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

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 51.04 51.39 50.60 51.38 2,772,239 -0.01(-0.02%)
Oct 29, 2020 50.92 52.07 50.51 51.39 2,384,526 +0.43(+0.85%)
Oct 28, 2020 51.22 51.66 50.82 50.95 2,218,083 -0.82(-1.58%)
Oct 27, 2020 51.83 52.86 51.75 51.77 2,052,976 +0.19(+0.37%)
Oct 26, 2020 53.41 53.41 51.22 51.58 2,463,560 -2.33(-4.31%)
Oct 23, 2020 53.70 54.03 53.10 53.91 1,470,722 +0.55(+1.03%)
Oct 22, 2020 52.89 53.48 52.36 53.36 2,341,389 +0.24(+0.46%)
Oct 21, 2020 51.73 53.69 51.30 53.12 3,771,838 +1.18(+2.26%)
Oct 20, 2020 52.84 52.84 51.92 51.94 1,815,958 -0.40(-0.77%)
Oct 19, 2020 53.66 53.78 52.16 52.35 1,906,428 -1.26(-2.34%)
Oct 16, 2020 54.38 55.06 53.54 53.60 1,879,646 -0.70(-1.29%)
Oct 15, 2020 52.41 54.33 52.35 54.30 1,865,853 +1.09(+2.04%)
Oct 14, 2020 52.93 53.73 52.92 53.22 1,564,276 +0.29(+0.54%)
Oct 13, 2020 52.87 53.18 52.27 52.93 1,956,813 -0.01(-0.02%)
Oct 12, 2020 52.19 53.51 51.34 52.94 2,250,037 +0.89(+1.71%)
Oct 09, 2020 53.15 53.40 52.00 52.05 2,735,256 -0.91(-1.71%)
Oct 08, 2020 52.97 53.45 52.69 52.96 2,332,032 +0.20(+0.37%)
Oct 07, 2020 53.06 53.19 52.21 52.76 1,949,654 +0.14(+0.27%)
Oct 06, 2020 53.17 53.76 52.23 52.62 2,227,422 -0.35(-0.66%)
Oct 05, 2020 53.85 54.13 52.71 52.97 4,367,891 -0.28(-0.52%)
Oct 02, 2020 52.68 54.35 52.60 53.24 2,585,767 +0.08(+0.15%)
Oct 01, 2020 53.33 53.70 52.82 53.16 1,463,761 -0.23(-0.44%)
Sep 30, 2020 52.96 53.94 52.96 53.40 1,741,900 +0.47(+0.88%)
Sep 29, 2020 53.64 53.84 52.60 52.93 1,288,160 -0.72(-1.34%)
Sep 28, 2020 53.91 54.60 53.49 53.65 2,680,194 +0.52(+0.98%)
Sep 25, 2020 50.78 53.15 50.78 53.13 2,941,222 +2.05(+4.01%)
Sep 24, 2020 51.09 51.62 50.51 51.08 8,688,138 -0.17(-0.33%)
Sep 23, 2020 53.76 54.01 51.07 51.25 3,122,865 -2.06(-3.87%)
Sep 22, 2020 53.65 54.22 52.99 53.32 3,165,916 -0.41(-0.77%)
Sep 21, 2020 54.86 55.25 53.33 53.73 3,375,032 -1.96(-3.51%)
Sep 18, 2020 57.15 57.46 55.50 55.69 4,262,901 -1.54(-2.70%)
Sep 17, 2020 58.18 58.34 56.90 57.23 3,248,245 -1.31(-2.24%)
Sep 16, 2020 58.70 59.69 58.43 58.54 3,172,063 -0.04(-0.06%)
Sep 15, 2020 58.63 58.97 58.17 58.58 3,303,672 -0.05(-0.09%)
Sep 14, 2020 57.38 58.75 57.38 58.63 2,445,915 +1.43(+2.50%)
Sep 11, 2020 57.10 57.60 56.48 57.20 5,686,393 +0.24(+0.43%)
Sep 10, 2020 55.71 58.06 55.49 56.96 5,007,402 +1.98(+3.61%)
Sep 09, 2020 55.50 55.81 54.34 54.98 5,132,032 -0.30(-0.54%)
Sep 08, 2020 55.98 56.06 54.79 55.27 3,147,327 -0.76(-1.36%)
Sep 04, 2020 55.55 56.27 55.12 56.04 3,554,552 +0.70(+1.27%)
Sep 03, 2020 57.39 58.05 54.95 55.34 3,551,020 -1.57(-2.76%)
Sep 02, 2020 55.80 57.08 55.34 56.91 5,374,030 +0.67(+1.20%)
Sep 01, 2020 56.44 56.44 55.23 56.23 1,928,039 -0.14(-0.25%)
Aug 31, 2020 56.83 56.97 56.14 56.38 2,282,197 -0.62(-1.09%)
Aug 28, 2020 57.13 57.43 56.32 57.00 1,966,086 -0.04(-0.08%)
Aug 27, 2020 56.83 57.78 56.66 57.04 2,381,232 +0.45(+0.80%)
Aug 26, 2020 56.78 56.93 56.11 56.59 1,981,551 -0.08(-0.14%)
Aug 25, 2020 57.20 57.20 56.04 56.67 1,869,031 -0.01(-0.02%)
Aug 24, 2020 56.23 57.01 55.83 56.68 2,827,998 +0.56(+1.00%)
Aug 21, 2020 56.10 56.45 55.84 56.11 1,778,717 +0.02(+0.03%)
Aug 20, 2020 56.31 56.68 55.94 56.10 1,920,070 -0.52(-0.91%)
Aug 19, 2020 56.68 57.04 56.38 56.61 1,164,087 -0.17(-0.30%)
Aug 18, 2020 56.80 57.16 55.99 56.78 1,556,481 -0.01(-0.02%)
Aug 17, 2020 56.90 57.13 56.26 56.79 1,713,447 -0.23(-0.41%)
Aug 14, 2020 57.34 57.94 57.00 57.02 3,260,626 -0.59(-1.02%)
Aug 13, 2020 58.20 58.49 57.60 57.61 2,098,530 -0.99(-1.69%)
Aug 12, 2020 59.20 59.32 58.23 58.60 1,640,388 +0.45(+0.77%)
Aug 11, 2020 58.26 58.96 57.98 58.16 2,796,652 +0.58(+1.01%)
Aug 10, 2020 56.49 58.00 56.29 57.58 2,965,613 +1.57(+2.80%)
Aug 07, 2020 55.47 56.54 55.36 56.01 2,975,816 +0.30(+0.54%)
Aug 06, 2020 55.78 56.37 55.39 55.70 3,521,359 -0.42(-0.75%)
Aug 05, 2020 57.48 57.82 55.92 56.12 4,536,670 -1.95(-3.36%)
Aug 04, 2020 56.27 58.08 55.76 58.08 6,325,370 +2.40(+4.31%)
Aug 03, 2020 56.10 56.60 54.70 55.68 5,800,836 +0.87(+1.59%)
Jul 31, 2020 54.75 55.11 54.05 54.80 2,288,123 -0.11(-0.19%)
Jul 30, 2020 54.70 54.97 53.78 54.91 1,674,041 -0.38(-0.69%)
Jul 29, 2020 54.51 55.29 53.81 55.29 1,742,692 +1.12(+2.07%)
Jul 28, 2020 54.00 54.69 53.84 54.17 1,407,731 -0.21(-0.39%)
Jul 27, 2020 54.01 54.45 53.47 54.38 1,242,572 +0.14(+0.26%)
Jul 24, 2020 54.34 54.87 53.83 54.24 1,339,280 -0.08(-0.15%)
Jul 23, 2020 53.82 54.99 53.79 54.32 1,655,217 +0.50(+0.93%)
Jul 22, 2020 53.88 53.96 53.18 53.82 1,639,813 -0.21(-0.38%)
Jul 21, 2020 54.09 54.80 53.91 54.03 1,636,459 +0.37(+0.70%)
Jul 20, 2020 53.93 54.00 53.41 53.65 1,168,270 -0.59(-1.09%)
Jul 17, 2020 53.94 54.76 53.76 54.24 1,538,422 +0.40(+0.75%)
Jul 16, 2020 53.51 54.49 53.29 53.84 1,645,153 -0.13(-0.25%)
Jul 15, 2020 53.49 54.70 53.01 53.97 2,329,910 +1.53(+2.91%)
Jul 14, 2020 51.41 52.69 51.07 52.45 2,996,594 +0.70(+1.36%)
Jul 13, 2020 52.73 53.02 51.52 51.74 2,565,805 -0.45(-0.85%)
Jul 10, 2020 49.67 52.26 49.59 52.19 2,828,029 +2.62(+5.29%)
Jul 09, 2020 51.49 51.49 49.30 49.57 4,401,922 -2.10(-4.06%)
Jul 08, 2020 52.37 52.40 51.24 51.66 2,808,633 -0.68(-1.29%)
Jul 07, 2020 52.65 53.19 51.51 52.34 2,965,321 -0.68(-1.28%)
Jul 06, 2020 53.07 53.30 52.47 53.02 1,866,249 +0.89(+1.71%)
Jul 02, 2020 52.90 53.77 51.96 52.13 2,719,039 -0.11(-0.20%)
Jul 01, 2020 53.22 54.00 52.16 52.23 2,398,821 -1.02(-1.91%)
Jun 30, 2020 52.76 53.82 52.43 53.25 2,390,740 +0.40(+0.76%)
Jun 29, 2020 52.42 53.03 51.71 52.85 1,904,805 +0.87(+1.68%)
Jun 26, 2020 53.31 53.40 51.70 51.98 3,863,549 -1.42(-2.66%)
Jun 25, 2020 52.62 53.81 51.86 53.39 2,441,329 +0.38(+0.72%)
Jun 24, 2020 53.97 54.03 52.10 53.01 3,861,520 -1.53(-2.81%)
Jun 23, 2020 55.43 56.14 54.50 54.54 2,868,671 -0.23(-0.42%)
Jun 22, 2020 55.32 55.44 54.30 54.78 3,428,182 -1.61(-2.85%)
Jun 19, 2020 57.82 57.82 56.03 56.38 4,363,649 -0.71(-1.25%)
Jun 18, 2020 55.69 57.75 55.41 57.09 1,754,016 +0.47(+0.83%)
Jun 17, 2020 58.28 58.55 56.36 56.62 2,684,379 -1.21(-2.10%)
Jun 16, 2020 57.40 58.31 56.11 57.83 5,103,960 +1.86(+3.33%)
Jun 15, 2020 54.09 55.99 53.09 55.97 3,375,085 +0.50(+0.90%)
Jun 12, 2020 54.85 55.82 53.71 55.47 3,273,297 +2.10(+3.93%)
Jun 11, 2020 55.90 56.08 53.05 53.38 4,307,940 -4.18(-7.27%)
Jun 10, 2020 59.73 60.12 57.55 57.56 4,032,798 -1.99(-3.34%)
Jun 09, 2020 60.70 60.76 58.33 59.55 4,548,738 -1.69(-2.77%)
Jun 08, 2020 59.07 61.28 58.16 61.24 5,607,996 +3.34(+5.78%)
Jun 05, 2020 59.43 59.55 57.27 57.90 7,599,271 +0.76(+1.33%)
Jun 04, 2020 55.10 57.25 54.29 57.14 7,437,991 +3.54(+6.61%)
Jun 03, 2020 56.19 56.84 51.50 53.60 11,831,004 -2.14(-3.84%)
Jun 02, 2020 55.84 56.12 55.09 55.74 2,733,460 -0.10(-0.18%)
Jun 01, 2020 54.89 56.27 54.15 55.84 2,450,879 +1.04(+1.90%)
May 29, 2020 54.94 55.20 53.29 54.79 4,411,416 -0.71(-1.29%)
May 28, 2020 55.58 56.34 54.60 55.51 3,489,812 -0.08(-0.14%)
May 27, 2020 55.77 56.02 54.05 55.59 4,339,419 +0.71(+1.29%)
May 26, 2020 53.56 55.34 53.35 54.88 3,603,191 +2.45(+4.66%)
May 22, 2020 52.89 52.93 52.03 52.43 1,569,914 -0.05(-0.10%)
May 21, 2020 53.67 53.67 51.75 52.49 3,588,453 -1.24(-2.31%)
May 20, 2020 52.35 54.02 52.08 53.73 3,121,042 +2.03(+3.92%)
May 19, 2020 53.77 53.83 51.70 51.70 2,393,437 -2.19(-4.06%)
May 18, 2020 52.71 54.28 52.62 53.89 3,038,555 +2.32(+4.50%)
May 15, 2020 52.03 52.81 51.34 51.56 2,752,175 -0.84(-1.61%)
May 14, 2020 50.76 52.46 50.14 52.41 3,351,033 +0.92(+1.79%)
May 13, 2020 53.15 53.28 50.94 51.49 4,270,062 -1.74(-3.26%)
May 12, 2020 54.27 54.81 53.12 53.22 3,394,694 -0.60(-1.12%)
May 11, 2020 53.00 54.20 52.75 53.82 4,278,227 +0.33(+0.61%)
May 08, 2020 51.34 54.13 51.22 53.50 5,860,734 +2.77(+5.47%)
May 07, 2020 49.31 51.30 49.21 50.72 5,645,512 +2.20(+4.53%)
May 06, 2020 50.93 50.93 48.52 48.53 6,173,560 -1.96(-3.88%)
May 05, 2020 48.99 51.19 48.64 50.48 6,765,520 +1.48(+3.02%)
May 04, 2020 51.60 51.71 48.08 49.00 12,567,568 -4.15(-7.82%)
May 01, 2020 54.23 54.63 52.50 53.16 3,132,264 -1.93(-3.51%)
Apr 30, 2020 55.81 55.93 53.93 55.09 3,179,732 -0.98(-1.75%)
Apr 29, 2020 55.63 56.61 55.14 56.07 3,687,577 +0.44(+0.80%)
Apr 28, 2020 54.00 56.44 53.26 55.63 4,383,459 +2.76(+5.23%)
Apr 27, 2020 52.77 53.33 52.23 52.87 4,002,569 +0.62(+1.19%)
Apr 24, 2020 53.97 54.00 51.95 52.25 4,951,206 -1.70(-3.15%)
Apr 23, 2020 52.26 54.44 52.21 53.95 3,284,512 +0.87(+1.64%)
Apr 22, 2020 55.09 55.72 52.80 53.08 4,502,034 -1.76(-3.21%)
Apr 21, 2020 55.62 56.06 54.46 54.84 3,173,966 -1.73(-3.05%)
Apr 20, 2020 54.82 57.55 54.55 56.57 3,886,185 +1.35(+2.44%)
Apr 17, 2020 55.05 55.77 54.42 55.22 3,256,214 +1.29(+2.40%)
Apr 16, 2020 53.28 54.06 52.15 53.93 3,509,307 +0.65(+1.21%)
Apr 15, 2020 53.73 53.83 52.08 53.28 3,444,301 -1.12(-2.05%)
Apr 14, 2020 55.77 56.23 54.18 54.40 3,760,496 -0.68(-1.24%)
Apr 13, 2020 54.63 55.53 54.05 55.08 3,468,068 +1.10(+2.03%)
Apr 09, 2020 52.26 54.60 52.26 53.98 3,235,555 +2.24(+4.33%)
Apr 08, 2020 51.10 52.49 50.59 51.74 3,800,667 +0.92(+1.81%)
Apr 07, 2020 51.77 52.81 50.23 50.82 3,259,323 +0.82(+1.63%)
Apr 06, 2020 49.83 50.41 48.69 50.01 3,121,436 +2.33(+4.89%)
Apr 03, 2020 47.03 47.94 46.36 47.68 3,245,038 -0.29(-0.61%)
Apr 02, 2020 48.42 49.58 46.66 47.97 3,245,464 -1.05(-2.15%)
Apr 01, 2020 49.96 51.01 48.77 49.02 3,347,860 -2.24(-4.37%)
Mar 31, 2020 52.57 52.57 50.81 51.26 4,307,373 -1.13(-2.16%)
Mar 30, 2020 52.21 52.73 50.74 52.40 4,384,483 +0.50(+0.96%)
Mar 27, 2020 52.66 53.03 50.94 51.90 4,824,660 -2.34(-4.31%)
Mar 26, 2020 56.22 58.32 53.61 54.24 5,431,421 -1.74(-3.10%)
Mar 25, 2020 53.15 58.17 52.93 55.98 6,314,354 +2.83(+5.33%)
Mar 24, 2020 54.94 57.31 51.12 53.14 6,547,987 +1.08(+2.08%)
Mar 23, 2020 47.25 52.11 46.95 52.06 6,076,893 +4.56(+9.60%)
Mar 20, 2020 50.63 54.04 47.11 47.50 9,267,426 -0.52(-1.09%)
Mar 19, 2020 38.98 50.76 37.81 48.02 7,461,974 +8.88(+22.70%)
Mar 18, 2020 39.86 42.85 37.71 39.14 6,582,098 -3.26(-7.69%)
Mar 17, 2020 40.64 44.01 39.71 42.40 7,935,780 +2.49(+6.24%)
Mar 16, 2020 41.25 42.49 39.09 39.91 6,389,854 -6.61(-14.21%)
Mar 13, 2020 48.19 48.29 43.61 46.52 5,176,415 +0.63(+1.37%)
Mar 12, 2020 47.74 48.31 44.24 45.89 5,182,234 -5.98(-11.53%)
Mar 11, 2020 54.23 54.36 51.07 51.87 4,249,993 -3.73(-6.71%)
Mar 10, 2020 55.32 56.39 52.89 55.60 3,991,137 +1.67(+3.09%)
Mar 09, 2020 53.15 56.06 53.15 53.93 4,505,661 -3.34(-5.83%)
Mar 06, 2020 57.70 58.27 56.10 57.27 5,444,634 -2.09(-3.52%)
Mar 05, 2020 61.12 61.13 58.67 59.36 3,798,793 -2.99(-4.80%)
Mar 04, 2020 61.65 62.54 61.03 62.35 4,407,390 +1.67(+2.76%)
Mar 03, 2020 62.17 63.36 59.92 60.68 4,460,942 -1.81(-2.89%)
Mar 02, 2020 60.52 62.51 59.99 62.49 4,266,083 +2.40(+4.00%)
Feb 28, 2020 59.40 60.43 58.22 60.09 5,076,059 -1.20(-1.97%)
Feb 27, 2020 61.84 63.52 61.17 61.29 5,008,609 -1.31(-2.09%)
Feb 26, 2020 64.33 64.52 62.59 62.60 3,951,067 -0.55(-0.86%)
Feb 25, 2020 66.74 67.26 62.83 63.15 4,714,505 -3.42(-5.13%)
Feb 24, 2020 67.19 67.83 66.37 66.57 2,964,217 -1.97(-2.88%)
Feb 21, 2020 69.29 69.59 68.34 68.54 2,495,993 -0.85(-1.23%)
Feb 20, 2020 68.56 69.67 68.05 69.39 2,806,419 +0.85(+1.25%)
Feb 19, 2020 70.69 70.88 68.53 68.54 4,932,090 -2.04(-2.89%)
Feb 18, 2020 70.62 70.90 70.17 70.58 2,570,843 -0.32(-0.45%)
Feb 14, 2020 71.63 71.95 70.72 70.90 2,352,684 -0.59(-0.83%)
Feb 13, 2020 70.69 71.80 70.19 71.49 2,806,697 +0.72(+1.02%)
Feb 12, 2020 71.32 71.54 70.67 70.77 3,936,365 -0.55(-0.78%)
Feb 11, 2020 72.29 73.52 71.16 71.32 3,932,279 -0.52(-0.72%)
Feb 10, 2020 70.98 72.17 70.77 71.84 3,570,313 +1.08(+1.53%)
Feb 07, 2020 70.25 71.57 70.25 70.76 3,712,194 +0.51(+0.73%)
Feb 06, 2020 71.33 72.34 69.11 70.25 8,595,866 -3.82(-5.16%)
Feb 05, 2020 74.01 74.53 73.79 74.07 2,930,020 +0.19(+0.26%)
Feb 04, 2020 73.94 74.72 73.65 73.87 2,757,640 +0.55(+0.74%)
Feb 03, 2020 73.13 74.58 73.13 73.33 2,305,338 +0.56(+0.77%)
Jan 31, 2020 74.48 74.68 72.49 72.76 2,823,720 -1.87(-2.50%)
Jan 30, 2020 74.04 74.90 73.87 74.63 2,574,170 +0.30(+0.40%)
Jan 29, 2020 74.84 74.85 73.06 74.33 4,134,966 -0.14(-0.19%)
Jan 28, 2020 74.11 74.83 73.65 74.47 1,908,131 +0.37(+0.50%)
Jan 27, 2020 74.59 75.34 73.81 74.10 2,635,356 -1.57(-2.07%)
Jan 24, 2020 77.78 77.83 74.77 75.67 3,052,312 -1.79(-2.31%)
Jan 23, 2020 76.85 77.81 75.86 77.46 3,434,188 +0.31(+0.40%)
Jan 22, 2020 77.71 78.71 77.08 77.15 3,626,673 +0.12(+0.16%)
Jan 21, 2020 78.94 79.48 76.60 77.03 4,765,696 -2.10(-2.66%)
Jan 17, 2020 79.35 79.98 78.43 79.13 3,049,132 -0.14(-0.18%)
Jan 16, 2020 78.96 80.05 77.85 79.27 3,386,264 -0.68(-0.85%)
Jan 15, 2020 80.70 81.31 79.64 79.95 3,195,913 -1.01(-1.25%)
Jan 14, 2020 82.33 82.50 80.70 80.96 3,194,141 -1.34(-1.63%)
Jan 13, 2020 81.42 82.99 81.34 82.30 4,281,157 +1.36(+1.68%)
Jan 10, 2020 79.89 81.36 79.30 80.95 5,068,639 +1.44(+1.82%)
Jan 09, 2020 79.25 79.63 78.40 79.50 2,757,145 +0.78(+1.00%)
Jan 08, 2020 78.41 79.14 78.09 78.72 2,460,100 +0.48(+0.62%)
Jan 07, 2020 78.91 79.82 78.21 78.23 2,372,083 -1.15(-1.45%)
Jan 06, 2020 79.45 79.52 78.83 79.39 2,569,238 -0.38(-0.47%)
Jan 03, 2020 79.40 80.63 79.18 79.77 2,845,864 +0.54(+0.68%)
Jan 02, 2020 80.21 80.67 79.07 79.23 3,034,453 -0.94(-1.18%)
Dec 31, 2019 79.57 80.22 79.45 80.17 1,277,635 +0.62(+0.77%)
Dec 30, 2019 80.36 80.46 79.35 79.55 1,241,042 -0.95(-1.18%)
Dec 27, 2019 80.51 80.68 79.85 80.51 1,165,667 +0.11(+0.13%)
Dec 26, 2019 80.27 80.95 80.10 80.40 1,230,321 +0.13(+0.16%)
Dec 24, 2019 80.92 80.93 80.09 80.27 640,691 -0.21(-0.26%)
Dec 23, 2019 79.98 81.09 79.10 80.48 3,200,448 +0.47(+0.58%)
Dec 20, 2019 79.58 80.51 78.81 80.01 5,786,890 +0.99(+1.25%)
Dec 19, 2019 78.49 80.43 78.49 79.03 4,658,437 +0.77(+0.99%)
Dec 18, 2019 79.98 80.11 78.13 78.25 3,452,403 -1.34(-1.68%)
Dec 17, 2019 79.40 80.11 79.13 79.59 3,301,954 +0.38(+0.48%)
Dec 16, 2019 78.10 79.73 78.04 79.21 3,243,252 +1.74(+2.25%)
Dec 13, 2019 76.87 78.21 76.31 77.47 2,700,624 +0.41(+0.53%)
Dec 12, 2019 77.60 78.49 77.02 77.06 2,835,922 -0.86(-1.11%)
Dec 11, 2019 77.84 78.43 77.22 77.93 2,625,901 -0.11(-0.14%)
Dec 10, 2019 78.87 78.99 77.93 78.03 2,387,606 -0.93(-1.18%)
Dec 09, 2019 78.68 79.45 78.47 78.96 1,744,102 +0.19(+0.25%)
Dec 06, 2019 79.72 80.47 78.71 78.77 2,340,306 -0.01(-0.01%)
Dec 05, 2019 78.49 78.96 78.09 78.78 1,616,442 +0.19(+0.25%)
Dec 04, 2019 78.47 79.38 78.28 78.59 2,018,893 +0.26(+0.33%)
Dec 03, 2019 77.91 78.46 77.25 78.33 2,585,325 -0.55(-0.70%)
Dec 02, 2019 79.15 79.33 78.17 78.89 2,448,572 -0.27(-0.34%)
Nov 29, 2019 79.25 79.70 78.82 79.16 1,227,783 -0.18(-0.22%)
Nov 27, 2019 78.78 79.57 78.32 79.33 1,460,008 +0.71(+0.91%)
Nov 26, 2019 77.56 78.74 77.17 78.62 2,753,077 +0.94(+1.21%)
Nov 25, 2019 75.88 77.88 75.19 77.68 3,339,617 +1.95(+2.57%)
Nov 22, 2019 77.65 77.76 75.62 75.74 3,584,876 -1.86(-2.39%)
Nov 21, 2019 79.07 79.57 77.42 77.60 2,750,524 -1.83(-2.31%)
Nov 20, 2019 79.16 79.89 78.94 79.43 2,493,329 +0.07(+0.09%)
Nov 19, 2019 78.79 79.55 78.41 79.36 2,744,883 +0.49(+0.62%)
Nov 18, 2019 78.88 79.73 78.32 78.87 2,361,923 -0.31(-0.39%)
Nov 15, 2019 79.10 79.77 78.65 79.17 2,867,239 -0.01(-0.01%)
Nov 14, 2019 81.57 82.49 78.67 79.18 5,978,059 +1.29(+1.65%)
Nov 13, 2019 78.26 79.27 77.67 77.89 4,543,899 -0.01(-0.01%)
Nov 12, 2019 73.30 78.20 73.30 77.90 7,396,196 +5.39(+7.43%)
Nov 11, 2019 72.15 72.91 71.68 72.51 2,756,408 +0.09(+0.12%)
Nov 08, 2019 73.00 73.08 71.98 72.42 2,612,814 -0.54(-0.74%)
Nov 07, 2019 73.16 74.36 72.58 72.97 2,213,857 -0.19(-0.26%)
Nov 06, 2019 72.30 73.47 72.16 73.16 1,734,444 +1.35(+1.88%)
Nov 05, 2019 72.09 72.49 71.60 71.81 2,509,258 -0.11(-0.15%)
Nov 04, 2019 73.34 73.56 71.51 71.92 2,680,210 -1.45(-1.97%)
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.