Skip to main content

Apollo Asset Management Inc (NY: APO )

110.28 -0.13 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 69.37 70.01 69.01 69.42 2,220,162 +0.47(+0.68%)
Feb 27, 2023 70.12 71.09 68.47 68.95 2,043,856 -0.44(-0.63%)
Feb 24, 2023 68.59 69.51 68.30 69.39 2,202,407 -0.33(-0.48%)
Feb 23, 2023 69.58 70.72 69.32 69.72 2,238,294 +0.92(+1.34%)
Feb 22, 2023 68.05 69.36 67.62 68.80 2,148,504 +0.90(+1.33%)
Feb 21, 2023 68.89 69.16 67.65 67.90 2,573,369 -2.05(-2.93%)
Feb 17, 2023 69.40 70.72 69.32 69.95 2,625,280 -0.24(-0.35%)
Feb 16, 2023 69.16 70.99 68.85 70.19 1,733,518 -0.33(-0.47%)
Feb 15, 2023 68.70 70.54 68.28 70.53 2,176,438 +0.75(+1.07%)
Feb 14, 2023 69.13 71.21 68.88 69.78 3,524,045 +0.57(+0.83%)
Feb 13, 2023 68.64 69.59 68.29 69.20 3,538,343 +0.40(+0.58%)
Feb 10, 2023 65.98 69.37 65.98 68.80 2,955,035 +2.20(+3.30%)
Feb 09, 2023 68.16 69.56 65.95 66.60 6,875,294 -5.35(-7.43%)
Feb 08, 2023 70.38 72.67 70.38 71.95 2,364,870 +0.53(+0.74%)
Feb 07, 2023 69.94 71.77 69.57 71.42 2,139,355 +1.18(+1.68%)
Feb 06, 2023 70.01 70.36 69.32 70.24 2,125,060 -1.23(-1.72%)
Feb 03, 2023 69.57 72.38 69.34 71.47 2,315,544 +1.22(+1.73%)
Feb 02, 2023 71.70 72.17 69.07 70.25 3,252,028 -0.36(-0.51%)
Feb 01, 2023 68.98 71.28 68.68 70.61 2,814,530 +1.69(+2.46%)
Jan 31, 2023 67.28 68.95 66.84 68.92 2,108,233 +1.48(+2.19%)
Jan 30, 2023 68.64 68.64 67.26 67.44 1,860,216 -1.52(-2.20%)
Jan 27, 2023 68.13 69.46 67.84 68.96 1,823,336 +0.38(+0.55%)
Jan 26, 2023 66.34 68.66 66.05 68.58 3,628,658 +2.76(+4.19%)
Jan 25, 2023 64.69 66.13 63.95 65.82 1,742,582 -0.10(-0.15%)
Jan 24, 2023 66.02 67.21 65.82 65.92 2,669,496 -1.11(-1.66%)
Jan 23, 2023 65.31 67.79 64.76 67.03 2,901,929 +1.72(+2.64%)
Jan 20, 2023 64.63 65.57 64.01 65.31 1,369,320 +1.26(+1.96%)
Jan 19, 2023 65.27 65.96 63.37 64.05 2,650,329 -2.19(-3.31%)
Jan 18, 2023 67.27 67.74 66.16 66.24 2,109,655 -1.03(-1.53%)
Jan 17, 2023 67.52 68.12 67.00 67.27 1,924,339 -0.60(-0.89%)
Jan 13, 2023 65.72 68.04 65.53 67.88 1,923,566 +1.24(+1.86%)
Jan 12, 2023 66.21 67.50 65.92 66.64 2,835,810 +0.74(+1.12%)
Jan 11, 2023 65.72 66.18 65.23 65.90 2,063,373 +1.13(+1.74%)
Jan 10, 2023 63.59 65.00 63.58 64.77 1,283,201 +1.17(+1.84%)
Jan 09, 2023 62.80 64.49 62.73 63.60 2,456,022 +0.96(+1.54%)
Jan 06, 2023 62.03 62.65 60.99 62.64 1,773,767 +1.34(+2.19%)
Jan 05, 2023 61.52 62.28 61.22 61.29 1,481,427 -1.37(-2.19%)
Jan 04, 2023 61.98 62.73 61.33 62.67 2,152,959 +1.51(+2.47%)
Jan 03, 2023 61.56 62.99 60.54 61.16 1,897,136 -0.95(-1.54%)
Dec 30, 2022 60.67 62.13 60.67 62.11 1,480,617 +0.21(+0.35%)
Dec 29, 2022 61.36 62.45 60.88 61.90 1,202,968 +1.02(+1.68%)
Dec 28, 2022 61.73 62.20 60.80 60.88 1,289,850 -0.87(-1.40%)
Dec 27, 2022 62.64 63.01 61.68 61.74 1,010,745 -0.82(-1.31%)
Dec 23, 2022 62.05 62.74 61.65 62.56 799,761 +0.47(+0.75%)
Dec 22, 2022 62.13 62.41 60.93 62.09 1,256,055 -0.75(-1.19%)
Dec 21, 2022 61.80 63.02 61.49 62.84 1,919,099 +1.79(+2.93%)
Dec 20, 2022 60.77 61.55 60.32 61.05 1,580,395 +0.36(+0.59%)
Dec 19, 2022 60.88 61.24 60.22 60.69 1,793,501 -0.18(-0.29%)
Dec 16, 2022 61.59 62.18 60.28 60.87 4,250,426 -1.51(-2.42%)
Dec 15, 2022 63.00 63.46 61.75 62.38 2,285,626 -1.97(-3.06%)
Dec 14, 2022 63.68 65.20 63.26 64.34 1,927,727 +0.62(+0.98%)
Dec 13, 2022 64.60 65.54 63.27 63.72 3,455,480 +1.33(+2.14%)
Dec 12, 2022 61.30 62.41 60.99 62.39 1,985,075 +1.16(+1.89%)
Dec 09, 2022 60.80 62.32 60.78 61.23 1,674,081 +0.05(+0.08%)
Dec 08, 2022 60.39 61.23 59.97 61.18 2,156,362 +1.40(+2.35%)
Dec 07, 2022 61.19 61.44 59.64 59.78 2,537,491 -1.80(-2.93%)
Dec 06, 2022 62.58 63.00 61.08 61.58 3,236,593 -1.23(-1.95%)
Dec 05, 2022 65.72 66.50 61.96 62.80 3,502,658 -3.65(-5.49%)
Dec 02, 2022 66.37 67.75 65.83 66.46 2,339,004 -0.94(-1.40%)
Dec 01, 2022 66.67 68.06 66.56 67.40 3,830,400 -0.17(-0.25%)
Nov 30, 2022 64.61 67.58 64.42 67.57 5,137,918 +3.45(+5.38%)
Nov 29, 2022 63.83 64.34 63.40 64.12 2,027,093 +0.82(+1.29%)
Nov 28, 2022 63.97 64.52 63.19 63.30 2,348,890 -1.41(-2.18%)
Nov 25, 2022 63.57 64.96 63.32 64.71 1,044,718 +1.11(+1.75%)
Nov 23, 2022 62.98 63.99 62.98 63.60 2,016,940 +0.55(+0.86%)
Nov 22, 2022 61.47 63.11 60.93 63.06 2,278,711 +2.06(+3.38%)
Nov 21, 2022 59.92 61.41 59.79 60.99 1,517,004 +0.68(+1.13%)
Nov 18, 2022 60.66 61.05 59.66 60.31 1,736,977 +0.34(+0.57%)
Nov 17, 2022 59.58 60.47 59.10 59.97 1,902,834 -0.75(-1.23%)
Nov 16, 2022 61.44 62.00 60.00 60.72 1,809,837 -1.73(-2.78%)
Nov 15, 2022 62.31 63.60 61.64 62.45 2,994,766 +1.91(+3.15%)
Nov 14, 2022 62.19 63.29 60.55 60.55 2,632,634 -2.56(-4.06%)
Nov 11, 2022 62.72 63.75 62.35 63.11 3,914,030 +0.96(+1.54%)
Nov 10, 2022 62.26 64.13 61.81 62.15 5,746,055 +3.12(+5.28%)
Nov 09, 2022 60.80 61.37 58.97 59.04 3,361,087 -2.61(-4.24%)
Nov 08, 2022 60.97 62.70 60.39 61.65 2,644,680 +0.54(+0.89%)
Nov 07, 2022 60.96 61.38 60.17 61.11 3,208,059 +0.55(+0.91%)
Nov 04, 2022 59.46 61.29 58.91 60.56 3,438,438 +1.98(+3.39%)
Nov 03, 2022 56.57 59.91 56.04 58.57 3,986,499 +1.06(+1.85%)
Nov 02, 2022 56.61 57.51 5,273,417 +2.19(+3.95%)
Nov 01, 2022 54.53 56.15 54.30 55.32 3,286,845 +1.75(+3.27%)
Oct 31, 2022 53.30 54.19 52.79 53.57 2,756,720 -0.26(-0.49%)
Oct 28, 2022 52.27 53.85 51.80 53.83 2,511,271 +1.30(+2.47%)
Oct 27, 2022 52.73 53.42 52.36 52.53 2,727,466 +0.15(+0.28%)
Oct 26, 2022 52.34 53.75 52.16 52.39 1,765,272 -0.16(-0.31%)
Oct 25, 2022 50.13 52.64 50.13 52.55 2,294,417 +2.50(+4.99%)
Oct 24, 2022 49.84 50.37 48.75 50.06 2,341,094 +0.51(+1.04%)
Oct 21, 2022 47.62 49.59 47.05 49.54 2,066,180 +1.98(+4.17%)
Oct 20, 2022 47.82 49.34 47.21 47.56 1,899,885 -0.30(-0.63%)
Oct 19, 2022 48.17 48.53 47.44 47.86 1,826,958 -0.76(-1.57%)
Oct 18, 2022 48.61 49.72 48.02 48.63 1,679,219 +1.29(+2.72%)
Oct 17, 2022 47.18 47.88 46.88 47.34 2,339,735 +1.51(+3.29%)
Oct 14, 2022 47.62 47.99 45.75 45.83 2,205,551 -1.16(-2.47%)
Oct 13, 2022 45.52 48.17 44.15 46.99 5,596,854 +0.25(+0.54%)
Oct 12, 2022 45.86 46.92 45.17 46.74 2,212,934 +0.60(+1.30%)
Oct 11, 2022 46.93 47.11 45.70 46.14 3,009,342 -0.84(-1.79%)
Oct 10, 2022 47.71 48.17 46.33 46.98 1,728,662 -0.21(-0.45%)
Oct 07, 2022 48.72 48.91 46.67 47.19 2,408,154 -2.17(-4.39%)
Oct 06, 2022 49.60 50.56 49.09 49.36 1,534,611 -0.60(-1.20%)
Oct 05, 2022 49.10 50.29 48.73 49.96 1,963,838 -0.29(-0.58%)
Oct 04, 2022 48.54 50.40 48.02 50.25 2,733,570 +2.90(+6.13%)
Oct 03, 2022 45.89 47.75 45.09 47.35 3,680,892 +2.35(+5.23%)
Sep 30, 2022 46.11 46.56 44.93 45.00 3,112,014 -1.09(-2.37%)
Sep 29, 2022 47.54 47.56 45.42 46.09 2,473,079 -2.34(-4.84%)
Sep 28, 2022 47.35 48.75 46.89 48.43 2,143,069 +1.16(+2.46%)
Sep 27, 2022 48.05 48.49 46.64 47.27 1,907,545 -0.02(-0.04%)
Sep 26, 2022 47.58 48.79 46.56 47.29 2,498,974 -0.71(-1.47%)
Sep 23, 2022 48.99 49.27 47.25 48.00 4,421,936 -1.85(-3.71%)
Sep 22, 2022 50.98 51.10 49.32 49.84 2,121,164 -1.11(-2.18%)
Sep 21, 2022 52.52 53.08 50.96 50.96 1,885,906 -1.16(-2.23%)
Sep 20, 2022 53.11 53.48 51.74 52.12 2,541,963 -1.54(-2.87%)
Sep 19, 2022 52.33 54.33 52.33 53.66 3,902,222 +0.62(+1.17%)
Sep 16, 2022 53.98 54.34 52.67 53.04 11,471,539 -2.26(-4.09%)
Sep 15, 2022 55.16 56.34 55.12 55.30 2,286,283 -0.26(-0.47%)
Sep 14, 2022 55.01 55.96 54.71 55.56 2,439,163 +0.74(+1.34%)
Sep 13, 2022 55.27 55.61 54.53 54.83 2,140,561 -2.21(-3.87%)
Sep 12, 2022 56.61 57.37 56.45 57.03 1,487,138 +0.80(+1.43%)
Sep 09, 2022 55.45 56.46 55.39 56.23 1,815,809 +1.21(+2.20%)
Sep 08, 2022 54.26 55.09 53.83 55.02 2,351,305 +0.12(+0.21%)
Sep 07, 2022 53.60 55.09 53.03 54.91 3,067,850 +1.08(+2.01%)
Sep 06, 2022 53.47 54.16 52.44 53.82 2,669,036 +0.60(+1.13%)
Sep 02, 2022 54.19 54.88 52.95 53.22 1,662,849 +0.16(+0.31%)
Sep 01, 2022 53.16 53.53 51.75 53.06 2,805,538 -0.73(-1.35%)
Aug 31, 2022 54.27 54.78 53.51 53.78 1,897,946 +0.61(+1.15%)
Aug 30, 2022 54.16 54.56 52.85 53.17 2,607,217 -0.70(-1.29%)
Aug 29, 2022 54.08 54.08 53.14 53.87 2,282,298 -0.68(-1.24%)
Aug 26, 2022 58.26 58.36 54.54 54.55 2,481,688 -3.81(-6.53%)
Aug 25, 2022 57.48 58.42 57.31 58.36 1,815,489 +1.31(+2.29%)
Aug 24, 2022 56.16 57.29 56.14 57.05 2,494,103 +0.84(+1.50%)
Aug 23, 2022 55.52 56.59 55.39 56.21 1,501,882 +0.98(+1.77%)
Aug 22, 2022 55.13 55.73 54.65 55.23 2,274,627 -1.02(-1.81%)
Aug 19, 2022 56.89 56.89 55.74 56.25 2,054,364 -1.37(-2.38%)
Aug 18, 2022 57.38 57.98 57.22 57.62 2,613,317 +0.30(+0.52%)
Aug 17, 2022 57.64 57.98 57.03 57.32 1,726,598 -1.05(-1.81%)
Aug 16, 2022 58.72 59.00 57.85 58.38 1,616,621 -0.72(-1.22%)
Aug 15, 2022 58.16 59.34 57.99 59.10 2,050,513 +0.46(+0.79%)
Aug 12, 2022 59.08 59.26 58.34 58.64 2,843,659 +0.11(+0.18%)
Aug 11, 2022 57.68 59.40 57.55 58.53 3,167,877 +0.87(+1.50%)
Aug 10, 2022 56.60 57.98 56.32 57.67 1,948,901 +2.01(+3.61%)
Aug 09, 2022 54.89 55.76 54.36 55.66 2,055,812 +0.46(+0.84%)
Aug 08, 2022 55.63 56.21 55.07 55.20 3,373,870 -0.11(-0.19%)
Aug 05, 2022 54.96 56.32 54.56 55.30 1,835,666 -0.44(-0.79%)
Aug 04, 2022 54.49 56.84 52.58 55.75 3,179,117 +0.73(+1.33%)
Aug 03, 2022 54.81 55.53 54.24 55.01 2,727,420 +0.79(+1.45%)
Aug 02, 2022 54.21 55.11 53.58 54.23 2,193,578 -0.68(-1.24%)
Aug 01, 2022 54.16 55.03 53.52 54.91 1,597,242 +0.02(+0.04%)
Jul 29, 2022 54.32 55.26 54.32 54.89 2,436,244 +0.57(+1.04%)
Jul 28, 2022 52.94 54.37 52.44 54.32 1,976,591 +1.62(+3.06%)
Jul 27, 2022 51.88 52.92 51.67 52.71 1,161,236 +1.23(+2.39%)
Jul 26, 2022 51.94 52.06 50.87 51.48 1,147,805 -0.47(-0.91%)
Jul 25, 2022 51.44 52.38 51.02 51.95 1,396,723 +0.10(+0.19%)
Jul 22, 2022 52.70 53.22 51.44 51.85 1,315,010 -0.62(-1.17%)
Jul 21, 2022 51.97 52.67 50.37 52.47 2,067,321 +0.37(+0.72%)
Jul 20, 2022 51.04 52.16 50.85 52.09 1,582,022 +1.08(+2.11%)
Jul 19, 2022 49.27 51.13 49.21 51.02 2,009,422 +1.70(+3.45%)
Jul 18, 2022 49.69 50.49 49.13 49.31 1,643,787 +0.43(+0.88%)
Jul 15, 2022 47.64 48.98 46.61 48.88 3,087,006 +2.10(+4.48%)
Jul 14, 2022 47.42 47.42 45.90 46.79 2,850,874 -1.57(-3.24%)
Jul 13, 2022 47.62 48.66 46.11 48.35 2,458,851 -0.39(-0.81%)
Jul 12, 2022 48.77 49.69 48.46 48.75 1,820,769 +0.01(+0.02%)
Jul 11, 2022 49.04 49.16 48.25 48.74 1,501,517 -0.83(-1.67%)
Jul 08, 2022 50.17 50.46 49.09 49.56 1,940,633 -0.72(-1.43%)
Jul 07, 2022 48.89 50.38 48.89 50.29 2,194,040 +1.99(+4.12%)
Jul 06, 2022 49.01 49.80 48.05 48.30 2,029,193 -0.80(-1.63%)
Jul 05, 2022 46.14 49.11 45.73 49.09 3,184,291 +1.74(+3.67%)
Jul 01, 2022 46.24 47.62 45.96 47.35 2,303,018 +0.75(+1.61%)
Jun 30, 2022 46.72 47.31 45.37 46.60 3,947,150 -1.15(-2.42%)
Jun 29, 2022 49.18 49.22 47.00 47.76 2,538,259 -1.53(-3.10%)
Jun 28, 2022 50.55 51.08 49.14 49.29 1,803,269 -1.07(-2.12%)
Jun 27, 2022 50.90 51.36 49.66 50.35 2,097,873 +0.37(+0.73%)
Jun 24, 2022 48.65 50.49 48.63 49.99 8,623,403 +1.98(+4.12%)
Jun 23, 2022 48.57 49.17 47.08 48.01 2,001,941 -0.24(-0.50%)
Jun 22, 2022 47.09 48.76 46.82 48.25 4,156,615 +0.33(+0.68%)
Jun 21, 2022 47.87 48.69 47.66 47.92 6,127,474 +1.54(+3.32%)
Jun 17, 2022 44.97 46.67 44.89 46.38 9,211,893 +1.41(+3.14%)
Jun 16, 2022 47.43 47.43 44.19 44.97 7,338,394 -3.62(-7.46%)
Jun 15, 2022 48.05 49.62 47.87 48.59 6,627,931 +1.14(+2.41%)
Jun 14, 2022 48.26 48.60 46.87 47.45 3,837,659 -0.69(-1.44%)
Jun 13, 2022 49.99 49.99 47.03 48.14 4,284,758 -4.20(-8.03%)
Jun 10, 2022 52.61 53.42 51.47 52.34 2,735,221 -2.12(-3.90%)
Jun 09, 2022 54.78 55.18 53.60 54.47 3,015,524 -0.63(-1.15%)
Jun 08, 2022 56.43 56.80 54.75 55.10 3,079,827 -1.69(-2.98%)
Jun 07, 2022 56.68 56.98 55.52 56.79 1,928,184 -0.09(-0.15%)
Jun 06, 2022 55.93 57.99 55.23 56.88 3,411,637 +1.34(+2.41%)
Jun 03, 2022 55.29 56.36 55.15 55.54 2,288,544 -0.72(-1.28%)
Jun 02, 2022 55.75 56.52 54.84 56.26 2,698,785 +0.73(+1.32%)
Jun 01, 2022 55.41 56.35 54.36 55.53 3,263,970 +0.12(+0.23%)
May 31, 2022 57.88 57.92 55.14 55.41 5,344,190 -2.58(-4.44%)
May 27, 2022 56.49 58.16 56.33 57.99 2,669,474 +2.12(+3.80%)
May 26, 2022 53.90 56.01 53.43 55.86 4,276,016 +2.24(+4.18%)
May 25, 2022 51.04 53.82 50.63 53.62 4,362,341 +2.11(+4.11%)
May 24, 2022 51.92 52.36 50.32 51.51 3,086,532 -1.58(-2.97%)
May 23, 2022 52.95 53.47 52.13 53.08 3,373,586 +0.71(+1.36%)
May 20, 2022 52.29 53.07 50.98 52.37 3,442,570 +0.51(+0.98%)
May 19, 2022 51.67 53.01 51.46 51.86 4,047,122 -0.37(-0.72%)
May 18, 2022 51.73 53.11 51.62 52.24 3,084,209 -0.44(-0.84%)
May 17, 2022 52.44 53.28 51.67 52.68 2,351,457 +1.62(+3.18%)
May 16, 2022 51.58 51.89 50.61 51.05 2,677,276 -0.66(-1.27%)
May 13, 2022 50.54 52.44 50.49 51.71 4,554,874 +2.51(+5.10%)
May 12, 2022 48.66 49.38 47.40 49.20 4,210,586 +0.53(+1.10%)
May 11, 2022 47.85 50.34 47.30 48.67 4,954,250 +0.54(+1.13%)
May 10, 2022 48.72 49.40 46.92 48.13 3,891,203 +0.85(+1.80%)
May 09, 2022 49.69 50.43 46.96 47.28 4,332,227 -3.20(-6.33%)
May 06, 2022 50.83 51.73 49.74 50.47 5,699,371 -0.45(-0.88%)
May 05, 2022 52.49 53.87 50.25 50.92 5,528,416 -0.28(-0.54%)
May 04, 2022 49.38 51.42 48.14 51.20 4,426,790 +1.84(+3.73%)
May 03, 2022 49.63 50.57 49.13 49.36 4,129,791 -0.18(-0.37%)
May 02, 2022 47.51 49.62 47.36 49.54 4,149,098 +2.06(+4.34%)
Apr 29, 2022 49.37 50.89 47.40 47.48 2,818,038 -2.43(-4.87%)
Apr 28, 2022 48.80 50.42 47.72 49.91 3,184,588 +1.33(+2.73%)
Apr 27, 2022 48.70 49.79 48.06 48.58 2,739,867 -0.22(-0.45%)
Apr 26, 2022 51.68 52.30 48.64 48.80 3,747,401 -3.09(-5.96%)
Apr 25, 2022 50.96 51.97 49.95 51.89 3,706,793 +0.44(+0.85%)
Apr 22, 2022 53.35 53.51 51.31 51.46 2,341,020 -2.13(-3.97%)
Apr 21, 2022 57.52 58.32 53.31 53.58 2,731,455 -2.86(-5.07%)
Apr 20, 2022 56.12 57.14 55.83 56.45 2,145,874 +0.54(+0.97%)
Apr 19, 2022 54.16 56.10 54.16 55.90 1,704,227 +1.75(+3.22%)
Apr 18, 2022 54.61 54.73 53.66 54.16 2,171,951 -0.70(-1.27%)
Apr 14, 2022 55.24 55.80 54.63 54.85 2,425,748 -0.25(-0.45%)
Apr 13, 2022 53.95 55.20 53.17 55.10 2,928,728 +2.14(+4.04%)
Apr 12, 2022 54.54 55.66 52.76 52.96 3,279,721 -1.30(-2.39%)
Apr 11, 2022 54.38 54.86 53.68 54.26 2,381,720 -0.66(-1.20%)
Apr 08, 2022 54.61 55.51 54.36 54.92 2,918,373 -0.10(-0.19%)
Apr 07, 2022 56.00 56.27 53.99 55.02 3,215,855 -1.30(-2.30%)
Apr 06, 2022 57.41 58.08 55.82 56.32 2,618,362 -2.00(-3.44%)
Apr 05, 2022 60.23 60.65 58.07 58.32 2,306,659 -2.13(-3.52%)
Apr 04, 2022 59.70 60.79 59.61 60.45 1,806,273 +0.98(+1.65%)
Apr 01, 2022 59.57 59.94 58.98 59.47 2,525,861 +0.32(+0.55%)
Mar 31, 2022 60.30 61.08 59.09 59.15 2,751,782 -1.00(-1.67%)
Mar 30, 2022 62.19 62.27 59.89 60.15 2,141,474 -2.55(-4.06%)
Mar 29, 2022 61.64 62.92 61.34 62.69 2,199,154 +2.39(+3.96%)
Mar 28, 2022 59.58 61.09 59.16 60.31 2,576,157 +0.68(+1.14%)
Mar 25, 2022 61.09 61.37 59.12 59.63 2,983,251 -1.33(-2.18%)
Mar 24, 2022 60.60 61.26 60.29 60.96 3,112,776 +1.06(+1.77%)
Mar 23, 2022 61.51 61.51 59.82 59.90 2,563,818 -1.81(-2.94%)
Mar 22, 2022 59.98 62.24 59.63 61.71 3,012,096 +2.08(+3.49%)
Mar 21, 2022 59.99 60.40 59.16 59.63 4,121,762 -0.08(-0.13%)
Mar 18, 2022 58.27 60.24 58.23 59.71 7,795,422 +0.95(+1.62%)
Mar 17, 2022 58.92 59.41 57.14 58.75 4,881,941 -0.67(-1.12%)
Mar 16, 2022 58.01 59.54 56.82 59.42 4,688,924 +2.60(+4.58%)
Mar 15, 2022 56.67 57.50 55.28 56.82 5,102,831 +0.13(+0.24%)
Mar 14, 2022 59.74 60.07 55.96 56.68 6,159,829 -3.47(-5.77%)
Mar 11, 2022 59.66 61.40 59.66 60.16 4,104,755 +0.94(+1.58%)
Mar 10, 2022 59.21 58.89 59.22 4,170,182 -1.16(-1.93%)
Mar 09, 2022 59.23 61.42 58.75 60.39 4,314,950 +3.12(+5.45%)
Mar 08, 2022 56.14 58.47 55.57 57.27 5,221,110 +1.65(+2.97%)
Mar 07, 2022 59.34 59.84 55.22 55.62 8,338,779 -4.95(-8.18%)
Mar 04, 2022 60.53 61.28 59.40 60.57 5,130,377 -1.04(-1.69%)
Mar 03, 2022 62.06 62.95 61.03 61.61 3,560,918 -0.34(-0.55%)
Mar 02, 2022 60.04 62.38 59.49 61.95 3,643,744 +2.41(+4.05%)
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.