Breaking News Bar

Business News and Information

Catalent Inc (NY: CTLT )

109.91 USD +0.87 (+0.80%)
Official Closing Price Updated: 7:25 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 104.40 106.27 103.78 105.31 1,246,541 +1.74(+1.68%)
Mar 30, 2021 101.97 104.22 101.22 103.57 691,330 +1.44(+1.41%)
Mar 29, 2021 102.36 103.36 101.08 102.13 686,741 -1.17(-1.13%)
Mar 26, 2021 102.92 103.63 101.52 103.30 657,700 +1.08(+1.06%)
Mar 25, 2021 102.35 102.47 100.08 102.22 961,154 -0.76(-0.74%)
Mar 24, 2021 107.08 107.79 102.85 102.98 1,023,494 -4.42(-4.12%)
Mar 23, 2021 109.46 112.04 106.78 107.40 2,301,333 -2.42(-2.20%)
Mar 22, 2021 105.77 110.16 105.17 109.82 1,950,862 +3.81(+3.59%)
Mar 19, 2021 103.83 107.23 103.83 106.01 4,440,200 +2.01(+1.93%)
Mar 18, 2021 105.00 105.58 103.56 104.00 1,440,345 -2.04(-1.92%)
Mar 17, 2021 102.52 106.71 102.01 106.04 1,548,380 +2.52(+2.43%)
Mar 16, 2021 107.00 107.42 102.61 103.52 978,164 -3.15(-2.95%)
Mar 15, 2021 105.89 107.03 105.08 106.67 805,435 +0.91(+0.86%)
Mar 12, 2021 105.41 105.87 103.37 105.76 799,200 -0.50(-0.47%)
Mar 11, 2021 104.56 107.19 104.50 106.26 982,398 +3.21(+3.11%)
Mar 10, 2021 105.00 106.60 102.50 103.05 976,152 -0.25(-0.24%)
Mar 09, 2021 103.53 106.35 103.24 103.30 1,172,919 +1.79(+1.76%)
Mar 08, 2021 104.76 105.34 101.19 101.51 1,061,085 -3.04(-2.91%)
Mar 05, 2021 103.80 105.10 97.86 104.55 1,298,200 +1.47(+1.43%)
Mar 04, 2021 108.21 109.45 101.93 103.08 1,364,067 -5.29(-4.88%)
Mar 03, 2021 113.40 113.40 108.37 108.37 1,003,351 -5.40(-4.75%)
Mar 02, 2021 116.49 116.64 112.65 113.77 1,045,264 -2.63(-2.26%)
Mar 01, 2021 114.78 117.80 114.00 116.40 838,452 +2.69(+2.37%)
Feb 26, 2021 112.94 114.55 111.48 113.71 983,500 +1.46(+1.30%)
Feb 25, 2021 114.53 115.07 111.20 112.25 1,468,961 -2.90(-2.52%)
Feb 24, 2021 112.61 115.54 112.26 115.15 946,188 +2.35(+2.08%)
Feb 23, 2021 113.93 114.00 109.34 112.80 1,325,681 -1.52(-1.33%)
Feb 22, 2021 117.42 117.64 114.26 114.32 856,415 -3.67(-3.11%)
Feb 19, 2021 118.99 119.51 117.88 117.99 726,800 -0.25(-0.21%)
Feb 18, 2021 120.74 120.74 117.12 118.24 728,223 -2.71(-2.24%)
Feb 17, 2021 122.00 122.49 119.31 120.95 598,079 -1.83(-1.49%)
Feb 16, 2021 125.29 127.68 122.30 122.78 1,162,058 -2.49(-1.99%)
Feb 12, 2021 122.41 125.63 122.14 125.27 744,900 +2.27(+1.85%)
Feb 11, 2021 119.94 124.87 119.45 123.00 1,454,885 +3.78(+3.17%)
Feb 10, 2021 115.17 119.92 115.09 119.22 1,148,209 +5.05(+4.42%)
Feb 09, 2021 113.34 116.17 113.34 114.17 914,996 +0.67(+0.59%)
Feb 08, 2021 114.14 114.70 112.58 113.50 632,715 -0.03(-0.03%)
Feb 05, 2021 113.62 114.41 111.93 113.53 878,100 +0.10(+0.09%)
Feb 04, 2021 113.55 114.17 112.69 113.43 726,005 -0.40(-0.35%)
Feb 03, 2021 118.90 119.05 112.54 113.83 1,077,555 -3.90(-3.31%)
Feb 02, 2021 122.20 124.48 117.73 117.73 1,504,670 +0.24(+0.20%)
Feb 01, 2021 116.91 119.32 116.15 117.49 1,259,963 +2.44(+2.12%)
Jan 29, 2021 114.35 116.38 113.26 115.05 1,150,000 +0.16(+0.14%)
Jan 28, 2021 111.08 115.99 110.56 114.89 1,072,303 +5.34(+4.87%)
Jan 27, 2021 110.31 111.50 107.71 109.55 957,773 -3.80(-3.35%)
Jan 26, 2021 116.05 116.78 112.54 113.35 913,175 -2.38(-2.06%)
Jan 25, 2021 117.17 117.89 114.25 115.73 830,987 -1.09(-0.93%)
Jan 22, 2021 117.88 118.51 116.08 116.82 914,700 -1.46(-1.23%)
Jan 21, 2021 119.70 119.97 117.54 118.28 709,611 -1.39(-1.16%)
Jan 20, 2021 119.88 120.18 118.16 119.67 861,210 -0.16(-0.13%)
Jan 19, 2021 117.30 119.97 116.54 119.83 1,025,705 +4.33(+3.75%)
Jan 15, 2021 115.01 115.74 113.77 115.50 808,400 +0.26(+0.23%)
Jan 14, 2021 115.14 116.04 113.64 115.24 694,241 +0.49(+0.43%)
Jan 13, 2021 115.86 117.29 114.73 114.75 869,969 -0.94(-0.81%)
Jan 12, 2021 115.44 117.61 115.02 115.69 814,073 +0.29(+0.25%)
Jan 11, 2021 112.50 115.81 111.44 115.40 874,485 +2.91(+2.59%)
Jan 08, 2021 109.36 112.77 109.36 112.49 1,215,400 +3.92(+3.61%)
Jan 07, 2021 106.82 108.80 106.52 108.57 1,824,521 +2.33(+2.19%)
Jan 06, 2021 103.79 107.29 103.79 106.24 1,480,325 +1.41(+1.35%)
Jan 05, 2021 103.22 105.33 103.00 104.83 858,123 +1.10(+1.06%)
Jan 04, 2021 104.84 104.98 103.07 103.73 1,279,746 -0.34(-0.33%)
Dec 31, 2020 104.07 104.07 104.07 553,077 +0.88(+0.85%)
Dec 30, 2020 103.14 104.05 102.59 103.19 553,077 +0.48(+0.47%)
Dec 29, 2020 103.37 103.64 101.18 102.71 549,151 -0.17(-0.17%)
Dec 28, 2020 106.14 106.55 102.78 102.88 582,003 -2.43(-2.31%)
Dec 24, 2020 104.89 106.22 104.66 105.31 277,700 +0.45(+0.43%)
Dec 23, 2020 105.05 105.40 103.34 104.86 618,868 -0.03(-0.03%)
Dec 22, 2020 104.10 105.58 103.84 104.89 523,093 +1.22(+1.18%)
Dec 21, 2020 103.36 103.70 99.51 103.67 1,097,981 -1.33(-1.27%)
Dec 18, 2020 104.01 105.51 103.07 105.00 2,669,300 +1.38(+1.33%)
Dec 17, 2020 100.36 103.93 99.46 103.62 1,194,002 +3.49(+3.49%)
Dec 16, 2020 100.44 101.15 99.70 100.13 939,898 +0.12(+0.12%)
Dec 15, 2020 98.82 100.42 98.05 100.01 1,218,976 +2.08(+2.12%)
Dec 14, 2020 96.00 98.45 95.79 97.93 1,869,366 +2.70(+2.84%)
Dec 11, 2020 94.34 95.66 93.52 95.23 1,113,600 +0.05(+0.05%)
Dec 10, 2020 95.14 96.29 94.19 95.18 2,249,586 +2.87(+3.11%)
Dec 09, 2020 94.22 95.16 91.87 92.31 1,166,280 -1.94(-2.06%)
Dec 08, 2020 93.35 95.29 93.01 94.25 1,386,882 +0.82(+0.88%)
Dec 07, 2020 95.31 96.75 92.02 93.43 1,373,669 -1.97(-2.06%)
Dec 04, 2020 93.36 95.46 93.22 95.40 1,707,300 +1.93(+2.06%)
Dec 03, 2020 93.00 93.80 91.97 93.47 1,855,609 +0.26(+0.28%)
Dec 02, 2020 95.66 96.11 92.96 93.21 1,834,636 -2.56(-2.67%)
Dec 01, 2020 96.35 96.81 94.61 95.77 1,959,283 -0.37(-0.38%)
Nov 30, 2020 98.00 99.00 96.00 96.14 2,973,551 -1.26(-1.29%)
Nov 27, 2020 95.17 97.45 94.75 97.40 686,400 +2.75(+2.91%)
Nov 25, 2020 94.88 95.46 93.11 94.65 1,402,800 -0.01(-0.01%)
Nov 24, 2020 100.09 100.61 94.56 94.66 2,637,520 -5.21(-5.22%)
Nov 23, 2020 102.50 102.60 98.63 99.87 2,246,653 -3.46(-3.35%)
Nov 20, 2020 104.19 104.85 102.71 103.33 1,474,700 -0.83(-0.80%)
Nov 19, 2020 103.76 104.80 103.01 104.16 934,535 +1.02(+0.99%)
Nov 18, 2020 105.00 105.25 103.05 103.14 1,496,441 -1.83(-1.74%)
Nov 17, 2020 104.88 105.08 103.71 104.97 849,515 -0.39(-0.37%)
Nov 16, 2020 107.60 107.60 104.11 105.36 1,318,912 +0.75(+0.72%)
Nov 13, 2020 103.89 105.50 103.33 104.61 1,171,200 +1.17(+1.13%)
Nov 12, 2020 101.48 103.74 100.65 103.44 1,071,329 +1.71(+1.68%)
Nov 11, 2020 101.16 102.61 100.43 101.73 1,149,683 +1.79(+1.79%)
Nov 10, 2020 101.83 102.29 98.62 99.94 1,337,990 -1.97(-1.93%)
Nov 09, 2020 120.48 120.48 99.70 101.91 2,157,530 -1.40(-1.36%)
Nov 06, 2020 102.40 104.22 102.27 103.31 647,700 +0.83(+0.81%)
Nov 05, 2020 102.42 103.87 101.50 102.48 1,005,559 +0.97(+0.96%)
Nov 04, 2020 97.71 103.64 96.60 101.51 1,423,063 +6.00(+6.28%)
Nov 03, 2020 91.17 96.37 91.17 95.51 1,163,065 +6.98(+7.88%)
Nov 02, 2020 88.78 90.13 87.16 88.53 851,703 +0.76(+0.87%)
Oct 30, 2020 89.03 89.61 86.43 87.77 780,000 -1.62(-1.81%)
Oct 29, 2020 89.08 89.91 87.10 89.39 825,549 +0.46(+0.52%)
Oct 28, 2020 90.10 90.59 88.70 88.93 669,304 -2.56(-2.80%)
Oct 27, 2020 91.89 92.91 91.44 91.49 477,708 +0.18(+0.20%)
Oct 26, 2020 93.15 94.04 90.78 91.31 762,827 -2.71(-2.88%)
Oct 23, 2020 93.80 94.11 92.21 94.02 544,600 +0.62(+0.66%)
Oct 22, 2020 92.43 94.70 91.81 93.40 665,166 +0.99(+1.07%)
Oct 21, 2020 93.54 94.99 92.33 92.41 751,801 -0.75(-0.81%)
Oct 20, 2020 91.23 94.25 91.23 93.16 1,260,686 +1.90(+2.08%)
Oct 19, 2020 92.68 93.32 90.87 91.26 749,508 -1.14(-1.23%)
Oct 16, 2020 92.94 94.07 92.22 92.40 488,800 +0.20(+0.22%)
Oct 15, 2020 91.45 92.90 91.31 92.20 595,182 -0.41(-0.44%)
Oct 14, 2020 94.93 95.19 91.61 92.61 1,010,770 -2.27(-2.39%)
Oct 13, 2020 94.19 96.38 94.19 94.88 931,725 -0.13(-0.14%)
Oct 12, 2020 94.99 95.22 93.73 95.01 841,099 +0.53(+0.56%)
Oct 09, 2020 93.34 94.52 93.06 94.48 578,500 +1.77(+1.91%)
Oct 08, 2020 92.25 93.32 91.50 92.71 725,386 +1.18(+1.29%)
Oct 07, 2020 89.77 91.84 89.54 91.53 1,045,583 +2.68(+3.02%)
Oct 06, 2020 89.27 91.22 88.51 88.85 964,211 -0.62(-0.69%)
Oct 05, 2020 86.71 89.53 86.50 89.47 900,320 +3.59(+4.18%)
Oct 02, 2020 84.94 86.50 82.88 85.88 981,300 -0.45(-0.52%)
Oct 01, 2020 86.46 87.03 85.53 86.33 892,200 +0.67(+0.78%)
Sep 30, 2020 84.98 86.48 84.82 85.66 1,134,424 +0.47(+0.55%)
Sep 29, 2020 83.95 85.82 83.55 85.19 612,555 +1.08(+1.28%)
Sep 28, 2020 83.21 84.66 83.07 84.11 842,614 +2.13(+2.60%)
Sep 25, 2020 80.39 82.12 79.65 81.98 957,100 +1.19(+1.47%)
Sep 24, 2020 83.55 83.56 80.30 80.79 1,054,242 -3.11(-3.71%)
Sep 23, 2020 85.07 85.42 83.55 83.90 1,637,470 -1.27(-1.49%)
Sep 22, 2020 85.31 85.81 84.40 85.17 1,302,816 -0.38(-0.44%)
Sep 21, 2020 83.62 85.72 81.60 85.55 1,958,136 +0.68(+0.80%)
Sep 18, 2020 85.28 86.96 83.77 84.87 30,838,700 +0.64(+0.76%)
Sep 17, 2020 83.36 84.36 82.74 84.23 1,140,322 +0.06(+0.07%)
Sep 16, 2020 84.87 84.98 84.07 84.17 1,626,755 -0.15(-0.18%)
Sep 15, 2020 84.87 85.10 82.94 84.32 1,255,647 +0.41(+0.49%)
Sep 14, 2020 83.97 84.32 83.01 83.91 1,272,734 +1.21(+1.46%)
Sep 11, 2020 84.72 84.72 81.62 82.70 1,215,900 -1.18(-1.41%)
Sep 10, 2020 84.88 86.39 83.37 83.88 1,363,603 -0.92(-1.08%)
Sep 09, 2020 83.96 85.51 83.04 84.80 1,539,893 +1.73(+2.08%)
Sep 08, 2020 81.24 85.28 80.31 83.07 2,681,844 -0.88(-1.05%)
Sep 04, 2020 86.96 87.48 82.52 83.95 1,537,200 -2.45(-2.84%)
Sep 03, 2020 89.30 89.43 84.50 86.40 849,626 -3.04(-3.40%)
Sep 02, 2020 90.67 90.89 88.15 89.44 1,258,086 -1.24(-1.37%)
Sep 01, 2020 94.38 95.70 90.39 90.68 1,432,299 -1.82(-1.97%)
Aug 31, 2020 88.00 93.09 87.00 92.50 1,986,199 +4.84(+5.52%)
Aug 28, 2020 87.85 88.15 87.30 87.66 639,800 -0.05(-0.06%)
Aug 27, 2020 89.06 89.54 86.51 87.71 526,593 -1.00(-1.13%)
Aug 26, 2020 88.31 88.74 87.25 88.71 645,236 +0.36(+0.41%)
Aug 25, 2020 88.22 88.70 87.53 88.35 673,647 -0.11(-0.12%)
Aug 24, 2020 88.00 89.69 87.98 88.46 885,161 +1.97(+2.28%)
Aug 21, 2020 86.26 87.15 85.69 86.49 591,300 -0.05(-0.06%)
Aug 20, 2020 86.60 86.88 85.51 86.54 774,946 -0.59(-0.68%)
Aug 19, 2020 89.44 89.44 86.94 87.13 846,672 -1.87(-2.10%)
Aug 18, 2020 91.00 91.43 87.72 89.00 738,286 -2.03(-2.23%)
Aug 17, 2020 87.92 91.95 87.24 91.03 1,283,993 +4.01(+4.61%)
Aug 14, 2020 88.20 88.39 86.57 87.02 416,900 -1.39(-1.57%)
Aug 13, 2020 87.51 88.86 87.13 88.41 580,658 +0.61(+0.69%)
Aug 12, 2020 85.68 88.18 85.11 87.80 748,391 +2.90(+3.42%)
Aug 11, 2020 87.68 87.68 84.69 84.90 908,154 -2.69(-3.07%)
Aug 10, 2020 88.46 88.49 86.73 87.59 561,100 -0.58(-0.66%)
Aug 07, 2020 87.68 88.87 86.85 88.17 552,400 -0.02(-0.02%)
Aug 06, 2020 89.73 90.88 87.83 88.19 605,648 -1.43(-1.60%)
Aug 05, 2020 88.59 89.86 87.55 89.62 436,574 +1.44(+1.63%)
Aug 04, 2020 89.65 90.00 87.35 88.18 503,208 -1.99(-2.21%)
Aug 03, 2020 88.37 91.18 88.01 90.17 993,412 +2.83(+3.24%)
Jul 31, 2020 88.64 88.64 86.01 87.34 939,800 -0.76(-0.86%)
Jul 30, 2020 88.30 90.99 85.51 88.10 1,963,317 +6.58(+8.07%)
Jul 29, 2020 81.17 82.29 81.17 81.52 755,897 +0.84(+1.04%)
Jul 28, 2020 83.04 83.63 80.64 80.68 526,363 -2.57(-3.09%)
Jul 27, 2020 82.00 83.76 82.00 83.25 563,875 +1.61(+1.97%)
Jul 24, 2020 82.83 82.86 80.84 81.64 954,200 -1.84(-2.20%)
Jul 23, 2020 85.14 85.90 83.09 83.48 904,427 -1.56(-1.83%)
Jul 22, 2020 86.41 86.91 84.26 85.04 889,088 -0.94(-1.09%)
Jul 21, 2020 86.90 86.90 85.32 85.98 981,121 +0.12(+0.14%)
Jul 20, 2020 85.55 86.79 85.15 85.86 549,928 +0.51(+0.60%)
Jul 17, 2020 83.64 85.57 83.06 85.35 687,800 +1.82(+2.18%)
Jul 16, 2020 83.44 84.00 82.81 83.53 1,512,013 -0.18(-0.22%)
Jul 15, 2020 80.46 84.17 80.46 83.71 1,942,264 +4.39(+5.53%)
Jul 14, 2020 77.39 79.40 76.28 79.32 1,481,536 +1.85(+2.39%)
Jul 13, 2020 78.66 80.53 76.96 77.47 1,829,619 -0.54(-0.69%)
Jul 10, 2020 78.76 78.99 77.25 78.01 1,494,900 -1.14(-1.44%)
Jul 09, 2020 76.21 79.23 76.21 79.15 1,254,902 +2.93(+3.84%)
Jul 08, 2020 74.00 76.28 73.91 76.22 944,679 +2.49(+3.38%)
Jul 07, 2020 72.90 74.41 72.53 73.73 1,037,823 +0.20(+0.27%)
Jul 06, 2020 73.41 73.73 72.80 73.53 611,372 +0.79(+1.09%)
Jul 02, 2020 73.98 74.20 72.57 72.74 535,400 -0.63(-0.86%)
Jul 01, 2020 73.52 73.93 72.71 73.37 1,069,525 +0.07(+0.10%)
Jun 30, 2020 71.85 73.36 71.27 73.30 798,943 +1.36(+1.89%)
Jun 29, 2020 73.63 73.63 71.42 71.94 1,651,770 -1.12(-1.53%)
Jun 26, 2020 73.24 74.00 71.09 73.06 3,131,100 -0.23(-0.31%)
Jun 25, 2020 72.40 73.90 72.02 73.29 2,842,476 +2.82(+4.00%)
Jun 24, 2020 70.99 71.28 69.52 70.47 1,250,211 -0.90(-1.26%)
Jun 23, 2020 72.00 72.12 71.11 71.37 1,369,522 -0.31(-0.43%)
Jun 22, 2020 70.98 71.91 70.70 71.68 1,202,169 +0.46(+0.65%)
Jun 19, 2020 71.44 72.22 70.96 71.22 1,498,600 +0.43(+0.61%)
Jun 18, 2020 70.98 71.60 70.31 70.79 1,490,434 -0.48(-0.67%)
Jun 17, 2020 72.39 72.39 70.93 71.27 675,208 -0.35(-0.49%)
Jun 16, 2020 72.72 73.19 70.41 71.62 1,282,992 +1.30(+1.85%)
Jun 15, 2020 71.00 71.46 68.86 70.32 3,573,566 +0.75(+1.08%)
Jun 12, 2020 70.90 71.08 68.92 69.57 4,717,800 +0.92(+1.34%)
Jun 11, 2020 68.01 70.67 67.97 68.65 3,868,759 -5.98(-8.01%)
Jun 10, 2020 75.01 75.70 74.32 74.63 1,070,565 -0.20(-0.27%)
Jun 09, 2020 75.21 75.74 74.52 74.83 971,638 -0.50(-0.66%)
Jun 08, 2020 73.88 75.56 73.39 75.33 1,325,710 +0.63(+0.84%)
Jun 05, 2020 78.22 78.44 74.44 74.70 1,143,800 -2.21(-2.87%)
Jun 04, 2020 77.88 78.93 75.74 76.91 1,655,501 -2.13(-2.69%)
Jun 03, 2020 78.26 79.19 77.72 79.04 794,590 +1.03(+1.32%)
Jun 02, 2020 76.61 78.65 76.06 78.01 1,387,130 +1.37(+1.79%)
Jun 01, 2020 77.34 77.93 76.53 76.64 1,116,614 -1.09(-1.40%)
May 29, 2020 77.76 79.32 76.40 77.73 9,449,700 +0.83(+1.08%)
May 28, 2020 74.23 77.31 73.57 76.90 2,532,442 +3.41(+4.64%)
May 27, 2020 76.49 76.92 72.36 73.49 2,828,999 -3.00(-3.92%)
May 26, 2020 80.12 80.52 76.32 76.49 1,492,112 -2.03(-2.59%)
May 22, 2020 77.89 78.81 77.75 78.52 560,000 +0.22(+0.28%)
May 21, 2020 78.28 79.21 77.22 78.30 1,408,760 -0.25(-0.32%)
May 20, 2020 78.59 79.93 78.05 78.55 1,143,060 +1.78(+2.32%)
May 19, 2020 76.14 77.54 75.68 76.77 1,585,244 +1.03(+1.36%)
May 18, 2020 75.00 77.60 74.99 75.74 871,070 +2.25(+3.06%)
May 15, 2020 70.17 74.32 69.63 73.49 865,200 +3.30(+4.70%)
May 14, 2020 70.02 71.01 69.02 70.19 1,617,436 -0.94(-1.32%)
May 13, 2020 71.08 74.10 70.56 71.13 1,822,316 +0.23(+0.32%)
May 12, 2020 73.18 73.70 70.88 70.90 785,259 -2.31(-3.16%)
May 11, 2020 72.20 74.09 71.96 73.21 1,461,163 +1.25(+1.74%)
May 08, 2020 72.30 73.40 70.74 71.96 1,020,000 +0.93(+1.31%)
May 07, 2020 73.25 73.34 70.47 71.03 1,324,719 -0.58(-0.81%)
May 06, 2020 69.44 72.76 68.28 71.61 1,490,760 +3.72(+5.48%)
May 05, 2020 65.00 69.43 65.00 67.89 1,244,922 +1.33(+2.00%)
May 04, 2020 66.86 66.88 65.34 66.56 1,311,209 -0.05(-0.08%)
May 01, 2020 67.95 67.95 65.02 66.61 1,331,900 -2.54(-3.67%)
Apr 30, 2020 67.95 69.56 67.06 69.15 1,848,179 +0.26(+0.38%)
Apr 29, 2020 66.11 69.54 66.11 68.89 1,688,328 +5.97(+9.49%)
Apr 28, 2020 63.92 64.32 62.51 62.92 1,140,148 -0.30(-0.47%)
Apr 27, 2020 61.18 63.68 60.73 63.22 1,135,898 +2.83(+4.69%)
Apr 24, 2020 59.26 60.73 58.56 60.39 811,700 +1.74(+2.97%)
Apr 23, 2020 58.78 60.11 58.19 58.65 1,031,403 +0.39(+0.67%)
Apr 22, 2020 58.17 58.71 57.47 58.26 622,496 +1.12(+1.96%)
Apr 21, 2020 57.71 58.91 56.70 57.14 822,340 -1.72(-2.92%)
Apr 20, 2020 56.78 59.70 56.78 58.86 1,093,552 +1.10(+1.90%)
Apr 17, 2020 57.62 58.00 56.74 57.76 753,600 +2.00(+3.59%)
Apr 16, 2020 55.84 56.86 54.21 55.76 828,095 +0.54(+0.98%)
Apr 15, 2020 55.00 56.47 54.69 55.22 847,555 -1.44(-2.54%)
Apr 14, 2020 56.25 57.34 55.53 56.66 1,307,230 +1.99(+3.64%)
Apr 13, 2020 56.16 56.16 53.88 54.67 1,033,458 -1.79(-3.17%)
Apr 09, 2020 56.32 57.29 55.19 56.46 1,006,300 +1.36(+2.47%)
Apr 08, 2020 53.35 55.55 52.42 55.10 817,049 +2.38(+4.51%)
Apr 07, 2020 53.64 55.00 52.41 52.72 1,077,263 +0.33(+0.63%)
Apr 06, 2020 51.41 52.95 50.55 52.39 1,699,234 +3.46(+7.07%)
Apr 03, 2020 49.56 50.76 47.59 48.93 784,800 -1.01(-2.02%)
Apr 02, 2020 47.52 50.04 47.01 49.94 920,333 +1.92(+4.00%)
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.
 
bottom clear