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

S&P 500 ETF Vanguard (NY: VOO )

525.38 -0.68 (-0.13%)
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 (%)
Aug 31, 2022 356.07 357.22 351.72 351.75 4,205,702 -2.79(-0.79%)
Aug 30, 2022 359.65 359.79 352.60 354.54 5,204,979 -3.89(-1.09%)
Aug 29, 2022 358.17 361.34 357.21 358.44 5,111,971 -2.38(-0.66%)
Aug 26, 2022 373.45 373.94 360.82 360.82 5,320,258 -12.80(-3.43%)
Aug 25, 2022 369.78 373.63 368.75 373.63 2,714,306 +5.37(+1.46%)
Aug 24, 2022 367.01 369.61 366.31 368.26 2,313,176 +1.11(+0.30%)
Aug 23, 2022 367.65 369.89 366.64 367.15 2,959,901 -0.87(-0.24%)
Aug 22, 2022 371.40 371.50 367.19 368.02 4,286,445 -7.92(-2.11%)
Aug 19, 2022 378.44 378.68 375.10 375.94 2,992,955 -5.26(-1.38%)
Aug 18, 2022 380.11 381.66 378.89 381.20 3,362,786 +1.17(+0.31%)
Aug 17, 2022 379.27 382.46 378.05 380.03 3,325,454 -2.62(-0.68%)
Aug 16, 2022 380.90 384.44 380.12 382.64 3,989,204 +0.67(+0.18%)
Aug 15, 2022 378.24 382.37 378.21 381.98 3,306,625 +1.63(+0.43%)
Aug 12, 2022 375.78 380.40 374.94 380.35 3,783,340 +6.40(+1.71%)
Aug 11, 2022 376.67 378.39 373.31 373.95 3,688,810 +0.00(+0.00%)
Aug 10, 2022 372.91 374.11 371.08 373.95 3,766,499 +7.67(+2.09%)
Aug 09, 2022 367.13 367.50 365.27 366.27 2,436,097 -1.45(-0.40%)
Aug 08, 2022 369.80 371.86 366.69 367.73 3,564,515 -0.33(-0.09%)
Aug 05, 2022 364.83 368.75 364.72 368.06 2,944,527 -0.77(-0.21%)
Aug 04, 2022 368.93 369.56 367.29 368.82 3,518,996 -0.29(-0.08%)
Aug 03, 2022 365.35 370.11 365.08 369.11 3,977,288 +5.68(+1.56%)
Aug 02, 2022 364.31 367.71 362.22 363.44 4,265,027 -2.36(-0.65%)
Aug 01, 2022 364.32 368.08 363.66 365.80 4,561,854 -1.11(-0.30%)
Jul 29, 2022 362.97 367.75 362.20 366.90 5,416,456 +5.30(+1.47%)
Jul 28, 2022 357.83 362.18 354.50 361.61 4,485,535 +4.51(+1.26%)
Jul 27, 2022 351.12 358.71 350.85 357.09 4,639,784 +9.12(+2.62%)
Jul 26, 2022 350.76 350.84 347.20 347.98 3,082,551 -4.22(-1.20%)
Jul 25, 2022 352.42 353.00 350.11 352.20 4,027,905 +0.35(+0.10%)
Jul 22, 2022 355.18 356.30 349.68 351.85 4,681,595 -3.24(-0.91%)
Jul 21, 2022 350.99 355.09 348.71 355.09 4,755,114 +3.55(+1.01%)
Jul 20, 2022 349.38 352.81 348.17 351.53 4,408,107 +2.24(+0.64%)
Jul 19, 2022 343.81 349.76 343.13 349.29 3,736,659 +9.23(+2.71%)
Jul 18, 2022 345.77 346.40 338.94 340.06 3,657,591 -2.84(-0.83%)
Jul 15, 2022 340.69 343.00 338.82 342.90 4,666,963 +6.36(+1.89%)
Jul 14, 2022 332.63 337.03 330.34 336.54 4,774,180 -0.89(-0.26%)
Jul 13, 2022 333.92 339.99 333.56 337.43 5,780,108 -1.58(-0.47%)
Jul 12, 2022 341.54 343.76 337.45 339.01 4,209,028 -3.16(-0.92%)
Jul 11, 2022 343.70 344.41 341.45 342.17 3,602,510 -3.91(-1.13%)
Jul 08, 2022 344.74 347.78 343.35 346.08 4,946,576 -0.20(-0.06%)
Jul 07, 2022 342.90 347.06 342.89 346.28 3,855,140 +5.01(+1.47%)
Jul 06, 2022 340.21 343.55 337.98 341.27 5,624,835 +1.23(+0.36%)
Jul 05, 2022 334.64 340.08 332.02 340.04 6,377,487 +0.60(+0.18%)
Jul 01, 2022 335.30 339.82 332.81 339.44 7,723,892 +3.45(+1.03%)
Jun 30, 2022 335.03 338.86 331.70 336.00 7,390,236 -2.67(-0.79%)
Jun 29, 2022 339.43 340.33 336.90 338.67 3,897,275 +0.17(+0.05%)
Jun 28, 2022 347.36 350.01 338.50 338.50 9,122,568 -7.48(-2.16%)
Jun 27, 2022 348.25 348.39 344.94 345.98 4,777,093 -1.30(-0.37%)
Jun 24, 2022 339.59 347.30 339.53 347.28 5,658,559 +10.49(+3.11%)
Jun 23, 2022 335.35 337.26 331.98 336.79 6,948,471 +3.50(+1.05%)
Jun 22, 2022 329.99 337.16 329.56 333.29 5,044,727 -0.70(-0.21%)
Jun 21, 2022 331.06 335.22 330.99 334.00 5,833,203 +7.99(+2.45%)
Jun 17, 2022 325.39 328.83 322.45 326.01 7,343,587 +0.85(+0.26%)
Jun 16, 2022 328.45 328.80 322.75 325.16 9,141,823 -11.05(-3.29%)
Jun 15, 2022 334.57 340.37 329.89 336.21 8,174,197 +4.75(+1.43%)
Jun 14, 2022 334.13 335.05 328.54 331.46 7,860,768 -0.83(-0.25%)
Jun 13, 2022 336.77 338.44 330.94 332.29 10,778,380 -13.32(-3.85%)
Jun 10, 2022 350.11 350.84 345.57 345.61 7,909,165 -10.45(-2.93%)
Jun 09, 2022 362.95 365.07 355.98 356.06 3,124,767 -8.58(-2.35%)
Jun 08, 2022 367.06 368.73 363.93 364.63 3,561,614 -4.03(-1.09%)
Jun 07, 2022 361.90 369.09 361.47 368.67 2,745,744 +3.57(+0.98%)
Jun 06, 2022 367.86 369.43 364.07 365.10 2,755,958 +0.99(+0.27%)
Jun 03, 2022 365.71 367.15 363.18 364.10 2,851,909 -5.99(-1.62%)
Jun 02, 2022 363.11 370.18 360.98 370.10 3,390,093 +6.90(+1.90%)
Jun 01, 2022 368.13 369.12 360.88 363.20 4,393,879 -3.07(-0.84%)
May 31, 2022 366.80 369.32 363.60 366.26 5,194,598 -2.05(-0.56%)
May 27, 2022 361.69 368.37 361.56 368.31 4,055,107 +9.01(+2.51%)
May 26, 2022 353.50 360.91 353.33 359.30 4,402,362 +7.00(+1.99%)
May 25, 2022 347.80 354.19 347.54 352.30 5,912,041 +2.91(+0.83%)
May 24, 2022 348.10 350.38 343.13 349.38 5,770,387 -2.54(-0.72%)
May 23, 2022 348.33 352.65 346.17 351.92 5,435,589 +6.55(+1.90%)
May 20, 2022 348.64 349.16 337.40 345.37 9,064,421 +0.09(+0.03%)
May 19, 2022 344.55 349.43 343.28 345.28 6,627,171 -2.32(-0.67%)
May 18, 2022 357.87 358.05 346.32 347.61 7,192,975 -14.33(-3.96%)
May 17, 2022 360.46 362.29 357.00 361.94 4,676,546 +7.10(+2.00%)
May 16, 2022 354.72 358.23 352.54 354.84 4,892,585 -1.27(-0.36%)
May 13, 2022 351.84 357.49 350.79 356.12 5,574,416 +8.21(+2.36%)
May 12, 2022 345.19 350.90 341.51 347.91 7,957,389 -0.27(-0.08%)
May 11, 2022 353.04 358.24 347.54 348.18 8,318,193 -5.70(-1.61%)
May 10, 2022 358.76 360.03 350.09 353.88 8,188,281 +0.91(+0.26%)
May 09, 2022 359.20 360.36 351.62 352.97 11,186,015 -11.77(-3.23%)
May 06, 2022 364.65 367.81 359.77 364.74 8,251,185 -2.31(-0.63%)
May 05, 2022 376.43 376.52 363.12 367.05 10,941,556 -13.36(-3.51%)
May 04, 2022 369.81 380.97 366.84 380.41 7,634,095 +11.20(+3.03%)
May 03, 2022 368.14 371.45 366.57 369.21 5,812,044 +1.59(+0.43%)
May 02, 2022 365.41 368.76 359.18 367.62 11,128,334 +2.30(+0.63%)
Apr 29, 2022 375.66 377.62 364.65 365.32 8,523,320 -13.93(-3.67%)
Apr 28, 2022 374.51 380.95 370.31 379.25 7,290,989 +9.27(+2.51%)
Apr 27, 2022 369.95 375.01 368.02 369.98 6,646,559 +0.95(+0.26%)
Apr 26, 2022 377.57 377.75 368.93 369.02 8,801,584 -10.86(-2.86%)
Apr 25, 2022 375.66 380.13 371.40 379.89 8,486,951 +2.06(+0.55%)
Apr 22, 2022 387.48 387.69 377.28 377.82 6,558,580 -10.60(-2.73%)
Apr 21, 2022 397.81 399.06 387.60 388.42 4,835,018 -5.85(-1.48%)
Apr 20, 2022 396.31 396.85 393.27 394.27 5,245,529 -0.30(-0.08%)
Apr 19, 2022 388.36 395.29 388.14 394.57 3,980,732 +6.20(+1.60%)
Apr 18, 2022 387.36 389.94 386.29 388.37 4,460,428 +0.07(+0.02%)
Apr 14, 2022 393.31 394.34 388.12 388.30 3,872,570 -4.77(-1.21%)
Apr 13, 2022 388.35 393.78 388.26 393.07 4,514,136 +4.39(+1.13%)
Apr 12, 2022 392.94 395.23 387.19 388.68 6,855,980 -1.43(-0.37%)
Apr 11, 2022 394.07 394.61 389.65 390.11 3,462,403 -6.88(-1.73%)
Apr 08, 2022 397.30 399.58 395.49 396.99 4,927,032 -0.96(-0.24%)
Apr 07, 2022 395.13 399.66 393.33 397.95 5,133,888 +2.00(+0.50%)
Apr 06, 2022 396.25 398.08 393.24 395.96 5,738,287 -4.05(-1.01%)
Apr 05, 2022 403.77 405.95 398.89 400.01 4,259,170 -5.01(-1.24%)
Apr 04, 2022 401.74 405.12 401.03 405.02 5,302,805 +3.41(+0.85%)
Apr 01, 2022 401.96 402.09 398.28 401.61 4,835,467 +1.11(+0.28%)
Mar 31, 2022 406.10 406.77 400.38 400.50 6,090,000 -6.25(-1.54%)
Mar 30, 2022 408.31 411.11 404.76 406.75 5,592,431 -2.55(-0.62%)
Mar 29, 2022 408.02 409.71 405.40 409.30 5,710,033 +5.11(+1.27%)
Mar 28, 2022 400.82 404.24 399.07 404.19 3,510,281 +2.77(+0.69%)
Mar 25, 2022 400.13 401.65 397.64 401.42 3,776,735 +2.02(+0.51%)
Mar 24, 2022 395.41 399.47 394.37 399.39 3,093,327 +5.85(+1.49%)
Mar 23, 2022 396.26 397.67 393.50 393.54 3,891,230 -5.13(-1.29%)
Mar 22, 2022 395.34 399.49 395.34 398.68 4,400,002 +4.58(+1.16%)
Mar 21, 2022 394.03 395.86 390.75 394.10 4,322,545 +0.02(+0.00%)
Mar 18, 2022 388.40 394.45 387.69 394.08 6,110,813 +4.31(+1.11%)
Mar 17, 2022 383.26 389.92 382.94 389.77 5,380,552 +4.71(+1.22%)
Mar 16, 2022 380.25 385.10 375.49 385.06 7,703,096 +8.42(+2.24%)
Mar 15, 2022 370.98 377.24 369.80 376.64 5,966,918 +8.09(+2.19%)
Mar 14, 2022 372.14 375.21 367.51 368.55 6,711,279 -2.71(-0.73%)
Mar 11, 2022 378.44 378.99 370.80 371.27 6,108,515 -4.80(-1.28%)
Mar 10, 2022 373.46 376.89 371.62 376.06 6,649,601 -1.68(-0.45%)
Mar 09, 2022 375.80 379.62 373.73 377.75 6,042,897 +9.81(+2.67%)
Mar 08, 2022 370.88 377.59 366.92 367.94 9,722,209 -2.80(-0.75%)
Mar 07, 2022 381.43 381.69 370.69 370.74 8,743,222 -11.28(-2.95%)
Mar 04, 2022 381.62 383.06 378.20 382.01 6,576,179 -3.12(-0.81%)
Mar 03, 2022 389.40 389.90 383.50 385.13 9,047,833 -1.94(-0.50%)
Mar 02, 2022 382.38 388.51 381.48 387.07 8,508,932 +6.98(+1.84%)
Mar 01, 2022 384.58 386.42 377.64 380.09 9,487,997 -5.79(-1.50%)
Feb 28, 2022 381.86 387.31 380.74 385.88 12,314,356 -0.97(-0.25%)
Feb 25, 2022 379.72 386.99 380.57 386.85 12,133,222 +8.27(+2.18%)
Feb 24, 2022 363.19 378.97 362.94 378.58 22,125,876 +5.73(+1.54%)
Feb 23, 2022 382.40 382.96 372.44 372.85 12,614,404 -6.84(-1.80%)
Feb 22, 2022 381.74 384.93 376.40 379.69 10,827,780 -4.20(-1.09%)
Feb 18, 2022 383.89 0 -2.47(-0.64%)
Feb 17, 2022 391.77 392.24 385.75 386.36 7,834,376 -6.22(-1.58%)
Feb 16, 2022 392.45 395.99 390.65 392.58 8,047,449 -1.70(-0.43%)
Feb 15, 2022 392.44 394.46 391.74 394.28 7,091,250 +6.23(+1.61%)
Feb 14, 2022 388.83 390.33 384.80 388.05 10,569,884 -1.27(-0.33%)
Feb 11, 2022 397.21 399.19 388.00 389.32 10,912,003 -7.92(-1.99%)
Feb 10, 2022 398.93 404.57 395.28 397.24 9,620,407 -7.11(-1.76%)
Feb 09, 2022 402.41 404.64 402.21 404.35 6,530,080 +9.46(+2.40%)
Feb 08, 2022 394.88 399.44 393.56 394.89 5,783,347 -0.41(-0.10%)
Feb 07, 2022 397.29 398.63 394.09 395.30 5,843,016 -1.31(-0.33%)
Feb 04, 2022 394.51 400.19 392.32 396.61 8,539,436 +1.86(+0.47%)
Feb 03, 2022 398.60 400.37 393.98 394.75 7,961,812 -9.39(-2.32%)
Feb 02, 2022 402.82 404.85 400.47 404.15 6,981,071 +3.82(+0.95%)
Feb 01, 2022 398.36 400.95 395.05 400.33 8,476,198 +2.60(+0.65%)
Jan 31, 2022 390.02 398.00 397.73 9,564,604 +7.14(+1.83%)
Jan 28, 2022 382.48 390.66 378.13 390.59 12,582,198 +9.34(+2.45%)
Jan 27, 2022 387.39 390.31 379.59 381.25 12,944,913 -1.94(-0.51%)
Jan 26, 2022 390.01 392.45 379.15 383.19 14,945,111 -0.87(-0.23%)
Jan 25, 2022 382.81 387.93 377.58 384.05 17,556,870 -4.72(-1.21%)
Jan 24, 2022 381.94 389.26 371.92 388.77 23,906,036 +1.62(+0.42%)
Jan 21, 2022 393.91 396.04 387.13 387.16 16,877,434 -7.76(-1.96%)
Jan 20, 2022 401.08 405.48 394.46 394.92 9,248,502 -4.39(-1.10%)
Jan 19, 2022 404.93 406.24 399.06 399.31 8,499,016 -4.24(-1.05%)
Jan 18, 2022 406.32 408.59 401.23 403.55 11,198,082 -7.20(-1.75%)
Jan 14, 2022 410.75 0 +0.12(+0.03%)
Jan 13, 2022 417.35 417.95 409.65 410.63 7,815,469 -5.74(-1.38%)
Jan 12, 2022 416.84 454.85 414.51 416.37 9,436,225 +1.24(+0.30%)
Jan 11, 2022 411.18 415.29 408.40 415.13 7,570,949 +3.60(+0.88%)
Jan 10, 2022 408.97 411.67 403.58 411.52 10,899,350 -0.54(-0.13%)
Jan 07, 2022 413.62 414.72 410.72 412.06 6,404,650 -1.43(-0.35%)
Jan 06, 2022 413.61 416.13 411.40 413.49 8,283,145 -0.56(-0.13%)
Jan 05, 2022 421.86 422.46 413.92 414.05 7,824,275 -8.09(-1.92%)
Jan 04, 2022 423.59 424.24 420.36 422.13 6,507,652 -0.17(-0.04%)
Jan 03, 2022 421.04 422.33 418.84 422.31 6,255,745 +2.58(+0.61%)
Dec 31, 2021 420.37 421.47 419.56 419.73 5,462,505 -1.15(-0.27%)
Dec 30, 2021 422.44 423.38 420.45 420.88 3,888,607 -1.19(-0.28%)
Dec 29, 2021 421.59 422.98 420.66 422.08 4,779,864 +0.51(+0.12%)
Dec 28, 2021 422.34 423.21 420.77 421.57 5,049,483 -0.32(-0.08%)
Dec 27, 2021 417.24 421.89 417.21 421.88 5,302,273 +5.93(+1.43%)
Dec 23, 2021 414.29 417.35 414.25 415.95 5,234,697 +2.55(+0.62%)
Dec 22, 2021 409.04 413.50 408.92 413.40 5,190,094 +4.13(+1.01%)
Dec 21, 2021 405.39 409.43 403.34 409.27 7,185,060 +7.14(+1.77%)
Dec 20, 2021 401.74 402.54 398.78 402.13 10,330,321 -4.40(-1.08%)
Dec 17, 2021 407.93 410.75 404.88 406.53 9,275,451 -4.26(-1.04%)
Dec 16, 2021 416.27 416.50 409.37 410.79 7,467,592 -3.75(-0.90%)
Dec 15, 2021 408.18 414.76 405.84 414.54 7,166,322 +6.38(+1.56%)
Dec 14, 2021 407.88 410.22 405.39 408.16 6,804,745 -2.80(-0.68%)
Dec 13, 2021 414.17 414.45 410.71 410.96 6,178,824 -3.68(-0.89%)
Dec 10, 2021 413.28 414.74 410.90 414.63 6,512,410 +3.92(+0.95%)
Dec 09, 2021 412.35 413.17 410.57 410.72 5,253,728 -2.82(-0.68%)
Dec 08, 2021 412.81 413.95 411.18 413.53 4,668,949 +1.16(+0.28%)
Dec 07, 2021 409.01 412.96 408.97 412.37 4,942,813 +8.31(+2.06%)
Dec 06, 2021 401.76 405.83 399.45 404.07 7,606,097 +4.77(+1.19%)
Dec 03, 2021 404.36 405.38 395.40 399.30 10,678,331 -3.56(-0.88%)
Dec 02, 2021 396.98 404.30 396.61 402.86 10,856,425 +6.05(+1.53%)
Dec 01, 2021 406.61 409.24 396.55 396.81 8,706,476 -4.62(-1.15%)
Nov 30, 2021 406.92 408.57 401.01 401.43 9,018,354 -7.84(-1.91%)
Nov 29, 2021 408.75 410.93 406.68 409.26 6,569,056 +4.89(+1.21%)
Nov 26, 2021 407.30 408.57 403.19 404.38 8,041,054 -8.99(-2.18%)
Nov 24, 2021 410.52 413.58 409.71 413.37 4,770,383 +1.01(+0.25%)
Nov 23, 2021 411.49 413.14 409.07 412.36 7,094,839 +0.54(+0.13%)
Nov 22, 2021 414.71 417.09 411.64 411.82 5,086,674 -1.09(-0.26%)
Nov 19, 2021 413.70 414.77 412.27 412.91 5,101,265 -0.78(-0.19%)
Nov 18, 2021 413.28 413.98 413.45 413.69 4,941,260 +1.43(+0.35%)
Nov 17, 2021 413.09 413.24 411.75 412.26 3,924,087 -1.00(-0.24%)
Nov 16, 2021 411.44 414.39 411.40 413.26 3,409,165 +1.57(+0.38%)
Nov 15, 2021 412.81 412.86 410.61 411.69 3,258,469 +0.19(+0.05%)
Nov 12, 2021 409.66 412.07 408.77 411.49 3,816,130 +3.04(+0.74%)
Nov 11, 2021 409.70 409.82 408.45 408.46 3,790,361 +0.13(+0.03%)
Nov 10, 2021 410.07 408.32 6,624,226 -3.31(-0.81%)
Nov 09, 2021 413.40 413.58 410.31 411.64 4,898,276 -1.45(-0.35%)
Nov 08, 2021 413.71 414.15 412.38 413.08 3,659,452 +0.50(+0.12%)
Nov 05, 2021 413.39 414.55 411.23 412.58 5,160,153 +1.40(+0.34%)
Nov 04, 2021 409.85 411.30 409.55 411.19 4,474,359 +1.91(+0.47%)
Nov 03, 2021 406.29 409.62 405.86 409.27 3,716,900 +2.45(+0.60%)
Nov 02, 2021 405.34 407.08 405.21 406.82 3,117,524 +1.57(+0.39%)
Nov 01, 2021 405.38 404.81 403.55 405.25 4,109,320 +0.85(+0.21%)
Oct 29, 2021 401.51 404.74 401.24 404.39 4,841,545 +0.72(+0.18%)
Oct 28, 2021 401.16 403.70 401.13 403.68 3,797,737 +3.91(+0.98%)
Oct 27, 2021 402.00 402.60 399.72 399.77 3,033,985 -1.74(-0.43%)
Oct 26, 2021 402.58 401.51 3,220,436 +0.38(+0.10%)
Oct 25, 2021 400.06 401.50 398.43 401.13 2,616,308 +2.07(+0.52%)
Oct 22, 2021 399.05 400.41 397.25 399.06 3,809,262 -0.40(-0.10%)
Oct 21, 2021 397.90 399.68 397.48 399.46 2,688,579 +0.98(+0.25%)
Oct 20, 2021 397.29 398.70 397.20 398.48 3,347,627 +1.54(+0.39%)
Oct 19, 2021 395.37 396.94 394.80 396.94 2,961,308 +3.06(+0.78%)
Oct 18, 2021 391.02 394.14 390.38 393.88 3,548,781 +1.20(+0.31%)
Oct 15, 2021 391.71 393.00 391.09 392.68 3,655,495 +3.04(+0.78%)
Oct 14, 2021 386.71 389.82 386.25 389.64 3,954,350 +6.44(+1.68%)
Oct 13, 2021 382.82 384.01 380.05 383.21 6,775,268 +1.23(+0.32%)
Oct 12, 2021 383.69 384.05 381.13 381.98 6,472,723 -0.77(-0.20%)
Oct 11, 2021 385.00 387.71 382.75 382.75 3,854,494 -2.81(-0.73%)
Oct 08, 2021 387.04 387.37 385.03 385.55 4,134,961 -0.73(-0.19%)
Oct 07, 2021 386.11 388.96 385.90 386.28 4,601,748 +3.30(+0.86%)
Oct 06, 2021 378.04 383.19 376.52 382.99 6,876,627 +1.69(+0.44%)
Oct 05, 2021 378.91 383.50 378.18 381.29 5,759,480 +3.67(+0.97%)
Oct 04, 2021 381.37 382.15 375.47 377.62 9,204,402 -4.70(-1.23%)
Oct 01, 2021 379.56 383.98 376.24 382.32 8,854,948 +4.52(+1.20%)
Sep 30, 2021 383.98 384.62 377.86 377.80 9,922,509 -4.85(-1.27%)
Sep 29, 2021 383.26 384.88 382.07 382.65 4,955,420 +0.60(+0.16%)
Sep 28, 2021 387.21 387.52 381.27 382.05 8,622,651 -7.79(-2.00%)
Sep 27, 2021 389.95 391.05 389.16 389.84 3,714,777 -1.11(-0.28%)
Sep 24, 2021 388.76 391.59 388.55 390.95 3,579,568 +0.65(+0.17%)
Sep 23, 2021 387.37 391.77 387.14 390.30 4,283,496 +4.66(+1.21%)
Sep 22, 2021 383.99 387.50 383.12 385.64 6,287,019 +3.69(+0.97%)
Sep 21, 2021 384.45 385.64 381.45 381.95 6,719,518 -0.37(-0.10%)
Sep 20, 2021 382.98 384.44 377.69 382.32 11,570,407 -6.35(-1.63%)
Sep 17, 2021 391.80 392.21 388.38 388.68 5,652,473 -3.85(-0.98%)
Sep 16, 2021 392.68 393.55 389.77 392.52 3,508,342 -0.68(-0.17%)
Sep 15, 2021 390.31 393.62 389.27 393.20 4,203,832 +3.25(+0.83%)
Sep 14, 2021 393.39 393.54 389.07 389.94 3,827,533 -2.03(-0.52%)
Sep 13, 2021 393.87 394.04 389.85 391.98 4,962,632 +0.92(+0.23%)
Sep 10, 2021 395.94 396.33 390.90 391.06 4,226,979 -3.05(-0.77%)
Sep 09, 2021 395.61 397.26 393.92 394.11 4,068,790 -1.78(-0.45%)
Sep 08, 2021 395.79 396.49 394.01 395.88 4,202,200 -0.38(-0.10%)
Sep 07, 2021 397.45 397.47 395.68 396.26 3,703,286 -1.47(-0.37%)
Sep 03, 2021 396.79 398.20 396.39 397.74 3,921,347 -0.15(-0.04%)
Sep 02, 2021 397.95 398.57 396.71 397.89 2,970,822 +1.18(+0.30%)
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.