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

Tyson Foods (NY: TSN )

59.32 +0.45 (+0.76%)
Streaming Delayed Price Updated: 10:36 AM 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 (%)
Nov 30, 2022 63.00 63.34 61.68 63.30 3,769,364 +0.30(+0.47%)
Nov 29, 2022 62.15 63.17 61.70 63.01 4,235,089 +0.87(+1.40%)
Nov 28, 2022 62.46 63.24 61.43 62.14 4,742,233 -1.71(-2.67%)
Nov 25, 2022 63.78 64.35 63.74 63.84 2,119,460 +0.18(+0.28%)
Nov 23, 2022 63.64 63.85 63.26 63.66 2,352,782 -0.17(-0.27%)
Nov 22, 2022 63.65 64.35 63.32 63.83 5,536,117 +0.54(+0.85%)
Nov 21, 2022 62.23 63.33 61.67 63.29 4,316,977 +1.17(+1.88%)
Nov 18, 2022 62.58 62.72 61.00 62.13 3,826,575 +0.12(+0.20%)
Nov 17, 2022 60.85 62.09 60.85 62.00 3,361,462 +0.82(+1.33%)
Nov 16, 2022 61.14 61.99 60.77 61.19 4,079,002 +0.18(+0.30%)
Nov 15, 2022 62.29 62.54 60.65 61.01 4,030,758 -0.46(-0.76%)
Nov 14, 2022 64.09 65.19 61.37 61.47 5,834,798 -2.45(-3.83%)
Nov 11, 2022 63.11 64.02 62.18 63.92 5,056,343 +0.90(+1.43%)
Nov 10, 2022 62.21 63.42 61.91 63.02 4,303,100 +2.23(+3.67%)
Nov 09, 2022 62.13 62.69 60.32 60.79 5,441,022 -3.43(-5.34%)
Nov 08, 2022 63.82 65.11 63.60 64.22 2,218,292 +0.45(+0.70%)
Nov 07, 2022 63.98 64.49 62.61 63.78 4,567,182 -0.04(-0.06%)
Nov 04, 2022 63.88 64.49 62.94 63.81 2,363,186 +0.70(+1.11%)
Nov 03, 2022 63.45 63.59 62.79 63.11 1,987,379 -0.83(-1.30%)
Nov 02, 2022 64.23 63.90 63.95 1,780,307 -0.53(-0.82%)
Nov 01, 2022 65.28 65.49 64.31 64.48 1,671,498 -0.33(-0.51%)
Oct 31, 2022 65.07 65.45 64.56 64.81 2,427,770 -0.28(-0.42%)
Oct 28, 2022 64.15 65.30 64.01 65.08 1,779,803 +1.19(+1.85%)
Oct 27, 2022 64.56 65.03 63.70 63.90 2,245,696 -0.41(-0.63%)
Oct 26, 2022 63.91 64.88 63.86 64.31 2,077,867 +0.75(+1.18%)
Oct 25, 2022 61.75 63.88 61.68 63.56 4,058,248 +1.81(+2.93%)
Oct 24, 2022 62.12 62.75 61.43 61.75 4,158,302 +0.00(+0.00%)
Oct 21, 2022 61.12 61.91 60.84 61.75 2,434,693 +0.49(+0.81%)
Oct 20, 2022 61.86 62.59 61.13 61.25 2,017,317 -0.40(-0.65%)
Oct 19, 2022 62.44 62.77 61.29 61.65 2,333,811 -0.64(-1.04%)
Oct 18, 2022 63.20 63.33 61.91 62.30 2,179,365 -0.10(-0.17%)
Oct 17, 2022 62.45 63.01 62.14 62.40 2,763,977 +0.92(+1.50%)
Oct 14, 2022 62.45 63.27 61.19 61.48 2,474,950 -0.58(-0.93%)
Oct 13, 2022 59.97 62.46 59.68 62.06 2,933,338 +1.58(+2.62%)
Oct 12, 2022 60.88 61.18 60.38 60.48 2,317,765 -0.16(-0.27%)
Oct 11, 2022 60.71 61.58 60.14 60.64 2,642,237 -0.14(-0.23%)
Oct 10, 2022 60.88 61.49 60.55 60.78 2,147,770 +0.20(+0.33%)
Oct 07, 2022 61.77 61.83 60.15 60.58 2,917,572 -1.55(-2.49%)
Oct 06, 2022 62.65 62.84 61.74 62.13 2,960,340 -1.06(-1.68%)
Oct 05, 2022 63.66 63.81 62.49 63.19 2,789,872 -0.78(-1.22%)
Oct 04, 2022 63.60 64.74 63.53 63.97 3,912,976 +0.70(+1.11%)
Oct 03, 2022 62.94 63.29 62.13 63.26 3,637,290 +0.75(+1.20%)
Sep 30, 2022 63.37 63.82 62.44 62.51 2,631,252 -0.87(-1.38%)
Sep 29, 2022 64.47 64.53 62.79 63.39 2,643,009 -1.65(-2.54%)
Sep 28, 2022 65.08 65.33 64.15 65.04 2,987,781 +0.03(+0.04%)
Sep 27, 2022 65.80 66.44 64.44 65.01 2,115,756 -0.37(-0.57%)
Sep 26, 2022 66.19 66.25 65.04 65.38 1,639,480 -0.94(-1.42%)
Sep 23, 2022 66.61 66.90 65.42 66.32 1,991,554 -1.01(-1.51%)
Sep 22, 2022 67.90 67.96 67.10 67.33 1,694,954 -0.29(-0.43%)
Sep 21, 2022 68.62 69.06 67.61 67.63 1,554,096 -0.48(-0.71%)
Sep 20, 2022 68.27 68.47 67.52 68.11 1,600,249 -0.58(-0.84%)
Sep 19, 2022 68.13 68.76 68.02 68.69 1,370,139 +0.41(+0.60%)
Sep 16, 2022 68.14 68.54 67.71 68.28 3,155,823 -0.09(-0.12%)
Sep 15, 2022 68.53 69.50 68.09 68.36 2,124,999 -0.18(-0.26%)
Sep 14, 2022 69.37 69.50 67.96 68.55 2,342,563 -0.89(-1.28%)
Sep 13, 2022 69.97 70.55 69.27 69.44 2,302,679 -2.21(-3.08%)
Sep 12, 2022 71.92 72.28 71.55 71.65 2,673,105 -0.01(-0.01%)
Sep 09, 2022 70.66 72.06 70.30 71.66 2,176,038 +1.55(+2.20%)
Sep 08, 2022 69.21 70.36 68.90 70.11 2,310,087 +0.06(+0.08%)
Sep 07, 2022 69.07 70.42 68.44 70.05 2,092,349 +0.78(+1.12%)
Sep 06, 2022 71.13 71.07 69.16 69.28 2,323,904 -1.48(-2.09%)
Sep 02, 2022 71.49 72.19 70.41 70.75 1,969,200 -0.19(-0.27%)
Sep 01, 2022 71.14 71.33 70.09 70.94 2,829,466 -0.53(-0.74%)
Aug 31, 2022 72.15 72.47 71.43 71.47 2,360,484 -0.85(-1.18%)
Aug 30, 2022 73.18 73.43 71.85 72.33 3,230,342 -0.87(-1.18%)
Aug 29, 2022 73.31 73.84 72.73 73.20 1,589,273 -0.61(-0.83%)
Aug 26, 2022 75.56 75.74 73.74 73.81 1,440,288 -1.63(-2.16%)
Aug 25, 2022 75.07 76.05 74.85 75.44 1,544,642 +0.48(+0.64%)
Aug 24, 2022 75.38 75.39 74.27 74.96 1,732,548 -0.28(-0.38%)
Aug 23, 2022 75.70 75.79 74.93 75.24 1,399,869 -0.58(-0.77%)
Aug 22, 2022 76.53 76.57 75.45 75.83 1,321,673 -1.23(-1.59%)
Aug 19, 2022 77.12 77.31 76.66 77.05 1,232,359 -0.03(-0.04%)
Aug 18, 2022 76.33 77.29 75.89 77.08 1,324,502 +0.65(+0.85%)
Aug 17, 2022 77.23 77.33 76.16 76.43 1,890,270 -0.94(-1.22%)
Aug 16, 2022 77.47 77.75 77.06 77.37 1,849,747 +0.04(+0.05%)
Aug 15, 2022 76.94 77.44 76.54 77.33 1,621,557 +0.25(+0.32%)
Aug 12, 2022 76.26 77.14 76.16 77.09 1,609,654 +1.04(+1.36%)
Aug 11, 2022 75.19 77.06 75.07 76.05 2,280,274 +1.25(+1.68%)
Aug 10, 2022 75.72 75.97 74.72 74.80 2,716,726 -0.53(-0.70%)
Aug 09, 2022 75.61 76.53 75.07 75.33 3,554,660 -0.17(-0.22%)
Aug 08, 2022 77.58 78.30 74.16 75.50 10,256,051 -6.93(-8.40%)
Aug 05, 2022 81.50 82.72 81.04 82.42 1,959,635 +0.83(+1.02%)
Aug 04, 2022 82.22 82.60 81.51 81.59 1,366,234 -0.93(-1.13%)
Aug 03, 2022 82.55 82.82 81.80 82.53 1,117,440 +0.05(+0.06%)
Aug 02, 2022 83.31 83.40 82.20 82.48 1,143,994 -0.62(-0.75%)
Aug 01, 2022 82.81 83.66 82.68 83.10 1,420,921 +0.15(+0.18%)
Jul 29, 2022 82.04 83.07 81.67 82.95 1,531,408 +0.76(+0.93%)
Jul 28, 2022 80.79 82.52 80.68 82.19 1,484,632 +1.43(+1.77%)
Jul 27, 2022 79.53 80.97 78.42 80.75 1,286,664 +1.39(+1.75%)
Jul 26, 2022 78.34 79.55 78.29 79.37 1,432,175 +0.49(+0.62%)
Jul 25, 2022 77.56 78.95 77.34 78.88 1,779,460 +1.52(+1.96%)
Jul 22, 2022 77.94 78.23 76.95 77.36 1,416,491 -0.13(-0.17%)
Jul 21, 2022 76.89 77.63 76.70 77.49 1,328,354 -0.12(-0.16%)
Jul 20, 2022 77.61 77.90 76.81 77.62 1,751,380 -1.08(-1.38%)
Jul 19, 2022 77.93 78.85 77.93 78.70 1,487,870 +1.53(+1.98%)
Jul 18, 2022 77.46 78.33 76.96 77.17 1,451,026 -0.05(-0.06%)
Jul 15, 2022 77.79 78.12 77.01 77.22 2,037,946 +0.37(+0.48%)
Jul 14, 2022 76.57 77.58 76.23 76.85 1,838,238 -1.40(-1.79%)
Jul 13, 2022 77.59 78.68 76.93 78.26 1,610,985 +0.29(+0.37%)
Jul 12, 2022 76.83 78.79 76.48 77.96 2,439,329 +0.86(+1.11%)
Jul 11, 2022 78.75 79.44 77.04 77.11 2,664,096 -2.17(-2.73%)
Jul 08, 2022 81.22 81.43 79.23 79.27 1,988,699 -1.85(-2.28%)
Jul 07, 2022 81.04 81.53 80.43 81.12 1,834,902 +0.37(+0.46%)
Jul 06, 2022 80.94 81.51 79.67 80.75 1,570,936 -0.10(-0.13%)
Jul 05, 2022 79.36 81.06 77.97 80.86 2,728,890 +0.51(+0.63%)
Jul 01, 2022 80.95 80.95 79.27 80.35 1,770,584 -0.76(-0.94%)
Jun 30, 2022 80.63 81.70 80.49 81.11 1,669,718 -0.23(-0.28%)
Jun 29, 2022 81.01 81.74 79.97 81.34 1,287,978 +0.64(+0.79%)
Jun 28, 2022 81.29 81.95 80.48 80.70 1,281,076 -0.18(-0.22%)
Jun 27, 2022 80.77 81.08 80.18 80.88 1,396,133 +0.01(+0.01%)
Jun 24, 2022 79.59 81.17 78.94 80.87 2,431,834 +1.73(+2.19%)
Jun 23, 2022 79.44 80.23 78.65 79.13 1,280,313 +0.14(+0.18%)
Jun 22, 2022 79.11 79.31 78.14 78.99 1,824,641 -0.19(-0.24%)
Jun 21, 2022 79.16 79.72 78.57 79.18 1,792,664 +0.89(+1.13%)
Jun 17, 2022 77.86 78.74 77.10 78.29 3,706,140 +0.49(+0.63%)
Jun 16, 2022 78.43 78.53 77.08 77.80 2,157,221 -1.47(-1.85%)
Jun 15, 2022 79.50 81.08 78.61 79.27 2,099,739 +0.18(+0.23%)
Jun 14, 2022 78.64 79.66 78.42 79.10 2,262,719 +0.58(+0.73%)
Jun 13, 2022 78.53 79.56 77.81 78.52 1,886,823 -0.78(-0.99%)
Jun 10, 2022 79.38 79.97 79.19 79.30 1,722,640 -1.10(-1.37%)
Jun 09, 2022 82.38 82.47 80.38 80.41 1,884,713 -1.88(-2.29%)
Jun 08, 2022 82.94 83.22 82.15 82.29 1,006,050 -1.01(-1.21%)
Jun 07, 2022 81.62 87.01 81.56 83.30 1,572,302 +0.85(+1.03%)
Jun 06, 2022 82.83 83.47 82.06 82.45 1,402,927 +0.07(+0.08%)
Jun 03, 2022 82.52 83.18 82.06 82.38 1,564,328 -0.57(-0.68%)
Jun 02, 2022 83.02 83.02 80.66 82.95 2,653,004 -0.12(-0.15%)
Jun 01, 2022 84.44 84.78 82.66 83.07 2,253,886 -1.39(-1.64%)
May 31, 2022 85.11 85.24 83.65 84.46 4,249,231 -0.91(-1.07%)
May 27, 2022 84.30 85.38 84.25 85.37 1,878,764 +1.20(+1.43%)
May 26, 2022 83.76 84.95 83.76 84.17 2,070,687 +0.66(+0.79%)
May 25, 2022 83.40 84.00 82.93 83.52 1,646,065 +0.29(+0.35%)
May 24, 2022 81.73 83.34 81.45 83.23 2,125,318 +1.32(+1.61%)
May 23, 2022 81.21 82.82 81.04 81.90 2,113,666 +1.93(+2.42%)
May 20, 2022 79.71 80.44 78.70 79.97 4,589,184 +1.09(+1.38%)
May 19, 2022 78.77 80.31 77.79 78.88 2,968,643 -0.59(-0.74%)
May 18, 2022 85.30 85.36 78.87 79.47 4,307,911 -6.58(-7.65%)
May 17, 2022 85.24 86.59 84.16 86.06 1,474,376 +0.92(+1.08%)
May 16, 2022 84.41 85.56 84.41 85.14 1,750,698 +0.74(+0.88%)
May 13, 2022 84.13 84.73 83.53 84.40 1,946,290 +0.43(+0.51%)
May 12, 2022 84.77 84.90 82.83 83.97 1,953,071 -0.62(-0.73%)
May 11, 2022 86.74 87.06 84.36 84.58 2,825,913 -1.77(-2.05%)
May 10, 2022 87.60 88.87 85.74 86.36 3,458,587 -0.70(-0.81%)
May 09, 2022 86.88 87.29 84.27 87.06 3,682,341 +1.89(+2.22%)
May 06, 2022 85.28 85.70 84.54 85.17 2,380,143 -0.07(-0.09%)
May 05, 2022 86.09 86.72 84.52 85.24 1,675,888 -1.25(-1.44%)
May 04, 2022 85.17 86.74 84.46 86.49 2,017,258 +2.00(+2.36%)
May 03, 2022 85.61 86.43 83.01 84.49 3,295,735 -2.63(-3.01%)
May 02, 2022 88.64 88.81 85.46 87.12 2,177,625 -0.24(-0.28%)
Apr 29, 2022 89.69 89.73 87.19 87.36 1,757,791 -2.37(-2.64%)
Apr 28, 2022 88.22 89.80 88.00 89.73 1,824,210 +1.94(+2.21%)
Apr 27, 2022 87.19 88.74 86.51 87.79 1,501,344 +0.98(+1.12%)
Apr 26, 2022 88.74 89.09 86.79 86.82 1,687,299 -1.81(-2.04%)
Apr 25, 2022 88.79 89.02 86.44 88.63 2,395,243 -0.38(-0.43%)
Apr 22, 2022 91.75 91.75 88.95 89.01 2,224,234 -2.69(-2.93%)
Apr 21, 2022 92.54 93.34 91.58 91.70 1,818,495 -0.57(-0.62%)
Apr 20, 2022 91.65 93.00 91.36 92.27 1,902,890 +0.86(+0.94%)
Apr 19, 2022 89.48 91.73 89.19 91.41 2,072,863 +2.25(+2.52%)
Apr 18, 2022 89.39 90.30 88.69 89.16 2,220,012 -0.35(-0.39%)
Apr 14, 2022 88.86 90.09 88.69 89.51 1,447,249 +0.90(+1.02%)
Apr 13, 2022 87.81 88.65 87.16 88.61 1,467,529 +0.98(+1.12%)
Apr 12, 2022 88.10 88.60 87.17 87.62 1,755,858 -0.36(-0.40%)
Apr 11, 2022 87.11 88.50 86.72 87.98 2,327,986 +1.29(+1.49%)
Apr 08, 2022 86.08 87.11 85.87 86.69 1,976,357 +0.94(+1.09%)
Apr 07, 2022 85.24 86.13 84.62 85.75 2,156,251 +0.51(+0.59%)
Apr 06, 2022 84.40 85.84 84.28 85.24 2,536,312 +0.67(+0.79%)
Apr 05, 2022 84.13 85.14 84.13 84.58 2,085,299 +0.32(+0.38%)
Apr 04, 2022 85.05 85.31 82.82 84.26 2,379,652 -1.12(-1.31%)
Apr 01, 2022 84.40 85.39 84.20 85.37 1,792,529 +1.32(+1.57%)
Mar 31, 2022 82.94 84.58 82.94 84.05 2,158,850 +0.86(+1.04%)
Mar 30, 2022 83.32 83.43 82.49 83.19 1,714,033 -0.10(-0.12%)
Mar 29, 2022 81.78 83.38 81.71 83.29 2,174,406 +1.92(+2.36%)
Mar 28, 2022 81.52 81.77 80.53 81.37 2,684,318 -0.15(-0.18%)
Mar 25, 2022 80.86 81.55 80.66 81.52 2,109,763 +0.56(+0.69%)
Mar 24, 2022 80.80 81.31 80.33 80.96 1,806,446 +0.56(+0.70%)
Mar 23, 2022 81.41 81.89 79.61 80.39 2,447,813 -0.98(-1.21%)
Mar 22, 2022 81.26 81.81 80.23 81.38 2,826,990 +0.19(+0.23%)
Mar 21, 2022 81.92 82.80 80.93 81.19 2,931,249 -0.53(-0.64%)
Mar 18, 2022 82.93 82.93 81.02 81.72 5,224,697 -1.37(-1.65%)
Mar 17, 2022 81.64 83.54 81.49 83.08 2,798,209 +1.29(+1.58%)
Mar 16, 2022 80.71 82.43 79.83 81.79 3,695,156 +1.43(+1.77%)
Mar 15, 2022 79.91 80.69 77.96 80.36 7,139,797 +0.19(+0.23%)
Mar 14, 2022 81.35 81.72 78.94 80.18 5,692,729 -2.01(-2.44%)
Mar 11, 2022 84.72 85.27 82.01 82.18 3,217,330 -2.17(-2.57%)
Mar 10, 2022 84.80 85.06 83.60 84.35 4,108,046 -0.65(-0.76%)
Mar 09, 2022 88.02 88.55 83.93 85.00 4,777,322 -1.58(-1.82%)
Mar 08, 2022 86.84 88.15 85.60 86.57 2,822,173 -0.23(-0.26%)
Mar 07, 2022 87.55 87.82 86.33 86.80 3,059,598 -0.89(-1.02%)
Mar 04, 2022 88.15 88.63 87.17 87.69 2,951,991 -1.72(-1.92%)
Mar 03, 2022 88.86 90.34 88.72 89.40 3,298,755 +0.28(+0.32%)
Mar 02, 2022 88.43 90.07 88.33 89.12 4,386,886 +1.13(+1.29%)
Mar 01, 2022 86.94 88.78 86.75 87.99 3,745,786 +1.10(+1.26%)
Feb 28, 2022 85.84 87.61 85.51 86.89 3,471,233 -0.23(-0.27%)
Feb 25, 2022 85.13 87.21 86.01 87.13 2,272,182 +2.84(+3.37%)
Feb 24, 2022 84.27 84.80 82.34 84.29 2,939,739 -1.55(-1.80%)
Feb 23, 2022 86.35 86.85 85.56 85.84 1,921,863 -0.42(-0.49%)
Feb 22, 2022 86.24 86.85 85.54 86.26 2,505,881 +0.16(+0.18%)
Feb 18, 2022 86.10 0 -0.88(-1.01%)
Feb 17, 2022 87.90 88.54 86.60 86.98 2,161,832 -1.16(-1.31%)
Feb 16, 2022 87.35 88.47 87.29 88.13 2,402,880 +0.46(+0.52%)
Feb 15, 2022 88.37 88.74 87.45 87.68 2,242,788 -0.86(-0.97%)
Feb 14, 2022 90.71 91.51 87.94 88.54 2,920,561 -2.90(-3.17%)
Feb 11, 2022 91.80 92.51 90.98 91.44 2,327,679 +0.10(+0.11%)
Feb 10, 2022 91.75 93.17 91.02 91.33 2,879,870 -0.78(-0.85%)
Feb 09, 2022 92.54 93.64 91.98 92.12 2,397,649 +0.01(+0.01%)
Feb 08, 2022 93.14 93.94 91.05 92.11 5,884,690 -0.35(-0.38%)
Feb 07, 2022 90.89 92.87 89.13 92.46 10,861,967 +10.08(+12.23%)
Feb 04, 2022 84.11 84.18 81.95 82.39 3,160,271 -1.89(-2.25%)
Feb 03, 2022 85.05 84.28 2,200,017 -0.98(-1.15%)
Feb 02, 2022 84.73 85.45 83.90 85.26 3,632,081 +0.29(+0.34%)
Feb 01, 2022 84.81 85.61 84.01 84.97 1,508,163 +0.16(+0.19%)
Jan 31, 2022 84.63 85.12 84.81 1,546,372 -0.38(-0.45%)
Jan 28, 2022 83.48 85.23 83.10 85.19 1,750,882 +1.19(+1.42%)
Jan 27, 2022 84.98 86.58 83.40 84.00 1,940,888 -0.52(-0.62%)
Jan 26, 2022 84.36 86.05 83.78 84.52 2,693,437 +0.27(+0.32%)
Jan 25, 2022 84.29 84.68 83.20 84.25 1,968,237 -0.34(-0.40%)
Jan 24, 2022 83.56 84.81 82.30 84.59 2,958,037 +0.67(+0.80%)
Jan 21, 2022 85.07 85.07 83.53 83.92 3,275,262 -0.49(-0.59%)
Jan 20, 2022 86.07 86.16 84.21 84.41 2,295,179 -2.10(-2.43%)
Jan 19, 2022 87.23 87.54 86.27 86.51 2,015,111 -0.94(-1.08%)
Jan 18, 2022 87.18 87.79 85.80 87.45 2,686,827 -0.04(-0.04%)
Jan 14, 2022 87.49 0 +0.51(+0.59%)
Jan 13, 2022 85.20 87.03 85.09 86.98 2,377,524 +2.30(+2.71%)
Jan 12, 2022 84.72 84.96 84.05 84.68 1,802,105 -0.22(-0.26%)
Jan 11, 2022 85.47 85.66 83.33 84.91 2,172,951 +0.21(+0.24%)
Jan 10, 2022 85.33 85.68 84.19 84.70 2,196,077 -0.22(-0.26%)
Jan 07, 2022 84.74 85.56 84.31 84.92 1,877,014 +0.16(+0.19%)
Jan 06, 2022 84.30 85.36 83.81 84.77 2,287,239 +1.05(+1.25%)
Jan 05, 2022 83.98 85.01 83.65 83.72 2,453,732 +0.17(+0.20%)
Jan 04, 2022 82.31 83.96 82.22 83.55 3,720,163 +1.62(+1.98%)
Jan 03, 2022 81.07 81.96 80.40 81.93 1,909,365 +0.60(+0.73%)
Dec 31, 2021 80.62 81.65 80.50 81.33 1,348,651 +0.78(+0.97%)
Dec 30, 2021 80.82 80.95 80.31 80.55 806,504 -0.09(-0.12%)
Dec 29, 2021 80.87 81.01 80.44 80.64 1,045,401 -0.23(-0.29%)
Dec 28, 2021 80.19 80.90 80.19 80.87 1,029,446 +0.48(+0.59%)
Dec 27, 2021 79.40 80.40 79.24 80.40 778,014 +0.88(+1.10%)
Dec 23, 2021 79.51 80.02 79.26 79.52 1,266,901 +0.27(+0.34%)
Dec 22, 2021 79.46 79.81 78.91 79.25 1,714,285 -0.32(-0.40%)
Dec 21, 2021 79.32 79.95 78.91 79.57 1,659,703 +0.40(+0.51%)
Dec 20, 2021 79.05 79.44 78.37 79.17 1,844,969 -0.55(-0.69%)
Dec 17, 2021 80.53 80.82 79.68 79.72 3,635,712 -0.72(-0.89%)
Dec 16, 2021 80.62 81.14 80.07 80.44 1,952,435 +0.27(+0.34%)
Dec 15, 2021 80.04 80.49 79.34 80.17 2,028,113 +0.15(+0.19%)
Dec 14, 2021 79.55 80.65 79.18 80.02 3,298,275 +0.77(+0.97%)
Dec 13, 2021 78.12 79.68 77.65 79.25 2,747,280 +0.77(+0.97%)
Dec 10, 2021 78.62 78.90 77.98 78.49 2,114,784 +0.34(+0.43%)
Dec 09, 2021 77.80 78.76 76.99 78.15 3,410,204 +0.21(+0.26%)
Dec 08, 2021 78.70 79.29 77.86 77.94 2,223,374 -0.41(-0.52%)
Dec 07, 2021 77.91 79.17 77.85 78.35 2,008,147 +0.46(+0.59%)
Dec 06, 2021 77.82 79.19 77.71 77.90 2,941,186 +0.82(+1.07%)
Dec 03, 2021 76.27 77.52 76.18 77.08 3,291,010 +1.69(+2.24%)
Dec 02, 2021 73.97 76.01 73.67 75.39 3,208,109 +2.36(+3.23%)
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.