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

Ball Corp (NY: BLL )

69.49 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 9, 2022 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 (%)
Nov 29, 2019 64.94 65.19 64.18 64.72 682,644 -0.33(-0.51%)
Nov 27, 2019 65.20 65.70 64.78 65.05 1,313,130 +0.05(+0.08%)
Nov 26, 2019 63.66 65.27 63.32 65.00 1,709,937 +1.50(+2.35%)
Nov 25, 2019 64.43 64.63 63.20 63.51 2,679,559 -0.74(-1.16%)
Nov 22, 2019 64.98 65.11 64.12 64.25 1,173,182 -0.42(-0.65%)
Nov 21, 2019 65.84 65.90 64.57 64.67 1,910,975 -1.25(-1.90%)
Nov 20, 2019 65.32 66.47 65.28 65.92 1,520,450 +0.19(+0.28%)
Nov 19, 2019 65.98 66.49 65.47 65.74 2,261,936 -0.33(-0.50%)
Nov 18, 2019 63.95 66.09 63.94 66.07 3,720,385 +1.95(+3.03%)
Nov 15, 2019 64.40 64.56 63.92 64.12 1,391,696 -0.14(-0.21%)
Nov 14, 2019 63.28 64.42 63.25 64.26 1,676,034 +0.60(+0.94%)
Nov 13, 2019 63.35 64.67 63.06 63.67 1,815,402 +0.74(+1.18%)
Nov 12, 2019 62.96 63.29 62.10 62.92 1,919,761 -0.17(-0.26%)
Nov 11, 2019 62.73 63.70 62.56 63.09 1,207,346 -0.11(-0.17%)
Nov 08, 2019 63.82 64.27 62.75 63.20 1,948,723 -0.41(-0.65%)
Nov 07, 2019 65.23 65.41 63.39 63.61 3,869,930 -1.55(-2.39%)
Nov 06, 2019 63.25 65.28 63.18 65.16 2,820,421 +1.91(+3.01%)
Nov 05, 2019 64.77 65.42 63.01 63.25 4,074,552 -1.80(-2.76%)
Nov 04, 2019 67.04 67.14 64.85 65.05 2,745,788 -1.77(-2.65%)
Nov 01, 2019 68.26 68.79 66.48 66.82 3,995,143 -1.57(-2.30%)
Oct 31, 2019 71.92 73.07 67.29 68.40 5,124,202 -3.90(-5.39%)
Oct 30, 2019 71.00 72.72 70.78 72.30 2,530,199 +1.19(+1.68%)
Oct 29, 2019 69.65 71.54 69.58 71.10 1,737,719 +1.37(+1.96%)
Oct 28, 2019 70.77 70.77 69.68 69.74 2,252,685 -0.56(-0.79%)
Oct 25, 2019 70.12 70.68 69.58 70.29 1,377,067 +0.11(+0.15%)
Oct 24, 2019 69.67 70.94 69.67 70.19 1,414,388 +0.70(+1.01%)
Oct 23, 2019 69.43 70.41 69.09 69.48 1,812,913 +0.22(+0.32%)
Oct 22, 2019 70.51 71.50 69.24 69.26 1,621,145 -1.41(-1.99%)
Oct 21, 2019 72.69 72.69 70.14 70.66 2,010,901 -1.78(-2.46%)
Oct 18, 2019 72.38 73.15 71.22 72.44 2,129,590 +0.23(+0.32%)
Oct 17, 2019 70.73 73.23 70.56 72.21 2,450,916 +1.26(+1.78%)
Oct 16, 2019 70.68 70.95 69.56 70.95 1,898,454 +0.41(+0.58%)
Oct 15, 2019 71.63 71.93 70.49 70.54 1,968,650 -0.74(-1.04%)
Oct 14, 2019 71.71 71.81 70.90 71.28 1,307,404 +0.30(+0.43%)
Oct 11, 2019 71.66 72.20 70.90 70.98 2,238,336 -0.22(-0.32%)
Oct 10, 2019 70.41 71.47 69.76 71.20 1,693,888 +0.56(+0.79%)
Oct 09, 2019 70.37 71.34 70.21 70.64 1,751,082 +0.84(+1.20%)
Oct 08, 2019 70.18 70.64 69.14 69.80 1,686,096 -1.02(-1.44%)
Oct 07, 2019 70.78 71.51 70.26 70.82 1,637,438 -0.27(-0.38%)
Oct 04, 2019 70.30 71.73 70.24 71.09 2,275,880 +1.07(+1.52%)
Oct 03, 2019 69.29 70.64 68.85 70.03 1,741,366 +0.80(+1.16%)
Oct 02, 2019 69.70 70.18 68.05 69.23 3,415,342 -1.26(-1.79%)
Oct 01, 2019 71.33 71.51 70.26 70.49 2,149,724 -0.68(-0.96%)
Sep 30, 2019 71.15 71.48 70.85 71.17 3,004,559 +0.02(+0.03%)
Sep 27, 2019 72.77 73.20 71.03 71.15 2,400,891 -1.64(-2.26%)
Sep 26, 2019 72.63 73.47 72.09 72.80 2,112,758 +0.95(+1.32%)
Sep 25, 2019 72.92 73.14 71.19 71.85 2,997,395 -1.19(-1.63%)
Sep 24, 2019 73.32 74.11 72.82 73.04 2,536,402 +0.23(+0.32%)
Sep 23, 2019 72.34 73.16 71.96 72.81 2,032,324 +0.63(+0.87%)
Sep 20, 2019 72.83 73.37 72.15 72.18 3,852,639 -0.43(-0.59%)
Sep 19, 2019 72.59 73.05 71.99 72.61 1,833,741 -0.22(-0.31%)
Sep 18, 2019 73.31 73.54 71.91 72.83 2,234,131 -0.48(-0.65%)
Sep 17, 2019 70.86 73.50 70.58 73.31 2,884,917 +2.74(+3.88%)
Sep 16, 2019 71.12 71.58 70.57 70.58 1,866,828 -0.52(-0.73%)
Sep 13, 2019 71.47 71.70 70.31 71.09 2,470,149 -0.62(-0.86%)
Sep 12, 2019 70.83 72.99 70.70 71.71 3,360,249 +1.45(+2.06%)
Sep 11, 2019 69.83 70.64 69.17 70.26 4,900,655 -0.01(-0.01%)
Sep 10, 2019 72.26 72.42 69.70 70.27 6,541,337 -3.11(-4.24%)
Sep 09, 2019 76.52 76.60 72.92 73.38 3,857,357 -3.16(-4.13%)
Sep 06, 2019 76.94 77.44 76.36 76.54 2,263,399 -0.40(-0.52%)
Sep 05, 2019 79.42 80.04 76.91 76.94 2,151,870 -2.02(-2.56%)
Sep 04, 2019 78.74 79.03 78.23 78.96 1,351,506 +0.83(+1.06%)
Sep 03, 2019 78.20 78.49 77.68 78.13 1,270,404 -0.47(-0.60%)
Aug 30, 2019 78.93 79.15 78.15 78.60 1,954,963 +0.13(+0.16%)
Aug 29, 2019 77.88 78.72 77.54 78.47 946,712 +1.13(+1.46%)
Aug 28, 2019 76.87 77.36 75.91 77.34 2,031,595 +0.24(+0.32%)
Aug 27, 2019 77.25 78.06 77.07 77.10 2,034,094 +0.25(+0.33%)
Aug 26, 2019 76.50 77.23 76.31 76.85 1,595,283 +0.55(+0.72%)
Aug 23, 2019 77.68 78.06 75.98 76.30 1,980,447 -1.52(-1.96%)
Aug 22, 2019 77.84 78.31 77.28 77.82 1,468,941 +0.03(+0.04%)
Aug 21, 2019 77.62 78.53 77.28 77.79 1,762,064 +0.53(+0.68%)
Aug 20, 2019 77.58 78.33 77.13 77.26 1,980,433 -0.54(-0.69%)
Aug 19, 2019 78.09 78.70 77.73 77.80 1,644,567 +0.11(+0.14%)
Aug 16, 2019 76.51 77.83 76.34 77.69 1,743,896 +1.59(+2.09%)
Aug 15, 2019 75.12 76.68 74.92 76.10 1,781,599 +1.12(+1.50%)
Aug 14, 2019 76.41 76.93 74.67 74.98 2,808,183 -2.38(-3.08%)
Aug 13, 2019 75.03 77.53 74.83 77.36 2,432,046 +2.39(+3.19%)
Aug 12, 2019 75.46 75.48 74.40 74.97 1,179,570 -0.60(-0.80%)
Aug 09, 2019 74.27 75.99 74.23 75.58 1,684,758 +1.35(+1.81%)
Aug 08, 2019 73.46 74.78 73.46 74.23 2,154,542 +0.77(+1.05%)
Aug 07, 2019 71.64 73.53 71.16 73.46 1,855,115 +1.31(+1.81%)
Aug 06, 2019 72.16 73.10 71.71 72.15 2,443,781 +0.68(+0.96%)
Aug 05, 2019 71.47 72.16 71.18 71.47 2,527,607 -1.44(-1.98%)
Aug 02, 2019 72.44 73.29 71.80 72.91 2,919,066 -0.01(-0.01%)
Aug 01, 2019 69.68 74.43 69.27 72.92 3,609,187 +3.18(+4.56%)
Jul 31, 2019 70.82 70.96 69.27 69.74 2,989,007 -1.27(-1.79%)
Jul 30, 2019 70.43 71.16 70.24 71.01 1,628,782 +0.49(+0.69%)
Jul 29, 2019 70.34 70.64 69.89 70.52 1,836,461 +0.14(+0.19%)
Jul 26, 2019 69.76 70.60 69.64 70.39 1,944,882 +0.83(+1.19%)
Jul 25, 2019 70.36 70.66 69.44 69.56 1,488,760 -0.72(-1.03%)
Jul 24, 2019 70.00 70.54 69.79 70.28 1,221,590 +0.24(+0.35%)
Jul 23, 2019 69.79 70.25 69.48 70.03 1,100,751 +0.65(+0.94%)
Jul 22, 2019 68.98 69.66 68.77 69.38 1,199,082 +0.40(+0.58%)
Jul 19, 2019 69.42 69.58 68.82 68.98 2,119,016 -0.20(-0.28%)
Jul 18, 2019 66.28 69.22 65.95 69.18 3,476,036 +2.33(+3.49%)
Jul 17, 2019 67.55 67.83 66.84 66.84 1,686,405 -0.55(-0.81%)
Jul 16, 2019 67.78 67.87 67.15 67.39 2,394,305 -0.21(-0.32%)
Jul 15, 2019 68.06 68.40 67.45 67.61 1,927,519 -0.69(-1.01%)
Jul 12, 2019 69.42 69.57 67.77 68.30 1,641,609 -1.12(-1.62%)
Jul 11, 2019 68.72 69.61 68.39 69.42 1,846,919 +0.70(+1.02%)
Jul 10, 2019 69.27 69.77 68.58 68.72 2,297,787 -0.48(-0.69%)
Jul 09, 2019 68.54 69.21 68.34 69.20 1,722,626 +0.31(+0.45%)
Jul 08, 2019 69.44 69.79 68.74 68.88 2,038,493 -1.14(-1.63%)
Jul 05, 2019 70.00 70.25 69.22 70.03 1,535,120 -0.47(-0.66%)
Jul 03, 2019 70.15 70.58 69.93 70.49 1,353,403 +0.67(+0.96%)
Jul 02, 2019 68.70 69.85 68.55 69.82 3,284,515 +1.27(+1.85%)
Jul 01, 2019 68.86 69.59 67.94 68.55 2,351,702 +0.26(+0.39%)
Jun 28, 2019 66.46 68.67 66.40 68.29 10,478,752 +1.84(+2.78%)
Jun 27, 2019 66.19 66.71 65.91 66.44 2,621,500 +0.34(+0.52%)
Jun 26, 2019 66.49 66.49 65.26 66.10 2,336,077 -0.30(-0.46%)
Jun 25, 2019 65.88 66.54 65.66 66.41 2,461,257 +0.86(+1.31%)
Jun 24, 2019 65.49 66.03 65.23 65.55 2,877,252 +0.10(+0.15%)
Jun 21, 2019 65.65 65.66 64.84 65.45 2,293,559 -0.17(-0.25%)
Jun 20, 2019 65.60 65.71 65.07 65.62 1,575,600 +0.58(+0.89%)
Jun 19, 2019 65.05 65.18 64.40 65.04 1,968,785 +0.20(+0.32%)
Jun 18, 2019 64.25 65.36 63.81 64.83 2,221,913 +1.10(+1.73%)
Jun 17, 2019 64.00 64.19 63.69 63.73 1,158,603 -0.09(-0.14%)
Jun 14, 2019 63.51 63.98 63.14 63.82 1,981,472 +0.48(+0.75%)
Jun 13, 2019 65.17 65.21 62.95 63.34 2,097,808 -1.64(-2.52%)
Jun 12, 2019 64.91 65.16 64.65 64.98 1,179,423 +0.16(+0.24%)
Jun 11, 2019 64.88 65.03 64.25 64.82 2,104,478 +0.12(+0.18%)
Jun 10, 2019 64.58 64.91 64.18 64.71 2,070,470 +0.41(+0.64%)
Jun 07, 2019 64.34 64.78 64.09 64.30 2,117,171 +0.23(+0.37%)
Jun 06, 2019 62.80 64.13 62.78 64.06 2,991,530 +1.18(+1.88%)
Jun 05, 2019 62.25 63.06 62.03 62.88 3,338,021 +1.33(+2.16%)
Jun 04, 2019 60.80 61.56 60.48 61.56 2,552,991 +1.01(+1.68%)
Jun 03, 2019 60.00 60.65 59.68 60.54 2,347,413 +0.64(+1.08%)
May 31, 2019 58.60 59.94 58.60 59.90 2,593,347 +0.49(+0.82%)
May 30, 2019 58.79 59.46 58.59 59.41 2,444,361 +0.53(+0.89%)
May 29, 2019 59.13 59.43 58.65 58.88 2,300,313 -0.68(-1.14%)
May 28, 2019 59.77 59.84 59.39 59.57 2,803,330 -0.15(-0.24%)
May 24, 2019 59.76 59.88 59.55 59.71 1,406,465 +0.29(+0.49%)
May 23, 2019 59.55 59.58 58.94 59.42 2,662,500 -0.44(-0.73%)
May 22, 2019 60.87 60.87 59.77 59.86 2,905,184 -0.88(-1.44%)
May 21, 2019 60.66 61.09 60.30 60.73 2,000,116 +0.35(+0.58%)
May 20, 2019 60.53 60.80 60.27 60.38 3,016,370 -0.52(-0.85%)
May 17, 2019 60.34 61.52 60.20 60.90 1,835,216 +0.00(+0.00%)
May 16, 2019 61.05 61.58 60.84 60.90 2,275,490 +0.06(+0.10%)
May 15, 2019 61.55 62.01 60.69 60.84 2,763,084 -0.91(-1.47%)
May 14, 2019 62.95 63.56 61.74 61.75 2,843,353 -0.94(-1.51%)
May 13, 2019 61.56 63.17 61.53 62.69 2,962,826 +0.10(+0.16%)
May 10, 2019 60.72 62.91 60.72 62.59 3,595,122 +1.89(+3.11%)
May 09, 2019 59.80 60.74 59.58 60.70 1,317,585 +0.41(+0.68%)
May 08, 2019 60.19 60.72 59.90 60.30 1,954,336 -0.02(-0.03%)
May 07, 2019 59.88 60.77 59.77 60.31 2,590,819 +0.02(+0.03%)
May 06, 2019 59.16 60.50 58.96 60.30 3,385,234 +0.40(+0.67%)
May 03, 2019 58.49 60.11 58.49 59.90 2,482,710 +1.50(+2.57%)
May 02, 2019 56.13 58.47 54.88 58.40 3,137,791 +1.29(+2.27%)
May 01, 2019 58.37 58.71 57.09 57.10 2,268,486 -1.24(-2.12%)
Apr 30, 2019 57.94 58.42 57.79 58.34 1,835,732 +0.30(+0.52%)
Apr 29, 2019 57.90 58.19 57.53 58.04 1,902,122 -0.07(-0.12%)
Apr 26, 2019 57.45 58.26 57.45 58.11 995,385 +0.72(+1.26%)
Apr 25, 2019 57.39 57.60 57.00 57.39 914,544 +0.06(+0.10%)
Apr 24, 2019 58.00 58.04 57.01 57.33 1,095,167 -0.58(-1.01%)
Apr 23, 2019 57.04 58.01 57.01 57.91 1,435,059 +0.77(+1.35%)
Apr 22, 2019 56.87 57.55 56.87 57.14 1,481,852 +0.19(+0.34%)
Apr 18, 2019 55.55 57.23 55.50 56.95 2,496,786 +1.42(+2.56%)
Apr 17, 2019 56.43 56.43 55.48 55.53 1,695,495 -0.50(-0.89%)
Apr 16, 2019 56.62 56.90 55.83 56.02 1,688,178 -0.76(-1.34%)
Apr 15, 2019 56.71 57.17 56.57 56.78 1,459,030 +0.30(+0.53%)
Apr 12, 2019 57.16 57.28 56.42 56.48 1,941,351 -0.57(-1.01%)
Apr 11, 2019 56.74 57.13 56.48 57.05 1,584,095 +0.36(+0.64%)
Apr 10, 2019 56.32 56.91 56.09 56.69 1,962,387 +0.59(+1.06%)
Apr 09, 2019 56.24 56.24 55.91 56.10 2,252,116 -0.55(-0.96%)
Apr 08, 2019 56.49 56.92 55.86 56.65 1,708,542 +0.09(+0.15%)
Apr 05, 2019 56.36 56.79 56.26 56.56 2,482,916 +0.11(+0.19%)
Apr 04, 2019 56.43 56.66 56.22 56.45 1,352,920 -0.02(-0.03%)
Apr 03, 2019 56.62 56.73 56.32 56.47 2,442,236 +0.04(+0.07%)
Apr 02, 2019 57.00 57.06 56.41 56.43 1,685,912 -0.41(-0.72%)
Apr 01, 2019 56.54 57.01 56.30 56.84 2,241,478 +0.53(+0.93%)
Mar 29, 2019 56.66 56.84 56.08 56.31 2,872,111 -0.08(-0.14%)
Mar 28, 2019 56.81 56.97 56.30 56.39 1,971,126 -0.24(-0.43%)
Mar 27, 2019 56.69 57.03 56.25 56.64 1,858,029 -0.06(-0.10%)
Mar 26, 2019 56.93 57.02 56.35 56.69 2,354,657 +0.14(+0.24%)
Mar 25, 2019 56.29 56.73 56.07 56.56 2,551,956 +0.17(+0.29%)
Mar 22, 2019 57.11 57.22 56.38 56.39 1,415,917 -0.88(-1.53%)
Mar 21, 2019 56.52 57.38 56.41 57.27 1,295,798 +0.70(+1.24%)
Mar 20, 2019 56.51 56.94 56.15 56.57 1,957,470 +0.06(+0.10%)
Mar 19, 2019 56.53 56.68 56.24 56.51 2,625,948 +0.18(+0.31%)
Mar 18, 2019 55.97 56.33 55.71 56.33 2,313,967 +0.37(+0.66%)
Mar 15, 2019 55.68 55.96 55.35 55.96 3,240,243 +0.22(+0.40%)
Mar 14, 2019 55.48 55.86 55.45 55.74 3,258,855 +0.16(+0.28%)
Mar 13, 2019 55.27 55.74 55.12 55.58 4,185,796 +0.47(+0.85%)
Mar 12, 2019 54.26 55.21 54.13 55.12 2,587,125 +1.00(+1.85%)
Mar 11, 2019 53.57 54.24 53.56 54.12 3,498,379 +0.57(+1.07%)
Mar 08, 2019 52.53 53.61 52.29 53.54 1,923,987 +0.32(+0.60%)
Mar 07, 2019 53.62 53.77 52.95 53.22 1,883,877 -0.72(-1.34%)
Mar 06, 2019 54.50 54.51 53.66 53.94 1,434,186 -0.53(-0.97%)
Mar 05, 2019 53.77 54.60 53.64 54.47 2,051,762 +0.69(+1.29%)
Mar 04, 2019 53.95 54.15 52.93 53.77 1,575,398 +0.04(+0.07%)
Mar 01, 2019 53.59 54.02 53.37 53.74 2,413,564 +0.42(+0.78%)
Feb 28, 2019 53.78 54.15 53.24 53.32 3,342,412 -0.60(-1.12%)
Feb 27, 2019 53.03 54.03 53.03 53.92 2,580,467 +0.81(+1.52%)
Feb 26, 2019 53.36 53.49 53.08 53.11 1,333,544 -0.20(-0.38%)
Feb 25, 2019 53.89 53.92 53.23 53.32 1,866,623 -0.37(-0.69%)
Feb 22, 2019 53.19 53.74 53.01 53.69 1,932,710 +0.76(+1.43%)
Feb 21, 2019 53.08 53.13 52.60 52.93 2,520,387 +0.08(+0.15%)
Feb 20, 2019 52.66 53.20 52.55 52.85 2,029,786 +0.33(+0.63%)
Feb 19, 2019 52.68 52.68 52.43 52.52 3,086,395 -0.07(-0.13%)
Feb 15, 2019 53.50 53.55 52.54 52.59 3,672,735 -0.80(-1.49%)
Feb 14, 2019 53.43 53.63 53.08 53.39 1,999,857 -0.24(-0.45%)
Feb 13, 2019 53.52 53.90 53.41 53.63 2,156,336 +0.29(+0.55%)
Feb 12, 2019 52.46 53.37 52.38 53.34 2,628,760 +1.02(+1.95%)
Feb 11, 2019 52.46 52.75 51.94 52.32 3,621,455 -0.05(-0.09%)
Feb 08, 2019 51.57 52.38 51.34 52.37 3,012,030 +0.62(+1.20%)
Feb 07, 2019 51.25 51.83 51.02 51.74 3,120,192 +0.05(+0.09%)
Feb 06, 2019 51.06 51.95 50.91 51.70 2,414,898 +0.20(+0.40%)
Feb 05, 2019 50.50 51.52 50.35 51.49 3,142,445 +0.99(+1.96%)
Feb 04, 2019 50.68 51.00 50.01 50.50 2,524,837 -0.05(-0.10%)
Feb 01, 2019 50.88 51.62 50.40 50.55 4,183,472 -0.24(-0.48%)
Jan 31, 2019 48.58 51.18 47.42 50.79 8,054,332 +1.07(+2.15%)
Jan 30, 2019 50.19 50.48 49.70 49.72 3,155,603 -0.14(-0.27%)
Jan 29, 2019 49.33 49.89 49.30 49.86 2,407,260 +0.51(+1.04%)
Jan 28, 2019 50.11 50.13 49.27 49.34 2,617,551 -0.93(-1.86%)
Jan 25, 2019 49.80 50.69 49.69 50.28 3,057,216 +0.86(+1.75%)
Jan 24, 2019 49.66 50.29 49.20 49.41 3,501,052 +0.08(+0.16%)
Jan 23, 2019 49.40 49.75 48.60 49.33 2,263,168 +0.06(+0.12%)
Jan 22, 2019 48.65 49.54 48.50 49.28 3,184,454 +0.45(+0.92%)
Jan 18, 2019 48.29 48.96 48.07 48.83 2,396,202 +0.74(+1.54%)
Jan 17, 2019 47.25 48.19 47.15 48.09 2,549,605 +1.03(+2.19%)
Jan 16, 2019 47.83 48.15 46.97 47.06 3,373,834 -0.84(-1.74%)
Jan 15, 2019 47.00 48.05 46.97 47.90 2,910,616 +0.81(+1.71%)
Jan 14, 2019 46.50 47.12 46.37 47.09 2,457,126 +0.34(+0.73%)
Jan 11, 2019 46.17 46.85 46.17 46.75 1,835,441 +0.46(+0.99%)
Jan 10, 2019 45.49 46.45 45.40 46.29 2,118,728 +0.54(+1.19%)
Jan 09, 2019 45.58 45.95 45.03 45.75 2,516,762 +0.17(+0.38%)
Jan 08, 2019 45.45 46.00 45.39 45.57 3,214,258 +0.46(+1.01%)
Jan 07, 2019 44.32 45.77 44.07 45.12 3,060,391 +0.83(+1.86%)
Jan 04, 2019 43.59 44.76 43.42 44.29 2,789,084 +1.29(+3.01%)
Jan 03, 2019 43.17 43.75 42.62 43.00 3,196,033 -0.40(-0.92%)
Jan 02, 2019 43.96 44.06 43.14 43.40 4,025,058 -1.27(-2.85%)
Dec 31, 2018 43.77 44.72 43.75 44.67 3,680,146 +1.15(+2.63%)
Dec 28, 2018 43.47 43.96 43.34 43.52 3,168,998 +0.34(+0.79%)
Dec 27, 2018 41.63 43.20 41.41 43.18 2,903,554 +0.93(+2.21%)
Dec 26, 2018 41.27 42.26 41.04 42.25 3,479,428 +1.11(+2.69%)
Dec 24, 2018 42.30 42.38 41.12 41.14 1,494,023 -1.23(-2.91%)
Dec 21, 2018 42.61 43.66 42.31 42.38 6,287,457 -0.51(-1.18%)
Dec 20, 2018 44.55 44.55 42.68 42.88 6,353,052 -1.68(-3.77%)
Dec 19, 2018 45.54 45.79 44.20 44.56 4,770,241 -0.88(-1.95%)
Dec 18, 2018 45.54 46.14 45.12 45.45 3,723,700 +0.13(+0.28%)
Dec 17, 2018 46.82 46.82 45.21 45.32 2,906,497 -1.32(-2.83%)
Dec 14, 2018 46.97 47.25 46.29 46.64 3,778,238 -0.51(-1.07%)
Dec 13, 2018 46.93 47.75 46.93 47.15 3,439,096 +0.33(+0.71%)
Dec 12, 2018 47.20 47.48 46.66 46.82 3,590,231 +0.35(+0.75%)
Dec 11, 2018 47.65 47.87 46.41 46.47 4,454,046 -0.46(-0.97%)
Dec 10, 2018 46.94 47.24 46.44 46.93 5,355,582 -0.09(-0.19%)
Dec 07, 2018 47.41 47.99 46.60 47.01 4,259,640 -0.32(-0.68%)
Dec 06, 2018 47.05 47.45 46.58 47.33 5,592,259 -0.30(-0.63%)
Dec 04, 2018 48.21 48.69 47.56 47.63 3,513,915 -0.74(-1.53%)
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.