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

Signet Jewelers Ltd (NY: SIG )

95.47 +1.49 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 72.46 72.77 70.60 70.78 791,683 -1.81(-2.49%)
Feb 27, 2023 73.39 73.60 71.93 72.59 534,669 +0.17(+0.23%)
Feb 24, 2023 71.96 72.44 71.14 72.43 509,940 -0.97(-1.32%)
Feb 23, 2023 73.39 74.62 73.20 73.39 624,917 -0.15(-0.20%)
Feb 22, 2023 72.53 74.46 72.25 73.54 562,315 +0.84(+1.16%)
Feb 21, 2023 73.74 74.77 71.54 72.70 711,528 -2.75(-3.64%)
Feb 17, 2023 76.84 77.46 74.65 75.45 548,653 -1.13(-1.47%)
Feb 16, 2023 75.71 77.65 75.55 76.58 560,406 -0.82(-1.06%)
Feb 15, 2023 75.27 78.01 75.27 77.40 409,318 +1.31(+1.73%)
Feb 14, 2023 75.52 76.80 74.48 76.08 492,699 -0.29(-0.38%)
Feb 13, 2023 75.53 76.49 74.01 76.37 514,389 +1.14(+1.51%)
Feb 10, 2023 74.48 75.88 73.23 75.23 425,219 -0.28(-0.37%)
Feb 09, 2023 76.91 77.96 75.07 75.51 453,962 -0.12(-0.16%)
Feb 08, 2023 76.92 77.64 75.45 75.63 582,211 -2.64(-3.37%)
Feb 07, 2023 77.30 78.84 76.15 78.27 423,089 +0.42(+0.55%)
Feb 06, 2023 79.20 79.62 77.27 77.84 526,663 -2.04(-2.55%)
Feb 03, 2023 79.96 82.45 79.28 79.88 588,049 -1.27(-1.56%)
Feb 02, 2023 79.46 82.03 79.05 81.14 596,040 +2.58(+3.28%)
Feb 01, 2023 75.78 79.31 74.86 78.56 580,428 +2.65(+3.49%)
Jan 31, 2023 75.70 76.69 74.83 75.91 653,643 +0.61(+0.81%)
Jan 30, 2023 73.98 76.10 73.90 75.30 461,810 +0.19(+0.25%)
Jan 27, 2023 74.66 75.53 74.08 75.11 376,448 +0.38(+0.50%)
Jan 26, 2023 76.54 78.08 74.47 74.74 519,188 -1.12(-1.47%)
Jan 25, 2023 73.88 76.10 73.23 75.85 389,150 +0.90(+1.20%)
Jan 24, 2023 76.42 76.42 74.33 74.96 377,512 -1.50(-1.96%)
Jan 23, 2023 71.12 76.83 71.12 76.46 853,179 +5.50(+7.75%)
Jan 20, 2023 71.70 72.64 70.13 70.96 576,750 -0.22(-0.30%)
Jan 19, 2023 71.66 72.28 70.29 71.17 662,570 -1.08(-1.50%)
Jan 18, 2023 73.51 74.69 71.70 72.26 483,492 -0.90(-1.23%)
Jan 17, 2023 70.58 73.81 70.30 73.15 681,276 +2.14(+3.01%)
Jan 13, 2023 69.64 71.33 69.64 71.01 425,671 -0.21(-0.29%)
Jan 12, 2023 72.11 73.39 70.56 71.22 622,494 -0.55(-0.77%)
Jan 11, 2023 72.52 74.61 71.36 71.77 565,150 -0.61(-0.84%)
Jan 10, 2023 70.94 72.68 69.68 72.38 568,802 +1.05(+1.48%)
Jan 09, 2023 70.75 72.25 69.16 71.33 716,475 +0.86(+1.22%)
Jan 06, 2023 67.23 70.96 66.71 70.47 795,016 +4.27(+6.45%)
Jan 05, 2023 66.40 67.27 65.45 66.20 552,600 -0.94(-1.39%)
Jan 04, 2023 65.88 67.74 65.25 67.14 698,726 +1.88(+2.89%)
Jan 03, 2023 67.63 68.53 65.21 65.26 563,490 -1.77(-2.65%)
Dec 30, 2022 66.36 67.81 66.06 67.03 466,236 -0.05(-0.07%)
Dec 29, 2022 65.48 67.82 64.35 67.08 636,195 +1.91(+2.93%)
Dec 28, 2022 67.21 67.61 65.16 65.17 573,373 -2.20(-3.26%)
Dec 27, 2022 66.99 67.76 66.07 67.37 488,713 +0.29(+0.43%)
Dec 23, 2022 65.08 67.13 64.52 67.08 548,045 +1.62(+2.47%)
Dec 22, 2022 66.49 66.66 63.70 65.46 569,140 -2.20(-3.25%)
Dec 21, 2022 66.14 68.20 65.96 67.66 647,127 +2.35(+3.59%)
Dec 20, 2022 62.97 65.95 62.19 65.32 611,409 +2.05(+3.24%)
Dec 19, 2022 64.33 65.00 63.20 63.27 761,416 -1.24(-1.93%)
Dec 16, 2022 64.11 65.95 63.83 64.51 3,693,743 -1.24(-1.89%)
Dec 15, 2022 68.92 68.97 65.67 65.75 802,095 -4.42(-6.29%)
Dec 14, 2022 69.26 70.71 68.83 70.17 495,468 +0.83(+1.19%)
Dec 13, 2022 70.59 71.87 69.06 69.34 788,996 +1.70(+2.51%)
Dec 12, 2022 67.25 67.71 65.95 67.64 784,031 +0.34(+0.51%)
Dec 09, 2022 67.44 68.21 66.21 67.30 1,087,266 -1.18(-1.73%)
Dec 08, 2022 72.88 73.30 67.85 68.48 1,592,899 -4.25(-5.84%)
Dec 07, 2022 69.76 72.98 67.72 72.73 1,783,989 +4.18(+6.10%)
Dec 06, 2022 63.09 69.57 63.04 68.55 5,512,305 +11.54(+20.25%)
Dec 05, 2022 60.39 60.39 56.61 57.01 1,358,390 -3.59(-5.92%)
Dec 02, 2022 60.62 62.04 59.43 60.60 1,030,859 -1.80(-2.89%)
Dec 01, 2022 63.30 64.90 61.81 62.40 479,248 -1.68(-2.62%)
Nov 30, 2022 64.41 64.46 62.57 64.07 670,111 +0.54(+0.85%)
Nov 29, 2022 62.03 64.17 61.75 63.53 448,026 +1.70(+2.74%)
Nov 28, 2022 62.25 63.41 61.18 61.84 566,018 -1.67(-2.62%)
Nov 25, 2022 63.51 64.68 63.31 63.50 225,939 -0.21(-0.32%)
Nov 23, 2022 63.22 64.51 62.61 63.71 533,756 -0.40(-0.63%)
Nov 22, 2022 62.85 65.68 61.36 64.11 847,338 +2.47(+4.01%)
Nov 21, 2022 61.45 61.78 59.19 61.64 662,803 -0.15(-0.24%)
Nov 18, 2022 62.12 63.36 60.19 61.79 674,208 +1.50(+2.49%)
Nov 17, 2022 57.43 60.36 57.24 60.29 705,190 +1.88(+3.22%)
Nov 16, 2022 59.98 60.90 57.00 58.41 927,026 -3.68(-5.92%)
Nov 15, 2022 63.09 64.74 61.82 62.08 693,364 +0.75(+1.22%)
Nov 14, 2022 64.35 64.42 61.23 61.33 1,001,865 -3.82(-5.87%)
Nov 11, 2022 64.33 66.52 63.90 65.16 907,284 +1.45(+2.27%)
Nov 10, 2022 62.94 65.54 62.48 63.71 821,884 +5.07(+8.64%)
Nov 09, 2022 61.50 62.41 58.57 58.64 590,310 -3.47(-5.59%)
Nov 08, 2022 64.70 64.70 61.40 62.11 564,217 -1.79(-2.81%)
Nov 07, 2022 63.02 64.19 61.35 63.91 557,946 +1.79(+2.89%)
Nov 04, 2022 64.38 64.85 60.78 62.11 855,993 -0.72(-1.15%)
Nov 03, 2022 62.05 63.44 61.28 62.83 542,004 +0.05(+0.08%)
Nov 02, 2022 65.25 62.69 62.78 565,780 -2.84(-4.33%)
Nov 01, 2022 65.80 66.05 63.82 65.62 486,528 +1.31(+2.04%)
Oct 31, 2022 65.71 65.83 63.23 64.31 909,995 -2.02(-3.05%)
Oct 28, 2022 65.24 66.88 63.10 66.33 719,336 +1.07(+1.65%)
Oct 27, 2022 64.88 66.11 63.94 65.26 507,004 +1.24(+1.94%)
Oct 26, 2022 62.82 64.84 61.74 64.02 807,292 +1.08(+1.72%)
Oct 25, 2022 58.09 63.20 58.09 62.93 662,311 +5.10(+8.82%)
Oct 24, 2022 55.57 58.06 54.24 57.83 759,128 +2.31(+4.16%)
Oct 21, 2022 54.64 56.08 53.52 55.52 720,347 +1.32(+2.43%)
Oct 20, 2022 55.74 57.65 54.21 54.21 885,144 -1.42(-2.56%)
Oct 19, 2022 59.08 59.95 54.96 55.63 1,132,715 -4.43(-7.38%)
Oct 18, 2022 60.74 61.91 59.52 60.07 791,033 +0.98(+1.66%)
Oct 17, 2022 59.50 59.87 57.85 59.08 563,300 +1.43(+2.49%)
Oct 14, 2022 60.44 61.05 57.37 57.65 552,106 -2.19(-3.66%)
Oct 13, 2022 57.79 60.30 55.89 59.84 726,698 +0.59(+1.00%)
Oct 12, 2022 59.02 59.94 57.45 59.25 648,974 +0.47(+0.80%)
Oct 11, 2022 55.83 60.15 55.48 58.78 956,000 +3.04(+5.45%)
Oct 10, 2022 56.71 56.90 54.26 55.74 540,291 -0.63(-1.12%)
Oct 07, 2022 57.84 58.26 55.77 56.37 617,100 -2.33(-3.97%)
Oct 06, 2022 57.66 59.60 57.27 58.70 420,243 +0.47(+0.81%)
Oct 05, 2022 59.48 60.69 57.52 58.23 1,047,783 -2.59(-4.27%)
Oct 04, 2022 59.60 60.91 59.03 60.82 1,133,923 +3.00(+5.18%)
Oct 03, 2022 56.77 58.58 55.19 57.82 1,565,738 +1.62(+2.89%)
Sep 30, 2022 53.99 57.25 51.86 56.20 1,654,595 +1.27(+2.31%)
Sep 29, 2022 54.23 55.11 53.31 54.94 572,201 -0.93(-1.67%)
Sep 28, 2022 53.62 56.09 53.25 55.87 689,803 +2.85(+5.38%)
Sep 27, 2022 53.24 53.83 51.07 53.02 597,543 +0.85(+1.62%)
Sep 26, 2022 52.51 53.91 51.81 52.17 682,133 -0.52(-0.99%)
Sep 23, 2022 51.16 52.85 50.40 52.69 772,644 +0.18(+0.34%)
Sep 22, 2022 54.98 54.98 52.00 52.52 635,445 -2.26(-4.13%)
Sep 21, 2022 56.26 57.40 54.77 54.78 571,933 -0.82(-1.47%)
Sep 20, 2022 55.41 56.06 54.86 55.59 672,606 -0.54(-0.96%)
Sep 19, 2022 55.39 57.90 55.39 56.13 630,169 +0.22(+0.39%)
Sep 16, 2022 55.54 56.94 54.60 55.92 1,547,762 -1.17(-2.05%)
Sep 15, 2022 55.29 57.40 55.29 57.09 699,526 +1.36(+2.43%)
Sep 14, 2022 56.91 57.26 54.45 55.73 853,988 -1.41(-2.46%)
Sep 13, 2022 59.90 60.56 56.77 57.14 846,040 -5.33(-8.53%)
Sep 12, 2022 63.22 64.32 60.94 62.46 733,165 +0.12(+0.19%)
Sep 09, 2022 57.85 62.85 57.53 62.34 1,298,156 +5.39(+9.45%)
Sep 08, 2022 53.78 56.98 53.07 56.96 1,242,456 +2.20(+4.02%)
Sep 07, 2022 52.32 54.97 51.92 54.76 984,294 +2.21(+4.21%)
Sep 06, 2022 54.38 54.74 51.97 52.55 1,404,454 -1.68(-3.10%)
Sep 02, 2022 57.07 57.23 53.52 54.23 1,840,700 -2.28(-4.03%)
Sep 01, 2022 61.91 62.44 55.55 56.51 2,136,998 -7.73(-12.04%)
Aug 31, 2022 64.75 65.65 63.10 64.24 802,967 -0.56(-0.86%)
Aug 30, 2022 66.04 66.58 63.55 64.80 578,103 -0.73(-1.11%)
Aug 29, 2022 67.22 69.58 65.28 65.53 731,978 -1.69(-2.51%)
Aug 26, 2022 69.77 70.19 66.90 67.22 734,081 -2.29(-3.29%)
Aug 25, 2022 67.12 70.16 66.54 69.51 888,569 +2.71(+4.06%)
Aug 24, 2022 67.79 68.29 66.07 66.80 629,233 -1.11(-1.64%)
Aug 23, 2022 65.95 67.91 65.95 67.91 621,475 +2.81(+4.32%)
Aug 22, 2022 65.84 66.46 64.44 65.10 562,924 -2.06(-3.07%)
Aug 19, 2022 68.86 68.94 66.58 67.16 356,268 -2.24(-3.23%)
Aug 18, 2022 67.18 69.76 66.62 69.40 556,124 +1.49(+2.20%)
Aug 17, 2022 67.49 69.37 67.21 67.91 692,494 -1.33(-1.92%)
Aug 16, 2022 66.40 71.06 65.84 69.23 822,300 +3.33(+5.06%)
Aug 15, 2022 66.55 66.82 65.28 65.90 507,350 -0.75(-1.12%)
Aug 12, 2022 64.89 66.67 63.63 66.65 758,887 +1.89(+2.91%)
Aug 11, 2022 64.20 67.00 63.80 64.76 1,046,067 +1.32(+2.08%)
Aug 10, 2022 60.53 64.18 60.36 63.45 1,254,665 +4.73(+8.05%)
Aug 09, 2022 63.77 63.96 56.33 58.72 2,309,443 -7.78(-11.70%)
Aug 08, 2022 63.06 67.30 63.06 66.50 726,509 +3.92(+6.27%)
Aug 05, 2022 62.01 63.90 61.23 62.58 333,872 -0.32(-0.52%)
Aug 04, 2022 63.16 64.41 62.82 62.91 444,573 -0.60(-0.94%)
Aug 03, 2022 60.98 63.79 60.98 63.50 590,000 +3.09(+5.11%)
Aug 02, 2022 60.09 61.36 58.91 60.42 313,270 +0.16(+0.26%)
Aug 01, 2022 58.97 60.48 58.48 60.26 479,407 +0.35(+0.59%)
Jul 29, 2022 60.10 60.40 57.98 59.91 439,921 +0.34(+0.58%)
Jul 28, 2022 57.00 59.77 55.50 59.56 562,246 +2.77(+4.88%)
Jul 27, 2022 56.10 57.30 54.04 56.79 366,251 +1.44(+2.60%)
Jul 26, 2022 55.46 55.93 53.71 55.35 590,938 -2.22(-3.86%)
Jul 25, 2022 58.35 58.35 56.80 57.58 422,038 -0.63(-1.08%)
Jul 22, 2022 59.56 61.39 57.65 58.20 451,442 -1.81(-3.02%)
Jul 21, 2022 59.96 60.10 58.22 60.01 502,947 -0.29(-0.49%)
Jul 20, 2022 59.01 60.57 58.26 60.31 710,397 +1.44(+2.45%)
Jul 19, 2022 56.05 59.23 56.05 58.87 895,969 +3.44(+6.20%)
Jul 18, 2022 55.53 57.74 55.32 55.43 761,560 +1.23(+2.28%)
Jul 15, 2022 53.13 54.40 51.64 54.20 636,639 +1.95(+3.73%)
Jul 14, 2022 51.75 53.28 51.34 52.25 576,851 -0.57(-1.08%)
Jul 13, 2022 52.27 52.87 50.55 52.82 823,288 +0.37(+0.71%)
Jul 12, 2022 52.93 54.58 51.85 52.44 648,741 -0.71(-1.33%)
Jul 11, 2022 54.35 54.92 52.69 53.15 394,436 -1.38(-2.53%)
Jul 08, 2022 55.21 55.41 53.83 54.53 466,014 -0.37(-0.68%)
Jul 07, 2022 51.89 55.41 51.89 54.90 806,288 +3.45(+6.70%)
Jul 06, 2022 53.33 54.13 50.46 51.46 770,317 -1.98(-3.70%)
Jul 05, 2022 50.92 53.72 50.52 53.43 708,516 +0.99(+1.89%)
Jul 01, 2022 51.73 52.48 49.79 52.44 936,381 +0.09(+0.17%)
Jun 30, 2022 52.79 53.57 51.65 52.36 1,013,013 -1.83(-3.38%)
Jun 29, 2022 55.84 55.84 53.41 54.19 815,468 -2.15(-3.82%)
Jun 28, 2022 58.47 59.11 56.32 56.34 683,460 -1.54(-2.66%)
Jun 27, 2022 61.42 61.64 57.58 57.88 862,217 -2.72(-4.49%)
Jun 24, 2022 56.34 61.62 56.34 60.60 2,707,584 +4.51(+8.03%)
Jun 23, 2022 54.65 56.64 54.11 56.10 1,152,224 +1.28(+2.34%)
Jun 22, 2022 54.71 56.60 54.24 54.81 1,068,845 -1.41(-2.51%)
Jun 21, 2022 59.37 60.11 55.73 56.22 1,137,747 -1.36(-2.36%)
Jun 17, 2022 56.02 58.35 55.26 57.59 2,911,323 +2.03(+3.65%)
Jun 16, 2022 58.25 58.29 54.96 55.56 1,541,742 -4.77(-7.91%)
Jun 15, 2022 60.44 61.85 59.25 60.33 1,055,172 +0.52(+0.87%)
Jun 14, 2022 56.82 59.95 56.81 59.81 1,219,049 +2.62(+4.59%)
Jun 13, 2022 58.58 59.05 56.20 57.18 1,426,130 -3.21(-5.32%)
Jun 10, 2022 63.75 64.57 59.70 60.40 1,876,258 -6.03(-9.08%)
Jun 09, 2022 64.21 68.31 63.61 66.43 5,145,884 +5.51(+9.05%)
Jun 08, 2022 62.42 62.62 60.04 60.92 1,722,255 -2.26(-3.58%)
Jun 07, 2022 61.39 64.39 59.90 63.18 1,028,695 +1.04(+1.67%)
Jun 06, 2022 62.56 62.89 60.26 62.14 1,104,926 +0.82(+1.34%)
Jun 03, 2022 60.94 61.88 60.07 61.32 779,357 -0.25(-0.41%)
Jun 02, 2022 59.74 62.07 59.59 61.57 1,062,126 +2.15(+3.63%)
Jun 01, 2022 59.02 59.89 57.21 59.42 988,483 +1.05(+1.80%)
May 31, 2022 58.27 59.23 56.02 58.37 1,043,102 -0.85(-1.44%)
May 27, 2022 59.46 61.42 58.23 59.22 904,630 -0.51(-0.85%)
May 26, 2022 57.01 61.97 56.99 59.73 1,581,484 +4.48(+8.10%)
May 25, 2022 48.42 56.26 48.42 55.26 1,826,381 +6.04(+12.28%)
May 24, 2022 52.42 52.61 47.31 49.21 1,790,767 -4.63(-8.60%)
May 23, 2022 54.11 55.99 52.93 53.84 1,156,000 +0.24(+0.44%)
May 20, 2022 55.73 55.96 51.30 53.61 1,426,768 -1.46(-2.65%)
May 19, 2022 54.90 56.66 52.87 55.07 1,850,323 -1.18(-2.09%)
May 18, 2022 58.13 58.24 54.02 56.24 2,093,647 -4.29(-7.09%)
May 17, 2022 60.43 61.21 57.15 60.53 1,047,511 +1.76(+3.00%)
May 16, 2022 59.90 60.44 57.67 58.77 1,429,696 -1.68(-2.79%)
May 13, 2022 62.30 63.71 59.65 60.46 1,669,646 -0.85(-1.39%)
May 12, 2022 59.26 64.38 58.21 61.31 1,424,178 +1.71(+2.88%)
May 11, 2022 63.75 64.06 59.47 59.59 979,314 -3.85(-6.07%)
May 10, 2022 68.03 68.96 61.80 63.44 1,665,721 -3.48(-5.20%)
May 09, 2022 65.47 68.10 64.73 66.92 835,753 -0.25(-0.38%)
May 06, 2022 67.20 68.98 64.71 67.17 813,817 -0.80(-1.18%)
May 05, 2022 71.50 72.13 66.49 67.98 1,302,633 -4.88(-6.69%)
May 04, 2022 71.92 73.18 68.41 72.85 843,500 +0.68(+0.94%)
May 03, 2022 72.26 73.13 71.19 72.18 649,185 +0.03(+0.04%)
May 02, 2022 68.74 72.41 67.71 72.15 787,340 +3.40(+4.94%)
Apr 29, 2022 72.54 72.62 68.12 68.75 1,093,828 -4.39(-6.00%)
Apr 28, 2022 71.46 73.69 69.59 73.14 902,064 +3.06(+4.36%)
Apr 27, 2022 68.61 70.92 68.09 70.08 1,081,200 +1.47(+2.14%)
Apr 26, 2022 70.50 70.98 67.81 68.62 1,652,546 -3.81(-5.26%)
Apr 25, 2022 72.71 73.25 70.76 72.43 1,422,017 -1.16(-1.58%)
Apr 22, 2022 77.25 78.36 73.32 73.59 1,420,819 -4.91(-6.26%)
Apr 21, 2022 80.98 81.77 78.10 78.50 1,205,274 -0.83(-1.05%)
Apr 20, 2022 80.08 81.01 78.05 79.33 1,116,600 -0.30(-0.38%)
Apr 19, 2022 76.95 80.31 76.95 79.63 1,321,984 +3.03(+3.95%)
Apr 18, 2022 75.25 77.90 75.01 76.61 1,369,474 +0.87(+1.15%)
Apr 14, 2022 74.56 77.20 73.95 75.74 1,402,661 +1.23(+1.65%)
Apr 13, 2022 70.67 74.88 69.72 74.51 1,310,121 +3.86(+5.46%)
Apr 12, 2022 70.71 74.13 70.23 70.65 1,383,767 +1.33(+1.92%)
Apr 11, 2022 68.00 71.37 67.63 69.32 1,251,130 +0.82(+1.20%)
Apr 08, 2022 66.27 69.54 65.43 68.50 1,245,059 +1.99(+3.00%)
Apr 07, 2022 64.95 66.99 63.49 66.51 1,565,969 +1.13(+1.73%)
Apr 06, 2022 66.41 66.72 63.75 65.38 1,679,779 -2.35(-3.48%)
Apr 05, 2022 68.81 68.94 66.47 67.73 1,164,286 -1.44(-2.08%)
Apr 04, 2022 69.15 69.98 67.99 69.16 1,114,501 -0.12(-0.17%)
Apr 01, 2022 71.22 71.34 68.81 69.28 1,164,248 -1.72(-2.42%)
Mar 31, 2022 72.97 73.34 70.70 71.00 1,069,644 -3.15(-4.25%)
Mar 30, 2022 77.88 78.30 73.86 74.15 900,467 -4.44(-5.65%)
Mar 29, 2022 75.77 79.26 75.51 78.60 1,215,137 +4.15(+5.58%)
Mar 28, 2022 75.40 75.54 71.41 74.45 1,341,897 -1.42(-1.87%)
Mar 25, 2022 77.85 78.14 75.19 75.86 1,092,171 -1.46(-1.88%)
Mar 24, 2022 76.99 78.67 76.49 77.32 888,128 +0.52(+0.67%)
Mar 23, 2022 79.47 79.61 76.65 76.80 1,097,105 -3.99(-4.94%)
Mar 22, 2022 81.30 82.14 78.92 80.80 1,064,116 +0.62(+0.77%)
Mar 21, 2022 79.34 81.62 77.64 80.18 1,324,149 +1.90(+2.43%)
Mar 18, 2022 81.84 81.90 78.28 78.28 3,540,089 -2.92(-3.60%)
Mar 17, 2022 81.26 82.82 69.73 81.20 5,748,683 +5.29(+6.97%)
Mar 16, 2022 71.92 76.55 71.91 75.90 2,030,676 +5.03(+7.10%)
Mar 15, 2022 70.04 72.63 69.80 70.87 1,867,050 +0.90(+1.28%)
Mar 14, 2022 67.39 72.57 65.69 69.97 2,576,586 +5.78(+9.01%)
Mar 11, 2022 67.23 67.85 63.85 64.19 766,941 -2.22(-3.34%)
Mar 10, 2022 64.57 66.41 1,019,106 +0.56(+0.85%)
Mar 09, 2022 64.95 67.16 64.68 65.85 1,045,260 +2.94(+4.67%)
Mar 08, 2022 61.20 65.10 60.85 62.91 1,236,826 +2.44(+4.04%)
Mar 07, 2022 65.73 65.73 59.41 60.47 2,422,170 -5.64(-8.52%)
Mar 04, 2022 68.07 68.74 65.66 66.11 862,143 -2.72(-3.96%)
Mar 03, 2022 69.61 69.86 66.83 68.83 1,080,418 -1.19(-1.70%)
Mar 02, 2022 66.77 70.56 65.64 70.02 1,466,626 +4.64(+7.09%)
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.