48%)
Mar 03, 2022 119.48 120.89 118.32 119.25 2,121,992 +0.41(+0.34%)
Mar 02, 2022 116.16 119.94 115.86 118.84 2,542,615 +2.99(+2.58%)
Mar 01, 2022 119.24 121.00 115.63 115.86 2,007,598 -3.55(-2.98%)
Feb 28, 2022 117.03 119.56 116.85 119.41 3,726,064 +0.10(+0.08%)
Feb 25, 2022 115.26 119.83 116.38 119.31 1,981,412 +4.46(+3.88%)
Feb 24, 2022 113.78 115.56 112.74 114.85 1,170,238 -1.95(-1.67%)
Feb 23, 2022 117.85 119.82 116.76 116.80 1,173,130 -0.70(-0.60%)
Feb 22, 2022 116.64 118.76 116.25 117.50 936,259 -0.01(-0.01%)
Feb 18, 2022 117.51 0 -0.89(-0.75%)
Feb 17, 2022 120.26 121.27 118.01 118.40 1,152,328 -2.35(-1.94%)
Feb 16, 2022 118.54 120.77 117.85 120.74 997,635 +2.21(+1.86%)
Feb 15, 2022 116.07 119.44 116.07 118.53 1,515,140 +3.32(+2.88%)
Feb 14, 2022 112.99 115.55 112.38 115.21 1,614,562 +1.73(+1.53%)
Feb 11, 2022 113.22 115.81 112.10 113.48 1,354,217 +1.12(+1.00%)
Feb 10, 2022 113.67 115.57 111.57 112.36 1,482,380 +0.18(+0.16%)
Feb 09, 2022 112.67 114.67 110.29 112.19 1,317,912 +1.18(+1.06%)
Feb 08, 2022 108.79 111.18 107.86 111.01 1,104,972 +2.77(+2.55%)
Feb 07, 2022 110.24 111.07 107.99 108.24 751,518 -1.76(-1.60%)
Feb 04, 2022 108.69 111.14 108.26 110.01 717,156 +0.69(+0.63%)
Feb 03, 2022 111.30 108.99 109.31 767,180 -2.45(-2.19%)
Feb 02, 2022 113.38 113.87 111.48 111.77 850,661 -1.18(-1.04%)
Feb 01, 2022 111.38 113.46 111.21 112.95 1,046,120 +1.59(+1.43%)
Jan 31, 2022 109.02 111.58 111.36 1,743,484 +2.38(+2.19%)
Jan 28, 2022 109.16 109.66 107.52 108.97 1,077,611 -0.53(-0.48%)
Jan 27, 2022 105.48 111.25 105.11 109.50 1,351,677 +5.37(+5.16%)
Jan 26, 2022 104.55 106.47 103.71 104.13 1,164,854 -0.29(-0.28%)
Jan 25, 2022 103.91 105.11 101.55 104.42 968,963 -0.89(-0.85%)
Jan 24, 2022 106.98 108.09 103.05 105.31 1,573,477 -4.34(-3.96%)
Jan 21, 2022 112.71 113.40 108.76 109.66 1,793,669 -3.01(-2.67%)
Jan 20, 2022 113.86 114.91 112.44 112.66 1,635,793 -0.72(-0.64%)
Jan 19, 2022 110.20 113.78 109.13 113.38 1,384,593 +3.51(+3.20%)
Jan 18, 2022 108.69 110.26 108.34 109.87 971,138 -0.25(-0.23%)
Jan 14, 2022 110.12 0 +0.73(+0.67%)
Jan 13, 2022 109.02 110.26 108.58 109.39 988,031 +0.67(+0.62%)
Jan 12, 2022 107.00 108.92 106.18 108.72 731,945 +2.28(+2.14%)
Jan 11, 2022 105.76 106.59 105.57 106.44 778,740 +0.49(+0.46%)
Jan 10, 2022 106.36 106.97 104.91 105.96 1,241,870 -0.67(-0.63%)
Jan 07, 2022 107.43 107.44 106.58 106.63 621,252 -0.21(-0.20%)
Jan 06, 2022 106.15 107.89 106.08 106.84 661,113 +0.82(+0.77%)
Jan 05, 2022 105.30 108.05 104.56 106.03 1,033,596 +0.78(+0.74%)
Jan 04, 2022 105.35 107.27 105.05 105.25 1,019,877 -0.39(-0.37%)
Jan 03, 2022 107.62 107.91 105.09 105.64 577,136 -2.04(-1.90%)
Dec 31, 2021 106.24 108.05 106.02 107.68 498,946 +1.22(+1.14%)
Dec 30, 2021 106.92 107.82 105.39 106.46 513,955 -0.29(-0.27%)
Dec 29, 2021 105.50 106.90 105.35 106.75 360,644 +1.39(+1.32%)
Dec 28, 2021 104.12 105.40 103.10 105.36 401,969 +1.64(+1.59%)
Dec 27, 2021 102.68 103.73 102.19 103.72 383,600 +0.84(+0.81%)
Dec 23, 2021 102.90 103.35 101.93 102.88 414,630 +0.19(+0.19%)
Dec 22, 2021 102.91 103.32 102.16 102.69 512,626 -0.13(-0.12%)
Dec 21, 2021 101.32 103.44 101.32 102.81 806,585 +2.23(+2.22%)
Dec 20, 2021 102.74 103.17 99.32 100.58 790,219 -3.50(-3.37%)
Dec 17, 2021 106.56 106.56 103.81 104.09 1,309,521 -1.95(-1.84%)
Dec 16, 2021 106.18 107.00 105.53 106.03 712,270 +0.74(+0.70%)
Dec 15, 2021 102.63 105.75 102.06 105.30 1,166,909 +2.67(+2.60%)
Dec 14, 2021 103.61 104.40 102.40 102.63 1,451,263 -0.87(-0.84%)
Dec 13, 2021 105.55 105.79 102.93 103.49 952,054 -2.18(-2.06%)
Dec 10, 2021 104.34 107.02 103.20 105.67 2,042,881 +4.59(+4.54%)
Dec 09, 2021 103.02 104.17 101.03 101.08 1,058,940 -2.36(-2.28%)
Dec 08, 2021 104.31 104.84 102.15 103.44 843,554 -0.88(-0.84%)
Dec 07, 2021 106.22 106.43 104.05 104.31 773,690 -0.88(-0.83%)
Dec 06, 2021 104.93 106.73 103.97 105.19 1,822,183 +0.80(+0.77%)
Dec 03, 2021 103.75 105.55 103.31 104.39 1,049,770 +0.72(+0.69%)
Dec 02, 2021 103.01 105.14 102.92 103.67 717,084 +0.97(+0.95%)
Dec 01, 2021 104.44 106.39 102.70 102.70 1,296,357 -0.29(-0.28%)
Nov 30, 2021 104.84 105.12 103.04 102.99 1,836,950 -2.53(-2.40%)
Nov 29, 2021 109.21 109.27 105.48 105.52 1,534,895 -3.11(-2.86%)
Nov 26, 2021 106.03 110.73 105.60 108.62 1,825,390 +1.13(+1.05%)
Nov 24, 2021 108.17 108.66 107.38 107.50 1,262,482 -1.10(-1.01%)
Nov 23, 2021 108.78 109.71 108.07 108.59 1,023,318 -0.38(-0.35%)
Nov 22, 2021 108.88 110.06 108.61 108.97 1,063,945 +0.39(+0.36%)
Nov 19, 2021 106.83 108.92 106.53 108.58 749,283 +1.26(+1.17%)
Nov 18, 2021 108.75 107.72 106.84 107.33 922,557 -0.88(-0.81%)
Nov 17, 2021 109.57 109.61 107.12 108.20 803,117 -1.18(-1.08%)
Nov 16, 2021 108.89 110.14 108.72 109.38 1,874,153 +0.48(+0.44%)
Nov 15, 2021 107.21 109.04 107.02 108.91 2,065,840 +1.89(+1.76%)
Nov 12, 2021 105.82 107.15 105.22 107.02 825,407 +1.55(+1.47%)
Nov 11, 2021 104.46 105.62 103.57 105.47 1,597,567 +1.48(+1.42%)
Nov 10, 2021 103.58 103.99 763,567 +0.23(+0.22%)
Nov 09, 2021 103.14 104.73 103.11 103.76 725,066 +0.65(+0.63%)
Nov 08, 2021 104.78 104.86 101.74 103.11 1,015,371 -0.83(-0.79%)
Nov 05, 2021 103.58 104.87 102.98 103.93 1,400,891 +0.83(+0.80%)
Nov 04, 2021 104.02 104.83 102.11 103.11 1,072,994 -1.29(-1.24%)
Nov 03, 2021 102.82 104.73 102.82 104.40 669,911 +1.33(+1.29%)
Nov 02, 2021 101.63 104.58 101.54 103.07 1,906,624 +1.72(+1.70%)
Nov 01, 2021 101.33 100.78 100.71 101.35 925,609 +0.31(+0.31%)
Oct 29, 2021 101.45 102.62 100.87 101.04 1,308,251 -1.08(-1.06%)
Oct 28, 2021 100.24 102.54 100.15 102.11 1,344,271 +2.42(+2.43%)
Oct 27, 2021 98.90 102.21 98.20 99.70 1,276,427 +1.34(+1.36%)
Oct 26, 2021 95.43 98.35 2,224,106 +0.17(+0.17%)
Oct 25, 2021 101.95 102.19 96.79 98.19 2,000,276 -3.83(-3.75%)
Oct 22, 2021 101.63 103.55 101.41 102.02 930,987 +0.42(+0.41%)
Oct 21, 2021 101.96 102.31 100.93 101.60 862,579 -0.79(-0.77%)
Oct 20, 2021 100.82 102.63 100.82 102.39 709,849 +1.84(+1.83%)
Oct 19, 2021 100.46 101.78 100.09 100.55 414,071 +0.65(+0.65%)
Oct 18, 2021 100.09 100.55 99.63 99.90 446,792 -0.92(-0.92%)
Oct 15, 2021 102.27 102.53 100.68 100.82 571,336 -0.85(-0.83%)
Oct 14, 2021 99.17 101.84 98.56 101.67 462,646 +2.36(+2.38%)
Oct 13, 2021 99.10 99.62 98.17 99.31 630,262 +1.11(+1.13%)
Oct 12, 2021 99.81 100.03 98.13 98.20 535,068 -1.55(-1.56%)
Oct 11, 2021 100.85 101.63 99.66 99.75 405,000 -0.94(-0.94%)
Oct 08, 2021 101.46 101.77 100.38 100.70 546,659 -0.50(-0.49%)
Oct 07, 2021 100.78 102.11 100.75 101.19 781,535 +1.05(+1.05%)
Oct 06, 2021 99.02 100.23 98.18 100.14 1,119,341 +1.30(+1.32%)
Oct 05, 2021 97.75 99.58 97.32 98.84 657,149 +1.23(+1.26%)
Oct 04, 2021 96.83 98.00 96.72 97.61 746,955 +0.37(+0.38%)
Oct 01, 2021 97.68 98.03 96.61 97.24 793,962 -0.68(-0.69%)
Sep 30, 2021 98.15 99.59 97.88 97.92 879,984 -0.19(-0.20%)
Sep 29, 2021 97.67 99.02 97.25 98.11 936,838 +0.47(+0.48%)
Sep 28, 2021 99.18 99.34 97.49 97.65 903,501 -2.06(-2.07%)
Sep 27, 2021 100.92 101.71 99.36 99.71 1,334,244 -1.70(-1.68%)
Sep 24, 2021 102.80 103.11 101.36 101.41 622,110 -1.80(-1.74%)
Sep 23, 2021 102.77 103.93 102.75 103.20 357,382 +1.13(+1.10%)
Sep 22, 2021 101.09 102.55 100.60 102.08 528,144 +0.99(+0.98%)
Sep 21, 2021 102.80 103.32 100.87 101.08 858,180 -1.39(-1.36%)
Sep 20, 2021 102.14 103.08 101.31 102.47 913,907 -0.37(-0.36%)
Sep 17, 2021 104.70 105.07 101.96 102.84 1,962,317 -2.09(-1.99%)
Sep 16, 2021 105.49 105.49 103.71 104.93 893,812 -0.76(-0.72%)
Sep 15, 2021 102.67 106.20 102.67 105.69 1,371,848 +3.10(+3.02%)
Sep 14, 2021 103.02 103.48 101.91 102.59 831,810 +0.58(+0.57%)
Sep 13, 2021 103.57 103.76 101.42 102.01 1,005,589 -1.13(-1.09%)
Sep 10, 2021 103.85 104.17 103.08 103.14 743,810 -0.28(-0.27%)
Sep 09, 2021 105.43 105.58 103.33 103.42 1,293,346 -3.16(-2.96%)
Sep 08, 2021 107.07 107.22 106.39 106.57 731,010 -0.62(-0.58%)
Sep 07, 2021 108.09 108.47 106.39 107.20 820,109 -1.43(-1.31%)
Sep 03, 2021 108.45 108.95 108.23 108.62 459,580 +0.07(+0.06%)
Sep 02, 2021 107.29 108.61 106.91 108.56 643,458 +1.82(+1.70%)
Sep 01, 2021 106.36 107.43 105.76 106.74 733,101 +0.07(+0.06%)
Aug 31, 2021 106.99 107.58 106.22 106.67 682,167 -0.17(-0.16%)
Aug 30, 2021 106.44 107.46 105.99 106.85 639,541 +0.67(+0.63%)
Aug 27, 2021 106.39 107.14 106.04 106.18 867,172 -0.21(-0.20%)
Aug 26, 2021 107.60 107.60 106.23 106.39 572,456 -1.30(-1.21%)
Aug 25, 2021 105.88 107.95 105.69 107.69 606,875 +1.60(+1.51%)
Aug 24, 2021 105.45 106.25 105.24 106.09 803,436 +0.82(+0.78%)
Aug 23, 2021 105.59 105.91 104.84 105.27 717,931 -0.36(-0.34%)
Aug 20, 2021 103.77 105.83 103.69 105.63 765,866 +1.86(+1.79%)
Aug 19, 2021 103.74 105.16 103.38 103.78 1,183,028 -0.73(-0.70%)
Aug 18, 2021 103.22 104.90 103.06 104.50 649,296 +0.72(+0.69%)
Aug 17, 2021 103.60 104.16 102.96 103.79 738,497 -0.52(-0.49%)
Aug 16, 2021 104.94 105.01 103.78 104.30 633,874 -0.89(-0.85%)
Aug 13, 2021 105.34 105.49 104.48 105.19 568,515 +0.11(+0.10%)
Aug 12, 2021 104.92 105.37 103.99 105.09 528,192 +0.64(+0.61%)
Aug 11, 2021 103.11 104.89 102.50 104.45 1,261,359 +1.68(+1.63%)
Aug 10, 2021 100.28 103.01 100.27 102.77 1,746,832 +2.53(+2.52%)
Aug 09, 2021 98.15 100.69 97.95 100.24 847,250 +1.88(+1.92%)
Aug 06, 2021 97.28 98.85 97.28 98.35 1,102,382 +1.06(+1.09%)
Aug 05, 2021 95.26 97.32 94.98 97.30 1,166,882 +2.62(+2.77%)
Aug 04, 2021 96.14 96.73 94.44 94.67 966,003 -1.91(-1.98%)
Aug 03, 2021 96.72 96.81 95.70 96.59 625,611 -0.23(-0.24%)
Aug 02, 2021 96.84 97.60 96.50 96.82 771,989 +0.09(+0.09%)
Jul 30, 2021 96.93 97.64 96.56 96.73 775,854 -0.12(-0.12%)
Jul 29, 2021 97.56 98.15 96.64 96.85 613,721 +0.01(+0.01%)
Jul 28, 2021 96.96 97.60 96.45 96.84 772,552 +0.32(+0.33%)
Jul 27, 2021 96.50 97.35 95.61 96.52 1,064,508 -0.19(-0.20%)
Jul 26, 2021 94.32 96.92 94.28 96.71 1,810,073 +2.38(+2.52%)
Jul 23, 2021 96.57 96.57 92.38 94.34 3,144,670 -2.66(-2.74%)
Jul 22, 2021 98.70 98.70 96.65 96.99 1,041,656 -1.70(-1.72%)
Jul 21, 2021 100.27 101.03 98.55 98.69 1,767,345 -0.93(-0.93%)
Jul 20, 2021 98.88 101.90 98.88 99.62 1,955,309 +1.36(+1.38%)
Jul 19, 2021 100.22 100.22 97.74 98.26 1,395,520 -2.39(-2.37%)
Jul 16, 2021 101.60 102.56 100.40 100.65 916,410 -0.75(-0.74%)
Jul 15, 2021 101.64 101.82 100.45 101.40 1,169,758 -0.72(-0.70%)
Jul 14, 2021 102.61 103.03 101.66 102.11 1,240,029 -0.29(-0.28%)
Jul 13, 2021 102.40 103.10 102.18 102.40 822,691 -0.21(-0.21%)
Jul 12, 2021 101.68 103.04 101.53 102.62 979,844 +0.25(+0.25%)
Jul 09, 2021 102.09 102.47 101.60 102.36 876,618 +0.82(+0.81%)
Jul 08, 2021 99.61 102.15 99.06 101.54 1,161,208 +0.90(+0.90%)
Jul 07, 2021 99.18 101.04 99.18 100.64 882,260 +1.42(+1.44%)
Jul 06, 2021 100.24 100.27 98.83 99.21 903,535 -0.65(-0.65%)
Jul 02, 2021 100.59 100.59 99.45 99.86 601,349 -0.48(-0.48%)
Jul 01, 2021 99.50 100.87 99.50 100.35 947,336 +1.24(+1.25%)
Jun 30, 2021 98.89 99.81 98.79 99.11 1,408,253 +0.06(+0.06%)
Jun 29, 2021 98.81 99.52 98.73 99.05 801,009 +0.13(+0.13%)
Jun 28, 2021 99.19 99.35 98.47 98.92 820,928 -0.27(-0.27%)
Jun 25, 2021 97.82 100.01 97.67 99.19 1,532,861 +1.88(+1.93%)
Jun 24, 2021 96.30 97.63 96.11 97.31 1,287,250 +1.24(+1.29%)
Jun 23, 2021 97.55 97.55 96.04 96.07 908,095 -1.29(-1.32%)
Jun 22, 2021 96.57 97.87 96.47 97.36 689,225 +0.64(+0.66%)
Jun 21, 2021 96.46 97.10 95.68 96.72 780,809 +1.27(+1.33%)
Jun 18, 2021 95.31 96.45 95.06 95.45 1,480,446 -1.17(-1.21%)
Jun 17, 2021 98.31 98.32 95.83 96.62 995,149 -1.85(-1.88%)
Jun 16, 2021 98.17 99.33 97.65 98.48 1,623,727 +0.26(+0.27%)
Jun 15, 2021 96.91 98.45 96.71 98.22 1,063,897 +1.14(+1.18%)
Jun 14, 2021 97.99 98.27 96.77 97.07 768,505 -1.15(-1.17%)
Jun 11, 2021 98.46 98.46 97.37 98.22 995,446 +0.93(+0.96%)
Jun 10, 2021 96.72 97.57 96.05 97.29 963,261 +0.63(+0.65%)
Jun 09, 2021 96.44 97.04 96.13 96.66 646,937 +0.40(+0.41%)
Jun 08, 2021 96.76 97.20 95.91 96.27 993,773 -0.30(-0.31%)
Jun 07, 2021 97.02 97.45 95.99 96.57 921,389 -0.82(-0.85%)
Jun 04, 2021 97.75 98.02 96.40 97.39 1,108,554 -0.16(-0.16%)
Jun 03, 2021 97.20 98.13 96.24 97.55 1,779,482 -0.07(-0.07%)
Jun 02, 2021 100.36 100.36 96.99 97.61 1,514,019 -2.42(-2.42%)
Jun 01, 2021 100.68 101.19 99.45 100.04 1,028,160 -0.07(-0.07%)
May 28, 2021 99.89 100.50 99.56 100.11 1,187,953 +0.56(+0.56%)
May 27, 2021 99.85 101.41 99.30 99.54 1,539,043 +0.53(+0.54%)
May 26, 2021 101.00 102.58 98.08 99.01 3,560,063 -5.79(-5.52%)
May 25, 2021 107.94 107.98 104.49 104.80 1,122,026 -2.57(-2.39%)
May 24, 2021 107.36 107.54 106.53 107.37 656,964 +0.46(+0.43%)
May 21, 2021 108.09 108.17 106.57 106.91 608,430 -0.77(-0.71%)
May 20, 2021 106.51 108.18 106.51 107.68 1,218,563 +2.22(+2.11%)
May 19, 2021 104.99 106.08 104.28 105.46 572,402 -0.41(-0.39%)
May 18, 2021 107.95 107.95 105.83 105.87 536,135 -2.13(-1.98%)
May 17, 2021 108.08 108.73 107.36 108.00 364,425 -0.30(-0.28%)
May 14, 2021 107.77 108.74 107.63 108.30 390,918 +0.79(+0.73%)
May 13, 2021 106.15 107.66 105.76 107.51 1,047,600 +2.01(+1.90%)
May 12, 2021 108.16 108.56 105.33 105.51 1,026,587 -3.47(-3.19%)
May 11, 2021 108.61 109.58 107.98 108.98 836,309 -0.21(-0.20%)
May 10, 2021 110.84 110.87 108.98 109.19 746,990 -0.90(-0.82%)
May 07, 2021 109.03 111.07 108.68 110.09 1,120,432 +0.80(+0.74%)
May 06, 2021 107.75 109.42 107.20 109.29 1,213,418 +1.89(+1.76%)
May 05, 2021 107.65 107.81 106.20 107.40 634,018 -0.12(-0.11%)
May 04, 2021 106.74 107.68 106.51 107.51 706,695 +0.62(+0.58%)
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.