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

Crown Cork & Seal Company (NY: CCK )

77.74 -1.41 (-1.78%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 14, 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 28, 2023 84.07 85.23 83.61 84.52 1,129,914 +0.90(+1.07%)
Apr 27, 2023 80.12 83.86 79.70 83.62 1,276,459 +4.18(+5.26%)
Apr 26, 2023 79.44 80.81 78.72 79.45 954,285 -0.63(-0.79%)
Apr 25, 2023 79.57 83.65 78.97 80.08 2,407,780 +2.19(+2.81%)
Apr 24, 2023 77.82 78.37 77.16 77.89 1,921,822 +0.19(+0.24%)
Apr 21, 2023 78.26 78.26 77.03 77.70 585,066 -0.32(-0.40%)
Apr 20, 2023 78.35 78.64 77.62 78.02 822,097 -0.55(-0.70%)
Apr 19, 2023 78.12 78.68 77.39 78.57 1,011,357 +0.63(+0.81%)
Apr 18, 2023 77.35 77.99 76.71 77.94 867,915 +0.84(+1.09%)
Apr 17, 2023 75.21 77.19 74.50 77.10 1,414,737 +2.07(+2.76%)
Apr 14, 2023 76.58 77.39 74.63 75.03 1,149,462 -1.97(-2.56%)
Apr 13, 2023 76.17 77.46 75.50 77.00 853,845 +1.19(+1.57%)
Apr 12, 2023 78.06 78.18 75.62 75.81 1,253,414 -2.14(-2.74%)
Apr 11, 2023 78.35 78.72 77.57 77.95 603,913 +0.59(+0.76%)
Apr 10, 2023 77.09 77.69 76.39 77.36 705,438 -0.12(-0.15%)
Apr 06, 2023 78.32 78.32 76.69 77.48 948,416 -0.77(-0.98%)
Apr 05, 2023 79.13 79.34 77.62 78.24 818,529 -1.00(-1.26%)
Apr 04, 2023 81.43 81.43 78.54 79.24 626,909 -2.30(-2.82%)
Apr 03, 2023 81.30 82.28 80.87 81.53 816,421 +0.04(+0.05%)
Mar 31, 2023 80.80 81.61 80.28 81.50 562,583 +1.18(+1.47%)
Mar 30, 2023 80.16 80.60 79.57 80.31 944,235 +0.75(+0.94%)
Mar 29, 2023 79.77 80.10 79.14 79.56 561,328 +0.71(+0.90%)
Mar 28, 2023 76.80 78.86 76.56 78.86 740,073 +1.63(+2.11%)
Mar 27, 2023 76.49 78.23 75.89 77.23 1,119,746 +1.31(+1.73%)
Mar 24, 2023 75.36 75.99 74.88 75.92 423,694 -0.22(-0.28%)
Mar 23, 2023 76.97 78.02 75.81 76.14 520,645 -0.63(-0.82%)
Mar 22, 2023 78.22 78.75 76.68 76.77 1,069,877 -1.25(-1.60%)
Mar 21, 2023 77.57 78.18 77.02 78.02 1,443,591 +1.52(+1.98%)
Mar 20, 2023 76.33 77.15 75.89 76.50 785,338 +0.97(+1.28%)
Mar 17, 2023 77.17 77.17 75.00 75.53 1,243,390 -1.65(-2.13%)
Mar 16, 2023 76.24 77.25 75.11 77.18 1,583,003 +0.33(+0.42%)
Mar 15, 2023 78.63 79.17 76.51 76.85 686,538 -3.30(-4.12%)
Mar 14, 2023 80.37 81.31 79.19 80.16 937,905 +0.90(+1.13%)
Mar 13, 2023 79.69 80.36 78.31 79.26 907,628 -1.33(-1.65%)
Mar 10, 2023 82.84 82.84 80.47 80.59 1,026,831 -2.35(-2.83%)
Mar 09, 2023 84.15 84.93 82.90 82.93 687,162 -1.12(-1.34%)
Mar 08, 2023 83.68 84.52 83.26 84.06 819,294 +0.11(+0.13%)
Mar 07, 2023 85.27 85.63 83.76 83.95 745,132 -1.59(-1.86%)
Mar 06, 2023 86.56 86.97 84.96 85.54 977,770 -0.92(-1.07%)
Mar 03, 2023 86.07 86.69 85.78 86.46 452,313 +1.00(+1.17%)
Mar 02, 2023 84.22 85.54 83.75 85.46 620,490 +0.96(+1.14%)
Mar 01, 2023 85.00 85.82 83.93 84.50 922,200 -0.50(-0.59%)
Feb 28, 2023 85.17 85.98 84.72 85.00 750,024 -0.17(-0.20%)
Feb 27, 2023 84.95 85.55 84.73 85.17 1,350,332 +1.08(+1.29%)
Feb 24, 2023 84.74 84.74 83.02 84.09 471,714 -1.08(-1.27%)
Feb 23, 2023 84.26 85.21 82.85 85.17 1,298,759 +1.43(+1.71%)
Feb 22, 2023 83.49 84.20 82.63 83.73 884,654 +0.59(+0.71%)
Feb 21, 2023 84.37 84.99 82.68 83.14 816,999 -2.12(-2.49%)
Feb 17, 2023 86.23 86.40 84.75 85.27 617,272 -0.92(-1.07%)
Feb 16, 2023 86.10 87.57 85.84 86.19 726,897 -0.90(-1.04%)
Feb 15, 2023 83.41 87.12 83.41 87.09 886,092 +2.89(+3.43%)
Feb 14, 2023 84.30 85.30 83.55 84.20 688,069 +0.07(+0.08%)
Feb 13, 2023 83.78 84.28 83.08 84.14 673,226 +0.73(+0.87%)
Feb 10, 2023 83.92 84.18 82.44 83.41 863,396 -1.19(-1.41%)
Feb 09, 2023 86.24 87.03 84.53 84.60 1,241,454 -0.91(-1.07%)
Feb 08, 2023 89.00 89.21 84.51 85.51 1,531,717 -1.03(-1.19%)
Feb 07, 2023 86.53 87.18 84.93 86.54 821,672 +0.07(+0.08%)
Feb 06, 2023 85.85 86.90 85.29 86.47 772,616 +0.24(+0.27%)
Feb 03, 2023 87.73 88.12 86.01 86.24 1,613,775 -2.09(-2.37%)
Feb 02, 2023 86.96 89.32 85.51 88.33 1,742,776 +0.87(+1.00%)
Feb 01, 2023 85.88 87.80 85.36 87.46 1,187,990 +0.84(+0.96%)
Jan 31, 2023 84.66 86.65 84.53 86.62 1,076,557 +1.79(+2.11%)
Jan 30, 2023 86.39 87.00 84.83 84.83 1,984,321 -2.07(-2.39%)
Jan 27, 2023 86.61 87.06 85.50 86.91 1,026,520 -0.31(-0.36%)
Jan 26, 2023 85.98 87.23 85.59 87.22 538,543 +1.74(+2.03%)
Jan 25, 2023 85.07 86.12 84.07 85.48 960,763 -0.26(-0.30%)
Jan 24, 2023 87.20 87.97 85.71 85.74 537,299 -1.96(-2.23%)
Jan 23, 2023 85.86 88.04 85.58 87.69 645,160 +1.82(+2.12%)
Jan 20, 2023 84.80 86.00 84.47 85.87 1,592,007 +1.85(+2.20%)
Jan 19, 2023 84.51 85.75 83.65 84.03 915,894 -0.85(-1.01%)
Jan 18, 2023 85.71 86.01 84.81 84.88 779,091 -0.34(-0.40%)
Jan 17, 2023 86.28 86.45 84.26 85.23 993,954 -0.82(-0.95%)
Jan 13, 2023 84.38 86.28 84.27 86.04 780,743 +1.03(+1.21%)
Jan 12, 2023 84.29 85.71 83.64 85.01 869,450 +1.76(+2.11%)
Jan 11, 2023 83.97 84.25 82.69 83.25 779,719 -0.50(-0.60%)
Jan 10, 2023 83.19 83.89 82.32 83.75 3,204,671 +0.43(+0.52%)
Jan 09, 2023 83.07 84.98 82.34 83.32 3,247,170 +0.89(+1.08%)
Jan 06, 2023 82.69 83.32 81.76 82.43 1,510,925 +0.61(+0.74%)
Jan 05, 2023 80.91 81.82 79.92 81.82 995,434 +0.14(+0.17%)
Jan 04, 2023 81.04 82.50 80.79 81.68 704,031 +0.63(+0.78%)
Jan 03, 2023 81.24 82.67 80.24 81.05 1,495,682 +0.28(+0.34%)
Dec 30, 2022 80.57 81.47 80.18 80.78 720,429 -0.66(-0.81%)
Dec 29, 2022 80.54 81.73 79.95 81.43 789,998 +1.18(+1.47%)
Dec 28, 2022 81.61 81.92 80.22 80.25 739,359 -1.07(-1.32%)
Dec 27, 2022 81.28 81.83 80.59 81.33 787,423 +0.19(+0.23%)
Dec 23, 2022 80.26 81.20 79.35 81.14 307,319 +0.90(+1.13%)
Dec 22, 2022 80.13 80.80 78.23 80.23 515,347 -0.74(-0.91%)
Dec 21, 2022 79.40 81.06 78.87 80.97 733,295 +2.06(+2.61%)
Dec 20, 2022 78.72 79.92 78.72 78.91 952,290 +0.30(+0.39%)
Dec 19, 2022 79.05 79.67 78.11 78.60 1,644,522 -0.49(-0.62%)
Dec 16, 2022 77.62 79.71 77.00 79.10 1,496,959 +1.06(+1.36%)
Dec 15, 2022 80.12 80.83 77.88 78.03 1,303,513 -4.02(-4.90%)
Dec 14, 2022 81.47 83.60 80.81 82.05 1,138,906 +1.25(+1.54%)
Dec 13, 2022 80.19 81.04 79.66 80.80 1,868,629 +2.86(+3.67%)
Dec 12, 2022 79.02 79.46 77.13 77.95 1,547,346 -0.91(-1.16%)
Dec 09, 2022 79.91 80.67 78.75 78.86 1,213,514 -1.17(-1.46%)
Dec 08, 2022 79.92 80.80 78.96 80.03 5,488,709 +0.73(+0.92%)
Dec 07, 2022 80.70 82.30 78.98 79.30 1,935,116 -1.55(-1.92%)
Dec 06, 2022 81.00 82.03 80.04 80.85 1,278,937 -0.28(-0.35%)
Dec 05, 2022 81.54 82.03 80.58 81.14 1,358,392 -1.48(-1.80%)
Dec 02, 2022 80.35 82.83 79.62 82.62 763,976 +1.34(+1.64%)
Dec 01, 2022 81.48 82.65 80.59 81.29 1,026,516 +0.51(+0.63%)
Nov 30, 2022 78.81 80.80 77.72 80.78 1,404,622 +1.95(+2.47%)
Nov 29, 2022 79.37 79.81 78.43 78.83 635,192 -0.65(-0.82%)
Nov 28, 2022 80.19 80.64 79.10 79.48 1,212,572 -1.95(-2.39%)
Nov 25, 2022 81.15 81.88 80.65 81.42 300,910 +0.24(+0.29%)
Nov 23, 2022 79.57 81.32 79.37 81.19 928,143 +1.36(+1.70%)
Nov 22, 2022 78.73 80.23 78.61 79.83 576,149 +1.47(+1.88%)
Nov 21, 2022 78.44 79.47 77.87 78.36 1,429,308 -0.64(-0.81%)
Nov 18, 2022 78.19 79.30 77.30 79.00 967,519 +2.08(+2.71%)
Nov 17, 2022 76.45 77.82 76.45 76.91 1,067,330 -0.83(-1.06%)
Nov 16, 2022 76.86 78.19 76.53 77.74 794,053 +0.70(+0.91%)
Nov 15, 2022 79.37 80.16 76.85 77.04 912,935 -0.67(-0.86%)
Nov 14, 2022 77.92 78.70 77.37 77.71 1,049,276 -0.63(-0.80%)
Nov 11, 2022 76.56 78.78 75.91 78.34 1,079,021 +2.08(+2.73%)
Nov 10, 2022 73.34 76.28 72.97 76.26 1,446,347 +5.30(+7.46%)
Nov 09, 2022 74.84 74.94 70.92 70.96 1,164,970 -4.45(-5.90%)
Nov 08, 2022 73.94 76.08 73.82 75.41 1,428,509 +1.22(+1.65%)
Nov 07, 2022 74.23 75.39 73.35 74.19 2,268,520 +0.64(+0.87%)
Nov 04, 2022 73.31 73.65 70.99 73.55 2,208,861 +1.36(+1.89%)
Nov 03, 2022 68.93 72.89 67.65 72.19 5,268,386 +6.78(+10.37%)
Nov 02, 2022 67.68 67.69 65.41 65.41 2,762,587 -2.16(-3.19%)
Nov 01, 2022 67.95 68.67 67.02 67.56 1,945,126 +0.36(+0.54%)
Oct 31, 2022 66.48 67.52 65.84 67.20 2,059,305 +0.47(+0.70%)
Oct 28, 2022 66.91 68.51 66.34 66.73 3,635,843 -0.09(-0.13%)
Oct 27, 2022 67.80 69.40 66.63 66.82 4,686,753 -1.35(-1.98%)
Oct 26, 2022 68.58 69.65 67.17 68.17 4,813,717 -1.09(-1.57%)
Oct 25, 2022 75.72 75.88 64.66 69.26 9,802,410 -14.03(-16.85%)
Oct 24, 2022 82.74 84.46 82.51 83.29 1,989,516 +1.05(+1.27%)
Oct 21, 2022 81.19 83.03 80.52 82.24 2,286,877 +1.38(+1.71%)
Oct 20, 2022 81.59 82.98 80.27 80.86 1,140,945 -0.54(-0.66%)
Oct 19, 2022 82.35 83.07 80.44 81.40 966,226 -1.71(-2.06%)
Oct 18, 2022 83.87 84.63 81.78 83.11 732,005 +1.46(+1.79%)
Oct 17, 2022 81.20 81.97 79.88 81.65 1,863,804 +1.79(+2.25%)
Oct 14, 2022 81.92 82.52 79.72 79.86 851,530 -1.56(-1.91%)
Oct 13, 2022 78.23 81.92 76.89 81.42 812,718 +1.66(+2.08%)
Oct 12, 2022 79.56 80.05 78.75 79.76 1,136,444 +0.17(+0.21%)
Oct 11, 2022 79.49 80.63 78.71 79.59 810,906 -0.38(-0.48%)
Oct 10, 2022 79.98 80.58 79.29 79.98 829,242 +0.49(+0.62%)
Oct 07, 2022 80.87 81.06 78.97 79.49 924,512 -2.75(-3.35%)
Oct 06, 2022 82.82 83.79 81.96 82.24 1,195,965 -0.98(-1.18%)
Oct 05, 2022 81.59 83.95 81.06 83.22 1,555,043 +0.50(+0.60%)
Oct 04, 2022 82.14 83.02 81.39 82.72 3,513,161 +2.26(+2.81%)
Oct 03, 2022 80.55 81.61 79.43 80.46 2,283,373 +1.07(+1.35%)
Sep 30, 2022 79.07 80.51 78.92 79.39 1,213,017 +0.72(+0.92%)
Sep 29, 2022 79.51 79.90 77.62 78.66 1,173,695 -2.06(-2.55%)
Sep 28, 2022 78.90 81.42 78.05 80.72 1,812,706 +2.61(+3.34%)
Sep 27, 2022 80.78 81.61 77.31 78.11 1,431,795 -1.72(-2.16%)
Sep 26, 2022 80.63 81.74 79.35 79.84 1,485,395 -1.25(-1.55%)
Sep 23, 2022 80.95 81.33 78.69 81.09 2,733,841 -1.47(-1.78%)
Sep 22, 2022 85.89 85.99 81.96 82.56 2,910,941 -3.30(-3.85%)
Sep 21, 2022 89.35 89.85 85.83 85.86 1,379,584 -2.97(-3.34%)
Sep 20, 2022 92.14 92.14 88.39 88.83 1,536,161 -4.45(-4.77%)
Sep 19, 2022 90.95 93.39 90.95 93.28 806,515 +1.27(+1.38%)
Sep 16, 2022 94.11 94.11 90.28 92.01 2,871,910 -3.46(-3.62%)
Sep 15, 2022 94.84 95.96 94.66 95.47 2,277,116 +0.22(+0.23%)
Sep 14, 2022 95.52 95.76 94.19 95.25 1,942,916 -0.15(-0.15%)
Sep 13, 2022 95.80 96.00 94.60 95.40 1,278,326 -2.87(-2.92%)
Sep 12, 2022 96.99 98.36 96.96 98.27 1,153,836 +1.54(+1.59%)
Sep 09, 2022 96.43 97.21 95.75 96.73 1,584,744 +0.81(+0.85%)
Sep 08, 2022 92.00 96.02 92.00 95.92 1,273,148 +2.29(+2.45%)
Sep 07, 2022 90.83 93.87 90.19 93.62 1,059,795 +3.34(+3.70%)
Sep 06, 2022 89.18 90.50 88.98 90.28 974,763 +0.76(+0.85%)
Sep 02, 2022 90.91 91.42 88.87 89.52 807,673 +0.34(+0.38%)
Sep 01, 2022 88.18 89.24 86.69 89.18 751,674 +0.42(+0.47%)
Aug 31, 2022 90.83 90.83 88.59 88.75 992,717 -1.53(-1.69%)
Aug 30, 2022 90.25 90.91 88.10 90.28 1,099,497 +0.39(+0.44%)
Aug 29, 2022 89.72 90.99 89.26 89.89 597,710 -0.36(-0.40%)
Aug 26, 2022 94.80 95.68 90.23 90.25 1,460,586 -4.70(-4.95%)
Aug 25, 2022 96.54 96.72 94.38 94.96 1,184,732 -0.79(-0.83%)
Aug 24, 2022 94.87 95.93 94.43 95.75 886,340 +1.40(+1.49%)
Aug 23, 2022 94.13 94.95 93.68 94.35 784,165 +0.73(+0.77%)
Aug 22, 2022 94.96 95.34 93.53 93.62 734,076 -2.95(-3.05%)
Aug 19, 2022 98.07 98.96 96.15 96.57 626,075 -2.12(-2.14%)
Aug 18, 2022 97.80 99.39 97.67 98.69 739,681 +0.53(+0.54%)
Aug 17, 2022 98.48 99.30 97.95 98.16 893,187 -1.55(-1.55%)
Aug 16, 2022 98.28 100.60 97.97 99.71 945,152 +1.11(+1.12%)
Aug 15, 2022 97.37 98.90 97.12 98.60 1,518,863 +0.50(+0.51%)
Aug 12, 2022 96.46 98.17 95.85 98.10 948,505 +2.68(+2.81%)
Aug 11, 2022 94.73 96.73 94.64 95.42 918,320 +0.56(+0.59%)
Aug 10, 2022 91.67 96.44 91.67 94.86 1,873,582 +5.13(+5.72%)
Aug 09, 2022 91.08 91.08 89.46 89.72 1,139,685 -1.22(-1.34%)
Aug 08, 2022 88.79 91.42 88.79 90.95 1,221,518 +2.69(+3.05%)
Aug 05, 2022 89.35 91.25 87.32 88.26 1,741,517 -2.09(-2.32%)
Aug 04, 2022 93.08 93.08 85.84 90.35 3,793,765 -6.71(-6.92%)
Aug 03, 2022 97.72 97.72 95.61 97.06 622,148 +0.27(+0.28%)
Aug 02, 2022 97.86 98.27 96.35 96.79 1,084,321 -1.60(-1.63%)
Aug 01, 2022 98.38 99.33 97.91 98.39 693,702 -0.99(-0.99%)
Jul 29, 2022 97.89 99.51 97.85 99.38 881,708 +1.46(+1.49%)
Jul 28, 2022 96.55 98.30 95.25 97.93 923,094 +2.13(+2.22%)
Jul 27, 2022 95.08 96.63 93.60 95.79 774,230 +2.39(+2.56%)
Jul 26, 2022 93.06 94.35 92.52 93.40 835,738 -0.09(-0.09%)
Jul 25, 2022 92.74 94.94 91.90 93.49 907,079 +0.70(+0.76%)
Jul 22, 2022 94.90 95.50 92.29 92.78 1,416,902 -2.34(-2.46%)
Jul 21, 2022 90.91 95.14 89.19 95.12 2,716,509 +3.41(+3.72%)
Jul 20, 2022 90.12 91.98 90.12 91.71 1,247,961 +1.64(+1.82%)
Jul 19, 2022 86.67 90.41 86.67 90.07 977,872 +3.74(+4.34%)
Jul 18, 2022 86.96 87.53 85.73 86.32 1,159,231 +0.20(+0.23%)
Jul 15, 2022 86.86 87.01 85.66 86.13 880,474 +0.76(+0.89%)
Jul 14, 2022 85.03 85.65 83.91 85.37 1,119,178 -1.02(-1.18%)
Jul 13, 2022 84.96 87.50 84.69 86.38 1,291,022 +0.30(+0.35%)
Jul 12, 2022 86.15 87.69 85.67 86.08 959,844 -0.32(-0.37%)
Jul 11, 2022 86.28 87.10 85.78 86.40 1,645,344 -0.43(-0.50%)
Jul 08, 2022 88.22 89.02 85.20 86.83 2,012,694 -2.44(-2.74%)
Jul 07, 2022 89.37 90.06 89.02 89.28 936,749 +0.25(+0.29%)
Jul 06, 2022 89.02 89.67 87.82 89.02 1,168,917 +0.62(+0.70%)
Jul 05, 2022 89.45 90.27 86.05 88.41 2,616,398 -2.49(-2.74%)
Jul 01, 2022 89.76 91.66 89.36 90.90 3,445,387 +0.81(+0.90%)
Jun 30, 2022 89.78 91.32 89.20 90.09 870,791 -1.05(-1.15%)
Jun 29, 2022 93.06 93.06 90.08 91.13 807,229 -1.42(-1.53%)
Jun 28, 2022 94.46 95.13 92.38 92.55 821,711 -1.33(-1.42%)
Jun 27, 2022 93.48 94.61 92.56 93.88 685,631 +0.61(+0.65%)
Jun 24, 2022 87.97 93.47 87.63 93.27 3,268,802 +5.72(+6.53%)
Jun 23, 2022 88.62 89.07 86.10 87.55 1,364,949 -0.98(-1.10%)
Jun 22, 2022 88.93 89.51 88.20 88.53 1,193,659 -1.49(-1.65%)
Jun 21, 2022 91.47 92.58 89.88 90.02 1,386,131 -0.86(-0.95%)
Jun 17, 2022 90.42 91.07 89.22 90.88 1,122,312 +0.79(+0.88%)
Jun 16, 2022 91.66 92.01 89.68 90.09 1,404,957 -3.58(-3.82%)
Jun 15, 2022 93.39 94.94 90.53 93.66 1,644,842 +1.77(+1.93%)
Jun 14, 2022 91.59 92.11 90.03 91.89 1,578,420 +0.23(+0.26%)
Jun 13, 2022 94.03 94.34 90.14 91.66 2,470,124 -5.27(-5.44%)
Jun 10, 2022 99.69 99.69 96.92 96.93 1,249,101 -3.48(-3.47%)
Jun 09, 2022 102.19 102.37 100.12 100.41 917,936 -3.63(-3.49%)
Jun 08, 2022 106.46 106.74 103.62 104.03 672,713 -3.45(-3.21%)
Jun 07, 2022 104.74 108.30 104.56 107.48 953,781 +2.07(+1.97%)
Jun 06, 2022 105.15 105.98 104.75 105.41 419,274 +0.98(+0.94%)
Jun 03, 2022 103.20 104.58 103.09 104.44 410,419 -0.17(-0.17%)
Jun 02, 2022 102.03 104.66 101.72 104.61 435,034 +2.63(+2.58%)
Jun 01, 2022 102.47 103.04 100.63 101.98 740,094 -0.10(-0.10%)
May 31, 2022 103.89 103.89 101.77 102.08 1,127,975 -2.43(-2.33%)
May 27, 2022 102.53 104.52 101.84 104.51 1,290,621 +3.41(+3.37%)
May 26, 2022 100.08 101.76 100.08 101.10 755,874 +1.56(+1.57%)
May 25, 2022 97.36 100.11 96.65 99.54 1,144,684 +1.71(+1.75%)
May 24, 2022 98.41 99.54 96.14 97.83 974,077 -2.01(-2.02%)
May 23, 2022 99.61 100.61 99.01 99.84 1,113,565 +1.05(+1.06%)
May 20, 2022 99.81 100.08 96.16 98.80 1,466,091 +0.03(+0.03%)
May 19, 2022 98.15 99.58 97.15 98.77 1,255,159 -0.04(-0.04%)
May 18, 2022 103.11 103.11 98.36 98.80 777,549 -5.10(-4.91%)
May 17, 2022 105.18 105.72 103.32 103.91 815,314 +0.91(+0.88%)
May 16, 2022 101.42 103.94 101.02 103.00 1,175,052 +1.68(+1.66%)
May 13, 2022 99.85 102.58 99.49 101.32 1,135,597 +2.10(+2.12%)
May 12, 2022 97.74 100.62 97.74 99.22 1,215,355 +0.24(+0.25%)
May 11, 2022 98.86 102.36 98.62 98.97 1,237,180 -0.55(-0.55%)
May 10, 2022 100.72 101.78 96.90 99.52 2,012,190 +0.30(+0.30%)
May 09, 2022 101.17 101.98 98.69 99.22 1,195,566 -3.68(-3.57%)
May 06, 2022 104.92 105.73 101.87 102.89 1,047,488 -3.67(-3.44%)
May 05, 2022 110.15 111.17 104.72 106.56 1,263,485 -5.11(-4.58%)
May 04, 2022 109.01 111.90 108.10 111.67 2,210,685 +2.31(+2.11%)
May 03, 2022 107.44 111.00 107.33 109.36 961,559 +1.80(+1.67%)
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.