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

Tyson Foods (NY: TSN )

59.69 +0.37 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2021 79.35 80.36 79.23 80.05 1,370,308 +0.77(+0.97%)
Dec 30, 2021 79.54 79.67 79.05 79.27 819,455 -0.09(-0.12%)
Dec 29, 2021 79.60 79.73 79.16 79.37 1,062,188 -0.23(-0.29%)
Dec 28, 2021 78.93 79.62 78.93 79.60 1,045,977 +0.47(+0.59%)
Dec 27, 2021 78.14 79.13 77.99 79.13 790,507 +0.86(+1.10%)
Dec 23, 2021 78.26 78.75 78.01 78.26 1,287,245 +0.27(+0.34%)
Dec 22, 2021 78.20 78.55 77.67 78.00 1,741,812 -0.31(-0.40%)
Dec 21, 2021 78.06 78.69 77.67 78.31 1,686,354 +0.39(+0.51%)
Dec 20, 2021 77.80 78.18 77.13 77.92 1,874,595 -0.54(-0.69%)
Dec 17, 2021 79.26 79.55 78.42 78.46 3,694,094 -0.71(-0.89%)
Dec 16, 2021 79.35 79.86 78.81 79.16 1,983,787 +0.27(+0.34%)
Dec 15, 2021 78.78 79.22 78.09 78.90 2,060,680 +0.15(+0.19%)
Dec 14, 2021 78.29 79.37 77.92 78.75 3,351,238 +0.75(+0.97%)
Dec 13, 2021 76.89 78.42 76.43 78.00 2,791,395 +0.75(+0.97%)
Dec 10, 2021 77.37 77.65 76.75 77.25 2,148,743 +0.33(+0.43%)
Dec 09, 2021 76.57 77.51 75.78 76.91 3,464,964 +0.20(+0.26%)
Dec 08, 2021 77.46 78.03 76.63 76.71 2,259,077 -0.40(-0.52%)
Dec 07, 2021 76.68 77.92 76.62 77.12 2,040,393 +0.45(+0.59%)
Dec 06, 2021 76.59 77.94 76.48 76.67 2,988,415 +0.81(+1.07%)
Dec 03, 2021 75.07 76.30 74.97 75.86 3,343,857 +1.66(+2.24%)
Dec 02, 2021 72.80 74.81 72.51 74.20 3,259,625 +2.32(+3.23%)
Dec 01, 2021 73.06 73.89 71.84 71.87 2,661,642 -0.64(-0.89%)
Nov 30, 2021 74.11 75.25 72.32 72.52 3,628,620 -2.26(-3.02%)
Nov 29, 2021 74.82 75.32 74.47 74.77 2,220,160 +0.49(+0.66%)
Nov 26, 2021 74.88 75.90 74.28 74.28 1,282,789 -1.74(-2.28%)
Nov 24, 2021 75.81 77.05 75.74 76.02 1,442,600 +0.00(+0.00%)
Nov 23, 2021 75.80 76.58 75.48 76.02 2,334,109 +0.10(+0.13%)
Nov 22, 2021 74.60 76.10 74.60 75.92 1,894,374 +1.48(+1.99%)
Nov 19, 2021 75.48 75.72 73.99 74.44 2,209,924 -0.96(-1.27%)
Nov 18, 2021 75.43 75.53 75.26 75.40 3,148,193 -0.03(-0.04%)
Nov 17, 2021 76.32 77.06 75.08 75.42 2,034,120 -0.90(-1.18%)
Nov 16, 2021 77.21 78.18 76.29 76.33 2,579,514 -0.48(-0.63%)
Nov 15, 2021 73.97 77.46 73.54 76.81 4,484,319 +2.63(+3.55%)
Nov 12, 2021 75.92 75.93 73.45 74.18 3,071,167 -1.74(-2.29%)
Nov 11, 2021 75.04 76.03 74.90 75.92 1,730,022 +0.54(+0.71%)
Nov 10, 2021 74.85 75.38 1,725,125 +0.93(+1.25%)
Nov 09, 2021 74.16 74.58 73.67 74.45 1,281,094 +0.14(+0.18%)
Nov 08, 2021 74.79 74.84 74.17 74.31 1,150,991 -0.17(-0.23%)
Nov 05, 2021 74.40 74.76 73.96 74.48 1,251,665 +0.45(+0.60%)
Nov 04, 2021 74.65 75.04 73.61 74.03 914,487 -0.59(-0.80%)
Nov 03, 2021 74.46 75.18 74.15 74.63 1,261,677 +0.17(+0.23%)
Nov 02, 2021 73.83 74.65 73.56 74.45 1,390,142 +0.64(+0.87%)
Nov 01, 2021 73.19 74.20 73.58 73.82 1,069,801 +0.79(+1.08%)
Oct 29, 2021 74.03 74.69 73.00 73.03 1,939,473 -0.95(-1.28%)
Oct 28, 2021 73.69 74.05 72.66 73.98 1,521,868 +0.35(+0.47%)
Oct 27, 2021 75.40 75.39 73.15 73.63 1,665,066 -1.70(-2.25%)
Oct 26, 2021 75.98 75.33 1,318,719 -0.73(-0.96%)
Oct 25, 2021 75.34 76.49 74.85 76.06 1,830,066 +0.72(+0.96%)
Oct 22, 2021 74.25 75.42 74.03 75.34 1,405,204 +1.20(+1.61%)
Oct 21, 2021 74.10 74.49 73.80 74.14 1,266,188 -0.04(-0.05%)
Oct 20, 2021 73.24 74.76 73.15 74.18 1,595,759 +1.03(+1.41%)
Oct 19, 2021 72.86 73.18 72.16 73.15 1,353,503 +0.61(+0.84%)
Oct 18, 2021 72.50 73.22 72.33 72.54 1,413,448 -0.23(-0.31%)
Oct 15, 2021 73.06 73.25 72.66 72.77 1,548,163 -0.02(-0.03%)
Oct 14, 2021 72.86 72.92 72.35 72.78 1,159,664 +0.36(+0.49%)
Oct 13, 2021 72.58 72.72 71.30 72.43 1,463,152 +0.06(+0.09%)
Oct 12, 2021 71.76 72.55 71.41 72.36 2,220,980 +0.82(+1.15%)
Oct 11, 2021 71.97 72.69 71.51 71.54 1,389,969 -0.21(-0.29%)
Oct 08, 2021 71.87 72.34 71.65 71.75 939,987 -0.10(-0.14%)
Oct 07, 2021 72.05 72.57 71.71 71.85 2,207,054 +0.05(+0.08%)
Oct 06, 2021 71.40 71.83 70.61 71.80 1,171,910 +0.28(+0.40%)
Oct 05, 2021 71.47 71.89 71.17 71.51 1,512,759 +0.21(+0.29%)
Oct 04, 2021 71.80 72.47 71.06 71.30 1,851,184 -0.21(-0.29%)
Oct 01, 2021 72.25 72.27 71.09 71.51 2,463,278 -0.58(-0.80%)
Sep 30, 2021 73.72 73.80 72.10 72.09 2,170,603 -1.42(-1.93%)
Sep 29, 2021 71.40 73.98 71.29 73.51 3,077,531 +2.46(+3.46%)
Sep 28, 2021 70.36 71.32 70.27 71.05 2,199,141 +0.86(+1.22%)
Sep 27, 2021 70.07 71.09 69.86 70.19 1,352,301 +0.58(+0.84%)
Sep 24, 2021 69.58 70.14 69.23 69.61 1,232,878 +0.10(+0.14%)
Sep 23, 2021 69.26 70.20 69.16 69.51 1,640,123 +0.58(+0.83%)
Sep 22, 2021 69.49 69.70 68.83 68.93 1,001,628 -0.04(-0.05%)
Sep 21, 2021 69.34 69.64 68.69 68.97 1,361,383 -0.16(-0.24%)
Sep 20, 2021 68.55 69.60 68.55 69.13 1,783,008 -0.10(-0.15%)
Sep 17, 2021 68.86 69.57 68.76 69.23 2,810,083 +0.01(+0.01%)
Sep 16, 2021 69.44 69.75 69.02 69.22 1,217,742 -0.37(-0.54%)
Sep 15, 2021 68.80 69.76 68.80 69.60 1,410,806 +0.71(+1.03%)
Sep 14, 2021 70.08 70.08 68.52 68.88 1,858,538 -0.91(-1.31%)
Sep 13, 2021 68.49 70.37 68.49 69.80 1,968,742 +1.49(+2.18%)
Sep 10, 2021 69.03 69.21 67.97 68.31 1,526,055 -0.71(-1.03%)
Sep 09, 2021 69.43 69.61 68.23 69.02 2,361,541 -0.54(-0.77%)
Sep 08, 2021 70.68 70.77 69.23 69.56 3,761,390 -1.02(-1.45%)
Sep 07, 2021 70.96 71.61 70.50 70.58 3,471,787 -0.86(-1.20%)
Sep 03, 2021 71.69 72.67 71.07 71.44 1,617,642 -0.24(-0.33%)
Sep 02, 2021 71.52 72.01 71.33 71.68 1,562,129 +0.13(+0.18%)
Sep 01, 2021 71.75 71.94 70.96 71.55 1,432,764 -0.16(-0.22%)
Aug 31, 2021 71.22 71.80 70.95 71.71 2,068,978 +0.72(+1.01%)
Aug 30, 2021 71.23 71.53 70.85 70.99 1,144,928 -0.30(-0.42%)
Aug 27, 2021 71.00 71.64 70.59 71.29 1,320,075 +0.37(+0.52%)
Aug 26, 2021 71.27 71.48 70.48 70.92 1,552,950 -0.55(-0.78%)
Aug 25, 2021 71.71 71.97 71.29 71.47 1,525,239 -0.37(-0.52%)
Aug 24, 2021 72.47 72.53 71.69 71.84 1,347,071 -0.37(-0.52%)
Aug 23, 2021 72.80 72.80 72.09 72.22 1,235,646 -0.37(-0.51%)
Aug 20, 2021 72.35 72.92 72.29 72.59 1,600,562 -0.32(-0.44%)
Aug 19, 2021 72.51 73.87 72.04 72.91 1,771,982 +0.13(+0.17%)
Aug 18, 2021 73.33 73.65 72.66 72.78 2,201,197 -0.55(-0.76%)
Aug 17, 2021 73.29 73.81 72.86 73.33 1,303,259 -0.32(-0.43%)
Aug 16, 2021 74.34 74.38 73.11 73.65 1,818,524 -0.73(-0.98%)
Aug 13, 2021 73.20 74.86 73.01 74.38 2,963,642 +1.70(+2.34%)
Aug 12, 2021 72.76 73.19 72.06 72.68 2,431,567 -0.13(-0.17%)
Aug 11, 2021 72.60 72.88 71.76 72.81 2,494,285 +0.57(+0.79%)
Aug 10, 2021 70.45 72.44 70.42 72.23 3,637,713 +2.04(+2.91%)
Aug 09, 2021 68.10 70.31 67.19 70.19 5,770,352 +5.61(+8.69%)
Aug 06, 2021 64.11 64.80 64.02 64.58 1,508,143 +0.89(+1.40%)
Aug 05, 2021 64.21 64.35 63.59 63.69 1,570,566 -0.20(-0.31%)
Aug 04, 2021 64.69 64.77 63.64 63.89 1,800,147 -1.23(-1.88%)
Aug 03, 2021 65.24 65.61 64.64 65.11 2,182,091 -0.04(-0.06%)
Aug 02, 2021 65.17 65.87 64.81 65.15 2,001,190 +0.26(+0.41%)
Jul 30, 2021 65.35 65.69 64.83 64.89 1,864,259 -0.42(-0.64%)
Jul 29, 2021 65.52 65.92 65.22 65.31 1,363,831 +0.28(+0.43%)
Jul 28, 2021 65.28 65.33 64.22 65.02 1,214,279 -0.15(-0.22%)
Jul 27, 2021 64.55 65.37 64.39 65.17 3,071,667 +0.47(+0.73%)
Jul 26, 2021 64.52 65.09 64.45 64.70 1,871,969 -0.06(-0.10%)
Jul 23, 2021 64.36 64.96 64.06 64.76 1,407,687 +0.54(+0.85%)
Jul 22, 2021 64.65 64.66 63.45 64.22 1,581,465 -0.68(-1.05%)
Jul 21, 2021 65.16 65.28 64.72 64.90 1,513,290 +0.12(+0.18%)
Jul 20, 2021 64.47 65.54 64.31 64.78 1,934,312 +0.38(+0.59%)
Jul 19, 2021 64.47 64.79 63.64 64.40 1,927,541 -0.44(-0.67%)
Jul 16, 2021 65.46 65.60 64.73 64.83 1,624,725 -0.34(-0.52%)
Jul 15, 2021 64.24 65.24 64.16 65.17 1,628,051 +0.54(+0.84%)
Jul 14, 2021 65.25 65.38 64.18 64.62 2,485,474 -0.54(-0.84%)
Jul 13, 2021 65.99 66.43 65.02 65.17 1,672,211 -0.71(-1.08%)
Jul 12, 2021 66.59 66.74 65.48 65.88 1,788,743 -0.91(-1.36%)
Jul 09, 2021 66.27 66.98 66.27 66.79 1,575,905 +0.83(+1.25%)
Jul 08, 2021 66.07 66.35 65.66 65.96 1,502,289 -0.68(-1.02%)
Jul 07, 2021 66.13 67.02 65.92 66.64 1,686,074 +0.33(+0.49%)
Jul 06, 2021 66.30 66.56 65.95 66.31 2,104,249 -0.54(-0.80%)
Jul 02, 2021 67.08 67.16 66.59 66.85 1,153,528 -0.20(-0.30%)
Jul 01, 2021 67.13 67.61 66.88 67.05 1,429,449 +0.07(+0.11%)
Jun 30, 2021 66.65 67.06 66.38 66.98 1,567,880 +0.40(+0.60%)
Jun 29, 2021 67.04 67.38 66.43 66.58 1,408,725 -0.25(-0.38%)
Jun 28, 2021 67.70 67.91 66.59 66.83 1,473,299 -0.82(-1.21%)
Jun 25, 2021 67.47 67.70 66.86 67.65 1,821,058 +0.20(+0.30%)
Jun 24, 2021 66.89 67.62 66.52 67.45 2,063,631 +0.41(+0.61%)
Jun 23, 2021 67.55 67.65 67.03 67.04 1,175,938 -0.34(-0.51%)
Jun 22, 2021 67.11 67.96 66.91 67.38 2,221,282 +0.58(+0.87%)
Jun 21, 2021 66.29 66.85 66.03 66.80 1,753,227 +0.74(+1.11%)
Jun 18, 2021 66.63 66.66 65.55 66.07 3,323,945 -1.02(-1.52%)
Jun 17, 2021 67.77 67.97 66.71 67.08 2,517,104 -0.69(-1.02%)
Jun 16, 2021 68.73 68.83 67.61 67.77 2,137,498 -0.98(-1.43%)
Jun 15, 2021 70.37 70.61 68.69 68.76 1,810,396 -1.48(-2.11%)
Jun 14, 2021 70.05 70.37 69.45 70.24 1,326,007 -0.02(-0.03%)
Jun 11, 2021 70.04 70.28 69.56 70.25 1,439,469 +0.39(+0.56%)
Jun 10, 2021 70.44 70.51 69.85 69.86 1,309,635 -0.42(-0.59%)
Jun 09, 2021 70.81 70.83 70.19 70.28 1,558,878 -0.84(-1.17%)
Jun 08, 2021 71.03 71.27 70.39 71.12 2,058,847 -0.01(-0.01%)
Jun 07, 2021 71.34 71.70 70.51 71.13 1,543,384 -0.29(-0.41%)
Jun 04, 2021 71.97 72.21 71.13 71.42 1,609,007 -0.47(-0.66%)
Jun 03, 2021 72.62 72.81 71.05 71.89 2,352,603 -1.00(-1.37%)
Jun 02, 2021 73.10 73.54 72.34 72.89 2,093,776 +0.15(+0.21%)
Jun 01, 2021 72.42 72.92 72.01 72.73 2,414,864 +0.54(+0.75%)
May 28, 2021 72.13 72.73 72.01 72.19 1,602,103 +0.39(+0.55%)
May 27, 2021 72.31 73.42 71.65 71.79 2,527,087 -0.08(-0.11%)
May 26, 2021 72.48 72.57 71.53 71.87 1,929,175 -0.55(-0.76%)
May 25, 2021 72.73 72.87 72.15 72.42 1,337,758 -0.32(-0.43%)
May 24, 2021 72.98 73.29 72.73 72.74 996,289 -0.12(-0.16%)
May 21, 2021 72.93 73.58 72.42 72.86 1,899,270 +0.10(+0.14%)
May 20, 2021 72.14 73.36 72.00 72.76 2,880,449 +0.85(+1.18%)
May 19, 2021 72.13 72.21 70.82 71.91 2,444,294 -0.20(-0.28%)
May 18, 2021 72.66 73.16 72.07 72.11 1,192,724 -0.68(-0.93%)
May 17, 2021 72.84 73.13 72.26 72.79 1,435,472 +0.24(+0.34%)
May 14, 2021 73.16 73.85 72.49 72.54 1,540,738 -0.20(-0.27%)
May 13, 2021 71.38 72.99 71.20 72.74 2,164,552 +1.26(+1.77%)
May 12, 2021 71.89 72.88 71.16 71.48 3,127,867 -0.25(-0.35%)
May 11, 2021 70.70 71.74 69.91 71.73 3,047,548 +0.56(+0.79%)
May 10, 2021 68.94 71.67 68.62 71.17 4,028,410 +0.00(+0.00%)
May 07, 2021 70.22 71.27 70.14 71.17 3,400,257 +0.39(+0.55%)
May 06, 2021 70.66 71.01 70.36 70.78 2,185,855 +0.47(+0.67%)
May 05, 2021 70.20 70.54 69.45 70.31 3,044,055 +0.08(+0.12%)
May 04, 2021 70.72 71.17 69.58 70.23 3,097,987 -0.65(-0.92%)
May 03, 2021 70.21 71.38 70.19 70.88 2,331,493 +0.95(+1.36%)
Apr 30, 2021 69.97 70.16 69.42 69.93 2,045,868 +0.14(+0.19%)
Apr 29, 2021 70.01 70.38 69.41 69.80 1,965,677 -0.03(-0.04%)
Apr 28, 2021 69.62 70.12 69.51 69.82 1,361,534 +0.58(+0.83%)
Apr 27, 2021 70.24 70.29 68.96 69.25 2,740,979 -1.14(-1.62%)
Apr 26, 2021 71.22 71.22 70.29 70.38 1,280,720 -0.68(-0.95%)
Apr 23, 2021 71.13 71.57 70.90 71.06 1,461,335 -0.31(-0.43%)
Apr 22, 2021 71.70 72.03 70.94 71.37 1,929,876 -0.49(-0.68%)
Apr 21, 2021 71.06 71.96 70.79 71.86 1,178,707 +0.95(+1.34%)
Apr 20, 2021 71.04 71.58 70.56 70.91 1,646,342 -0.02(-0.03%)
Apr 19, 2021 71.45 71.58 70.38 70.93 1,182,160 -0.33(-0.47%)
Apr 16, 2021 71.04 71.47 70.77 71.26 1,400,865 +0.56(+0.79%)
Apr 15, 2021 70.86 71.24 70.48 70.70 1,540,407 +0.04(+0.05%)
Apr 14, 2021 69.90 70.88 69.88 70.66 1,912,129 +1.16(+1.68%)
Apr 13, 2021 69.79 70.01 69.26 69.50 1,567,262 -0.53(-0.76%)
Apr 12, 2021 69.31 70.19 69.26 70.03 1,585,114 +0.90(+1.31%)
Apr 09, 2021 69.11 69.45 68.60 69.13 1,713,510 +0.21(+0.30%)
Apr 08, 2021 68.00 68.96 67.60 68.92 1,494,171 +0.55(+0.81%)
Apr 07, 2021 68.78 69.28 67.98 68.37 1,944,130 -0.15(-0.22%)
Apr 06, 2021 67.39 68.82 67.30 68.52 2,056,230 +1.15(+1.70%)
Apr 05, 2021 67.72 68.14 66.94 67.38 2,029,251 -0.23(-0.33%)
Apr 01, 2021 66.98 67.90 66.19 67.60 2,199,256 +0.51(+0.77%)
Mar 31, 2021 68.33 68.66 67.07 67.09 2,598,650 -1.49(-2.17%)
Mar 30, 2021 69.07 69.41 68.39 68.58 1,594,099 -0.41(-0.59%)
Mar 29, 2021 68.61 69.30 68.33 68.98 1,594,703 +0.38(+0.55%)
Mar 26, 2021 67.99 68.74 67.14 68.61 1,851,504 +0.57(+0.84%)
Mar 25, 2021 66.75 68.11 65.80 68.04 2,325,406 +1.61(+2.42%)
Mar 24, 2021 66.01 67.16 65.65 66.43 1,923,492 +0.14(+0.22%)
Mar 23, 2021 68.28 68.29 65.98 66.28 2,510,459 -1.86(-2.73%)
Mar 22, 2021 68.95 69.01 67.60 68.14 2,189,130 -1.16(-1.67%)
Mar 19, 2021 69.05 69.77 68.81 69.30 6,516,922 -0.16(-0.23%)
Mar 18, 2021 69.01 70.56 68.96 69.46 1,985,830 +0.50(+0.72%)
Mar 17, 2021 69.31 69.35 68.49 68.97 1,862,799 +0.11(+0.16%)
Mar 16, 2021 68.50 69.52 68.17 68.86 2,243,300 -0.29(-0.42%)
Mar 15, 2021 68.26 69.36 68.15 69.15 2,588,223 +0.97(+1.42%)
Mar 12, 2021 67.27 68.61 67.16 68.18 1,668,103 +1.38(+2.07%)
Mar 11, 2021 65.91 67.82 65.91 66.80 2,734,805 -0.06(-0.09%)
Mar 10, 2021 65.80 67.29 65.21 66.86 2,377,255 +1.50(+2.29%)
Mar 09, 2021 66.35 66.79 65.11 65.36 4,168,030 -1.17(-1.76%)
Mar 08, 2021 66.34 67.16 65.71 66.54 3,156,327 +0.88(+1.35%)
Mar 05, 2021 65.25 66.63 64.57 65.65 3,724,383 +0.47(+0.72%)
Mar 04, 2021 63.46 65.87 63.00 65.18 5,077,964 +2.01(+3.19%)
Mar 03, 2021 62.30 63.76 62.02 63.17 2,849,670 +1.16(+1.86%)
Mar 02, 2021 62.18 62.53 61.63 62.01 2,005,678 +0.13(+0.20%)
Mar 01, 2021 61.65 62.47 61.65 61.89 1,787,873 +0.79(+1.29%)
Feb 26, 2021 61.57 61.88 60.79 61.10 2,312,220 -0.18(-0.29%)
Feb 25, 2021 61.76 62.35 60.49 61.28 1,858,261 -0.50(-0.81%)
Feb 24, 2021 61.31 62.24 61.26 61.78 1,536,716 +0.61(+1.00%)
Feb 23, 2021 61.53 61.94 60.93 61.17 2,264,148 -0.15(-0.25%)
Feb 22, 2021 60.85 61.89 60.58 61.32 2,042,052 +0.75(+1.24%)
Feb 19, 2021 60.80 61.18 60.31 60.57 1,865,205 -0.10(-0.16%)
Feb 18, 2021 60.34 61.34 60.19 60.67 2,126,660 +0.37(+0.61%)
Feb 17, 2021 58.85 60.69 58.65 60.30 2,520,740 +1.39(+2.36%)
Feb 16, 2021 59.21 59.24 58.13 58.91 2,892,019 +0.10(+0.17%)
Feb 12, 2021 58.39 59.57 58.09 58.81 3,015,519 +0.20(+0.34%)
Feb 11, 2021 58.31 59.55 56.71 58.61 6,735,289 -3.53(-5.69%)
Feb 10, 2021 62.69 63.31 61.57 62.15 3,712,643 -0.20(-0.32%)
Feb 09, 2021 61.03 62.66 61.03 62.35 2,803,573 +1.39(+2.28%)
Feb 08, 2021 61.00 62.02 60.61 60.96 2,761,982 +1.59(+2.67%)
Feb 05, 2021 59.60 60.25 59.22 59.37 1,858,962 -0.04(-0.06%)
Feb 04, 2021 58.77 59.60 58.63 59.40 1,476,927 +0.67(+1.15%)
Feb 03, 2021 57.82 59.12 57.49 58.73 1,780,525 +1.12(+1.95%)
Feb 02, 2021 57.86 58.09 56.56 57.61 2,261,083 +0.03(+0.05%)
Feb 01, 2021 57.91 58.17 56.15 57.58 2,138,039 -0.11(-0.19%)
Jan 29, 2021 58.08 58.11 56.65 57.69 3,792,502 -0.58(-1.00%)
Jan 28, 2021 57.91 58.69 57.90 58.27 1,550,801 +0.16(+0.28%)
Jan 27, 2021 59.02 59.78 57.73 58.11 2,482,444 -1.61(-2.69%)
Jan 26, 2021 59.79 60.19 58.61 59.72 1,793,702 -0.03(-0.05%)
Jan 25, 2021 59.49 60.33 59.16 59.74 1,957,244 +0.07(+0.12%)
Jan 22, 2021 59.10 60.17 58.76 59.67 2,130,182 +0.56(+0.94%)
Jan 21, 2021 59.56 60.52 58.97 59.12 2,274,411 -0.31(-0.53%)
Jan 20, 2021 57.95 59.72 57.64 59.43 3,106,301 +2.11(+3.68%)
Jan 19, 2021 58.52 58.60 56.97 57.32 2,941,373 -0.76(-1.31%)
Jan 15, 2021 58.07 58.44 57.28 58.08 1,843,356 -0.01(-0.02%)
Jan 14, 2021 57.82 58.51 57.42 58.09 1,916,373 +0.60(+1.05%)
Jan 13, 2021 57.14 58.08 56.83 57.49 2,782,870 +0.07(+0.12%)
Jan 12, 2021 58.33 59.04 57.08 57.42 3,635,191 -0.68(-1.17%)
Jan 11, 2021 57.41 58.31 57.23 58.10 2,253,793 +0.66(+1.16%)
Jan 08, 2021 58.31 58.32 56.97 57.44 2,979,066 -0.52(-0.90%)
Jan 07, 2021 58.72 58.82 57.27 57.96 3,309,099 -0.67(-1.15%)
Jan 06, 2021 57.14 59.03 57.13 58.63 2,164,278 +1.71(+3.01%)
Jan 05, 2021 56.69 57.51 56.42 56.92 2,556,358 -0.04(-0.08%)
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.