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

Kimberly-Clark (NY: KMB )

137.00 +0.16 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2017 101.08 102.58 100.88 101.38 6,637,157 +0.59(+0.59%)
May 30, 2017 101.08 101.14 100.33 100.79 3,270,240 -0.42(-0.42%)
May 26, 2017 100.90 101.44 100.90 101.21 1,370,838 +0.09(+0.09%)
May 25, 2017 100.06 101.59 99.98 101.12 2,101,137 +1.07(+1.07%)
May 24, 2017 99.65 100.15 99.34 100.05 1,436,557 +0.96(+0.97%)
May 23, 2017 99.41 99.94 99.01 99.09 1,509,390 -0.22(-0.22%)
May 22, 2017 99.42 99.84 99.26 99.31 1,410,894 -0.09(-0.09%)
May 19, 2017 99.28 99.83 98.98 99.40 1,915,229 +0.38(+0.38%)
May 18, 2017 99.91 99.99 98.64 99.03 2,344,767 -0.97(-0.97%)
May 17, 2017 99.58 100.60 99.04 100.00 2,237,927 +0.42(+0.42%)
May 16, 2017 100.16 100.50 99.57 99.58 1,802,822 -0.45(-0.45%)
May 15, 2017 100.10 100.40 99.94 100.03 1,276,355 +0.01(+0.01%)
May 12, 2017 99.58 100.22 99.58 100.02 1,746,979 -0.09(-0.09%)
May 11, 2017 100.66 100.78 99.55 100.11 1,915,790 -0.81(-0.80%)
May 10, 2017 100.22 101.14 100.05 100.93 1,788,975 +0.73(+0.73%)
May 09, 2017 100.33 100.65 100.09 100.19 2,859,455 -0.09(-0.09%)
May 08, 2017 100.29 100.72 99.88 100.28 1,532,130 -0.21(-0.21%)
May 05, 2017 100.48 100.75 100.11 100.49 1,539,007 +0.31(+0.31%)
May 04, 2017 99.07 100.22 98.86 100.18 2,361,724 +1.11(+1.12%)
May 03, 2017 98.80 99.18 98.11 99.07 3,937,390 +0.02(+0.02%)
May 02, 2017 101.27 101.69 98.92 99.04 3,286,673 -2.20(-2.18%)
May 01, 2017 101.08 102.05 100.97 101.25 1,646,714 -0.15(-0.15%)
Apr 28, 2017 101.22 101.59 100.22 101.40 2,994,842 -0.20(-0.19%)
Apr 27, 2017 101.80 102.30 101.35 101.59 1,726,133 -0.10(-0.10%)
Apr 26, 2017 103.60 103.60 101.65 101.69 2,747,410 -2.10(-2.03%)
Apr 25, 2017 102.74 103.83 102.14 103.80 3,487,600 +1.89(+1.86%)
Apr 24, 2017 99.63 102.33 99.39 101.90 4,473,303 +0.34(+0.34%)
Apr 21, 2017 102.05 102.69 101.13 101.56 4,134,149 -0.99(-0.97%)
Apr 20, 2017 104.05 104.08 102.46 102.55 3,451,620 -1.53(-1.47%)
Apr 19, 2017 104.58 104.87 103.90 104.08 1,821,877 -0.56(-0.54%)
Apr 18, 2017 103.87 104.91 103.64 104.65 2,762,702 +0.42(+0.40%)
Apr 17, 2017 103.81 104.37 103.81 104.22 1,535,858 +0.55(+0.53%)
Apr 13, 2017 103.96 104.01 103.26 103.68 1,643,631 -0.34(-0.32%)
Apr 12, 2017 103.78 104.24 103.35 104.01 2,438,697 +0.37(+0.35%)
Apr 11, 2017 103.08 103.74 102.90 103.65 1,442,184 +0.56(+0.54%)
Apr 10, 2017 102.75 103.47 102.56 103.09 1,710,488 +0.46(+0.45%)
Apr 07, 2017 102.59 103.35 102.46 102.63 1,709,908 +0.17(+0.17%)
Apr 06, 2017 102.98 103.24 102.37 102.46 1,357,361 -0.46(-0.45%)
Apr 05, 2017 103.48 103.91 102.80 102.92 1,498,283 -0.41(-0.39%)
Apr 04, 2017 102.93 103.39 102.45 103.33 2,487,998 +0.55(+0.54%)
Apr 03, 2017 103.19 103.43 102.48 102.77 1,611,972 -0.09(-0.09%)
Mar 31, 2017 103.27 103.58 102.84 102.86 1,355,903 -0.48(-0.46%)
Mar 30, 2017 103.68 103.85 103.11 103.34 1,094,042 -0.23(-0.22%)
Mar 29, 2017 103.44 104.02 103.36 103.57 1,067,836 -0.16(-0.15%)
Mar 28, 2017 103.08 104.12 103.02 103.72 1,608,977 +0.29(+0.28%)
Mar 27, 2017 103.22 103.82 102.75 103.44 2,499,728 -0.07(-0.07%)
Mar 24, 2017 104.09 104.13 103.27 103.51 1,992,841 -0.45(-0.44%)
Mar 23, 2017 103.78 104.53 103.59 103.96 2,016,529 +0.15(+0.14%)
Mar 22, 2017 104.84 104.97 103.46 103.81 2,519,212 -0.66(-0.63%)
Mar 21, 2017 104.80 104.84 104.22 104.47 2,801,233 -0.05(-0.04%)
Mar 20, 2017 104.30 104.84 104.19 104.51 2,687,352 +0.38(+0.36%)
Mar 17, 2017 105.20 105.60 104.01 104.14 6,749,809 -0.99(-0.94%)
Mar 16, 2017 105.25 105.54 104.72 105.13 2,364,673 -0.37(-0.35%)
Mar 15, 2017 104.47 105.67 104.33 105.50 1,948,863 +1.14(+1.09%)
Mar 14, 2017 104.49 104.95 104.17 104.36 1,457,681 -0.16(-0.15%)
Mar 13, 2017 104.37 104.83 103.97 104.51 2,600,238 -0.12(-0.11%)
Mar 10, 2017 103.71 104.66 103.41 104.63 2,763,355 +0.92(+0.89%)
Mar 09, 2017 103.33 103.92 103.22 103.71 1,883,566 +0.28(+0.27%)
Mar 08, 2017 103.10 103.79 103.10 103.43 2,754,435 -0.05(-0.05%)
Mar 07, 2017 103.50 104.03 103.30 103.47 2,762,880 +0.04(+0.04%)
Mar 06, 2017 103.27 103.80 103.24 103.44 2,346,920 -0.25(-0.24%)
Mar 03, 2017 104.00 104.13 103.12 103.68 1,855,366 -0.66(-0.63%)
Mar 02, 2017 103.21 104.53 102.61 104.34 2,074,259 +0.98(+0.95%)
Mar 01, 2017 103.06 103.55 102.78 103.37 2,039,126 +0.53(+0.52%)
Feb 28, 2017 102.93 103.42 102.54 102.83 3,079,050 -0.06(-0.06%)
Feb 27, 2017 102.99 103.52 101.88 102.89 2,283,545 -0.80(-0.77%)
Feb 24, 2017 103.86 104.39 103.07 103.69 3,590,187 -0.53(-0.51%)
Feb 23, 2017 104.69 105.27 103.90 104.22 2,262,931 -0.38(-0.36%)
Feb 22, 2017 103.87 105.67 103.28 104.60 4,074,137 +0.15(+0.14%)
Feb 21, 2017 101.51 104.72 101.51 104.45 4,840,070 +2.10(+2.05%)
Feb 17, 2017 102.35 102.35 102.35 0 +4.12(+4.19%)
Feb 16, 2017 96.52 98.31 95.97 98.23 3,533,912 +1.71(+1.78%)
Feb 15, 2017 95.78 96.73 95.39 96.52 2,204,388 +1.19(+1.25%)
Feb 14, 2017 95.88 95.88 94.48 95.33 2,413,832 -0.43(-0.45%)
Feb 13, 2017 96.06 96.09 95.57 95.76 1,617,895 -0.09(-0.10%)
Feb 10, 2017 95.67 96.07 95.46 95.85 1,335,392 -0.02(-0.02%)
Feb 09, 2017 95.23 96.45 95.12 95.87 3,145,537 +0.50(+0.53%)
Feb 08, 2017 95.00 95.44 94.74 95.37 2,372,150 +0.37(+0.39%)
Feb 07, 2017 94.26 95.34 93.79 95.00 2,891,346 +0.94(+1.00%)
Feb 06, 2017 93.92 94.51 93.75 94.06 1,804,633 -0.23(-0.25%)
Feb 03, 2017 94.46 94.89 93.89 94.29 2,051,849 +0.10(+0.11%)
Feb 02, 2017 94.21 94.75 94.01 94.19 1,737,479 +0.31(+0.33%)
Feb 01, 2017 93.51 94.32 93.39 93.88 2,516,910 -0.09(-0.10%)
Jan 31, 2017 93.61 94.43 93.49 93.97 3,690,183 +0.42(+0.45%)
Jan 30, 2017 93.82 94.20 93.25 93.55 2,619,190 -0.30(-0.32%)
Jan 27, 2017 94.65 94.72 93.60 93.86 2,106,275 -0.91(-0.96%)
Jan 26, 2017 94.56 95.14 94.21 94.76 3,448,725 +0.12(+0.12%)
Jan 25, 2017 94.19 95.30 94.18 94.65 4,443,885 +0.16(+0.17%)
Jan 24, 2017 91.89 94.67 91.75 94.48 5,422,936 +3.73(+4.11%)
Jan 23, 2017 89.93 90.80 89.93 90.75 3,385,812 +0.59(+0.65%)
Jan 20, 2017 90.53 90.90 89.60 90.16 2,650,383 +0.25(+0.28%)
Jan 19, 2017 90.30 90.34 89.70 89.91 2,836,084 -0.39(-0.43%)
Jan 18, 2017 89.87 90.60 89.87 90.30 2,597,798 +0.29(+0.32%)
Jan 17, 2017 89.12 90.04 88.88 90.02 2,022,035 +1.12(+1.26%)
Jan 13, 2017 88.90 88.90 88.90 0 +0.10(+0.11%)
Jan 12, 2017 88.64 88.90 88.42 88.80 1,594,274 +0.04(+0.04%)
Jan 11, 2017 88.53 89.08 88.53 88.76 1,919,633 +0.04(+0.04%)
Jan 10, 2017 88.83 88.93 88.42 88.72 3,249,875 -0.22(-0.24%)
Jan 09, 2017 89.62 89.99 88.94 88.94 2,428,246 -1.39(-1.54%)
Jan 06, 2017 90.00 90.47 89.55 90.33 2,358,124 +0.33(+0.36%)
Jan 05, 2017 89.41 90.06 88.91 90.00 2,140,106 +0.64(+0.72%)
Jan 04, 2017 89.15 89.55 89.03 89.36 2,379,432 +0.48(+0.54%)
Jan 03, 2017 88.56 89.15 88.22 88.87 2,122,041 +0.34(+0.39%)
Dec 30, 2016 88.53 88.53 88.53 0 -0.74(-0.83%)
Dec 29, 2016 89.09 89.43 88.70 89.28 1,248,693 +0.72(+0.81%)
Dec 28, 2016 89.22 89.40 88.46 88.56 1,197,532 -0.74(-0.83%)
Dec 27, 2016 89.12 89.60 89.08 89.30 962,824 +0.22(+0.25%)
Dec 23, 2016 89.08 89.08 89.08 0 -0.16(-0.17%)
Dec 22, 2016 88.83 89.33 88.44 89.23 1,224,812 +0.32(+0.36%)
Dec 21, 2016 88.83 89.50 88.83 88.91 1,579,267 +0.15(+0.17%)
Dec 20, 2016 89.15 89.46 88.46 88.77 2,347,584 -0.35(-0.39%)
Dec 19, 2016 90.34 90.37 89.05 89.12 1,852,913 -1.06(-1.18%)
Dec 16, 2016 89.70 90.45 89.48 90.18 4,082,108 +0.66(+0.74%)
Dec 15, 2016 88.83 89.70 88.58 89.52 1,745,297 +0.61(+0.68%)
Dec 14, 2016 89.72 90.16 88.77 88.91 3,009,712 -0.57(-0.63%)
Dec 13, 2016 88.89 89.72 88.59 89.48 3,248,432 +0.43(+0.49%)
Dec 12, 2016 89.00 89.65 88.81 89.05 1,870,326 +0.13(+0.15%)
Dec 09, 2016 88.05 88.99 87.94 88.91 2,389,989 +0.94(+1.07%)
Dec 08, 2016 88.40 88.70 87.94 87.97 1,895,568 -0.73(-0.82%)
Dec 07, 2016 88.28 88.73 87.99 88.70 2,411,096 +0.67(+0.77%)
Dec 06, 2016 87.44 88.08 87.37 88.03 1,895,713 +0.58(+0.67%)
Dec 05, 2016 87.98 88.19 87.03 87.44 2,768,163 -0.37(-0.42%)
Dec 02, 2016 87.89 88.40 87.39 87.81 1,862,516 +0.08(+0.09%)
Dec 01, 2016 88.55 88.73 87.18 87.74 2,580,185 -1.23(-1.38%)
Nov 30, 2016 89.36 89.91 88.24 88.97 6,567,368 -0.68(-0.76%)
Nov 29, 2016 90.16 90.35 89.20 89.65 2,613,854 -0.52(-0.57%)
Nov 28, 2016 89.01 90.18 88.78 90.17 2,736,928 +1.02(+1.15%)
Nov 25, 2016 88.33 89.50 88.23 89.14 1,295,368 +0.99(+1.12%)
Nov 23, 2016 88.16 88.16 88.16 0 +0.02(+0.02%)
Nov 22, 2016 87.65 88.49 87.56 88.14 1,854,214 +0.57(+0.65%)
Nov 21, 2016 87.04 87.88 87.13 87.58 2,222,223 +0.53(+0.61%)
Nov 18, 2016 86.38 87.27 86.34 87.04 2,084,029 +0.58(+0.67%)
Nov 17, 2016 87.27 87.60 86.12 86.47 2,726,263 -0.75(-0.86%)
Nov 16, 2016 87.73 88.04 86.97 87.22 2,284,497 -0.41(-0.47%)
Nov 15, 2016 87.01 87.81 86.98 87.63 3,359,925 +0.60(+0.69%)
Nov 14, 2016 86.61 87.41 86.43 87.03 2,912,295 +0.14(+0.16%)
Nov 11, 2016 86.31 87.56 85.97 86.89 1,989,589 +0.58(+0.68%)
Nov 10, 2016 88.04 88.07 85.65 86.31 3,881,801 -2.48(-2.79%)
Nov 09, 2016 86.85 89.54 86.25 88.78 3,169,934 -0.08(-0.10%)
Nov 08, 2016 87.69 89.34 87.64 88.87 2,429,373 +1.15(+1.32%)
Nov 07, 2016 87.21 87.87 87.01 87.71 2,047,460 +1.25(+1.45%)
Nov 04, 2016 87.52 87.77 86.39 86.46 1,997,007 -1.00(-1.14%)
Nov 03, 2016 87.71 87.84 87.33 87.46 1,876,185 +0.08(+0.09%)
Nov 02, 2016 87.74 88.39 87.36 87.38 2,062,093 -0.35(-0.39%)
Nov 01, 2016 87.97 88.48 87.18 87.73 2,323,336 -0.32(-0.36%)
Oct 31, 2016 88.17 88.32 87.46 88.04 3,164,056 -0.11(-0.12%)
Oct 28, 2016 87.92 88.49 87.61 88.15 3,354,132 +0.56(+0.64%)
Oct 27, 2016 87.64 87.94 87.07 87.59 2,659,750 +0.12(+0.14%)
Oct 26, 2016 86.93 87.94 86.68 87.47 2,981,145 -0.05(-0.06%)
Oct 25, 2016 87.68 88.50 87.31 87.52 4,445,165 -0.14(-0.16%)
Oct 24, 2016 90.26 91.12 87.39 87.66 7,254,569 -4.36(-4.74%)
Oct 21, 2016 91.58 92.70 91.21 92.02 2,881,359 +0.32(+0.34%)
Oct 20, 2016 92.35 92.58 91.58 91.71 2,805,321 -0.80(-0.87%)
Oct 19, 2016 92.84 92.85 92.25 92.51 2,530,648 -0.25(-0.27%)
Oct 18, 2016 93.39 93.60 92.53 92.76 2,429,840 -0.12(-0.12%)
Oct 17, 2016 93.01 93.34 92.75 92.88 1,605,446 +0.15(+0.16%)
Oct 14, 2016 93.75 93.88 92.72 92.73 2,462,180 -0.87(-0.93%)
Oct 13, 2016 93.24 93.91 92.87 93.60 2,195,045 -0.19(-0.21%)
Oct 12, 2016 93.68 94.28 93.45 93.79 1,991,995 +0.38(+0.40%)
Oct 11, 2016 93.86 94.01 93.02 93.42 2,277,968 -0.59(-0.63%)
Oct 10, 2016 94.75 95.19 93.82 94.01 1,346,357 -0.65(-0.69%)
Oct 07, 2016 95.34 95.49 93.98 94.66 1,816,510 -0.17(-0.18%)
Oct 06, 2016 94.18 95.39 93.93 94.83 1,977,154 +0.46(+0.49%)
Oct 05, 2016 94.95 95.10 93.85 94.37 2,539,922 -0.31(-0.33%)
Oct 04, 2016 96.26 96.26 94.48 94.68 2,211,512 -1.33(-1.39%)
Oct 03, 2016 96.59 96.78 95.66 96.01 1,965,216 -1.06(-1.09%)
Sep 30, 2016 96.74 97.63 96.73 97.07 2,492,179 +0.71(+0.73%)
Sep 29, 2016 97.05 97.35 96.23 96.36 1,597,898 -0.97(-1.00%)
Sep 28, 2016 96.99 97.42 96.35 97.33 1,848,177 +0.61(+0.63%)
Sep 27, 2016 96.76 97.14 96.48 96.72 1,300,705 +0.14(+0.14%)
Sep 26, 2016 97.33 97.83 96.52 96.59 1,737,180 -0.94(-0.96%)
Sep 23, 2016 98.01 98.01 97.29 97.53 1,777,191 -0.38(-0.39%)
Sep 22, 2016 96.46 98.06 96.46 97.91 2,319,667 +1.76(+1.83%)
Sep 21, 2016 94.92 96.46 94.79 96.15 2,252,820 +1.13(+1.19%)
Sep 20, 2016 94.48 95.72 94.35 95.02 1,768,036 +1.00(+1.06%)
Sep 19, 2016 93.81 94.30 93.45 94.02 1,332,639 +0.28(+0.30%)
Sep 16, 2016 93.85 94.51 93.27 93.74 2,773,737 -0.48(-0.51%)
Sep 15, 2016 93.79 94.62 93.69 94.22 1,515,569 +0.44(+0.47%)
Sep 14, 2016 94.13 94.64 93.46 93.79 2,191,362 -0.40(-0.42%)
Sep 13, 2016 94.89 95.09 94.15 94.19 2,060,349 -0.95(-1.00%)
Sep 12, 2016 94.16 95.36 93.91 95.14 2,365,840 +0.52(+0.54%)
Sep 09, 2016 96.32 96.32 94.59 94.62 2,995,369 -2.27(-2.34%)
Sep 08, 2016 97.69 97.80 96.63 96.89 2,144,469 -0.90(-0.92%)
Sep 07, 2016 98.49 98.83 97.69 97.79 1,864,476 -0.97(-0.98%)
Sep 06, 2016 98.43 99.05 98.08 98.76 1,200,461 +0.34(+0.34%)
Sep 02, 2016 97.81 98.43 98.43 98.43 1,068,744 +0.53(+0.55%)
Sep 01, 2016 97.81 98.06 97.33 97.89 2,259,031 +0.05(+0.05%)
Aug 31, 2016 97.82 98.28 97.64 97.85 1,405,065 -0.07(-0.07%)
Aug 30, 2016 98.35 98.60 97.75 97.92 1,294,898 -0.44(-0.44%)
Aug 29, 2016 98.11 98.70 97.86 98.35 1,945,950 +0.37(+0.37%)
Aug 26, 2016 98.19 99.21 97.72 97.98 1,904,048 -0.12(-0.12%)
Aug 25, 2016 98.15 98.92 98.02 98.11 2,036,631 -0.18(-0.19%)
Aug 24, 2016 98.30 98.39 97.42 98.29 1,853,978 -0.01(-0.01%)
Aug 23, 2016 97.54 98.37 97.39 98.30 2,259,572 +0.96(+0.99%)
Aug 22, 2016 96.87 97.59 96.56 97.34 1,587,579 +0.47(+0.48%)
Aug 19, 2016 97.01 97.33 96.53 96.87 2,336,655 -0.51(-0.53%)
Aug 18, 2016 97.48 97.73 97.22 97.38 1,767,777 -0.08(-0.08%)
Aug 17, 2016 97.57 97.78 96.89 97.46 2,825,008 +0.02(+0.02%)
Aug 16, 2016 98.41 98.60 97.43 97.44 1,889,448 -1.10(-1.12%)
Aug 15, 2016 98.50 98.93 98.28 98.54 1,598,674 +0.11(+0.12%)
Aug 12, 2016 98.79 98.84 98.13 98.43 3,053,775 -0.09(-0.09%)
Aug 11, 2016 99.91 99.99 98.44 98.52 2,105,676 -1.00(-1.01%)
Aug 10, 2016 99.25 99.75 99.15 99.52 1,271,599 +0.20(+0.20%)
Aug 09, 2016 99.04 99.69 98.77 99.32 1,130,758 +0.33(+0.33%)
Aug 08, 2016 98.85 99.37 98.22 98.99 1,932,616 +0.12(+0.12%)
Aug 05, 2016 99.51 99.84 98.45 98.87 2,041,921 -0.56(-0.56%)
Aug 04, 2016 98.79 99.60 98.61 99.43 1,690,556 +0.95(+0.96%)
Aug 03, 2016 100.17 100.25 98.16 98.48 2,982,054 -1.47(-1.47%)
Aug 02, 2016 99.97 100.44 99.39 99.95 2,265,187 +0.00(+0.00%)
Aug 01, 2016 98.73 100.28 98.50 99.95 3,417,859 +0.96(+0.97%)
Jul 29, 2016 99.52 100.14 98.99 98.99 2,392,156 -0.46(-0.46%)
Jul 28, 2016 99.84 100.10 98.94 99.44 2,968,206 -0.27(-0.27%)
Jul 27, 2016 101.00 101.00 99.18 99.71 2,203,751 -1.36(-1.35%)
Jul 26, 2016 101.31 102.86 100.90 101.07 3,690,366 -0.24(-0.23%)
Jul 25, 2016 101.62 102.19 100.48 101.31 3,204,475 -1.56(-1.51%)
Jul 22, 2016 102.23 102.88 102.06 102.87 2,314,017 +0.97(+0.95%)
Jul 21, 2016 102.23 102.39 101.64 101.90 1,966,920 -0.24(-0.24%)
Jul 20, 2016 103.36 103.71 102.13 102.14 2,723,790 -1.13(-1.10%)
Jul 19, 2016 103.15 103.32 102.79 103.27 2,063,915 +0.04(+0.04%)
Jul 18, 2016 104.14 104.17 103.19 103.23 1,447,006 -0.81(-0.78%)
Jul 15, 2016 104.11 104.43 103.55 104.04 1,433,713 +0.21(+0.21%)
Jul 14, 2016 103.87 104.58 103.64 103.83 1,362,087 +0.13(+0.13%)
Jul 13, 2016 103.00 103.85 102.99 103.70 1,421,795 +0.70(+0.67%)
Jul 12, 2016 103.61 103.86 102.65 103.00 1,859,371 -1.02(-0.98%)
Jul 11, 2016 103.76 104.18 102.91 104.02 1,312,225 +0.14(+0.13%)
Jul 08, 2016 103.02 103.98 102.55 103.88 1,988,830 +1.33(+1.30%)
Jul 07, 2016 104.52 104.53 102.03 102.55 4,846,990 -1.93(-1.85%)
Jul 06, 2016 105.27 105.29 103.84 104.49 2,597,089 -0.91(-0.86%)
Jul 05, 2016 104.68 106.11 104.50 105.40 2,019,362 +0.72(+0.69%)
Jul 01, 2016 104.68 104.68 104.68 104.68 1,923,896 -0.37(-0.35%)
Jun 30, 2016 102.97 105.05 102.58 105.05 2,312,921 +2.12(+2.06%)
Jun 29, 2016 102.32 103.04 102.03 102.92 1,904,765 +0.90(+0.88%)
Jun 28, 2016 100.35 102.03 99.96 102.02 2,331,518 +2.12(+2.12%)
Jun 27, 2016 99.96 100.24 99.17 99.90 2,134,840 -0.25(-0.25%)
Jun 24, 2016 100.59 101.85 99.99 100.16 2,958,756 -2.20(-2.15%)
Jun 23, 2016 101.92 102.39 101.77 102.36 1,227,047 +0.61(+0.60%)
Jun 22, 2016 101.51 102.40 101.47 101.74 1,429,634 +0.09(+0.09%)
Jun 21, 2016 101.86 102.16 101.62 101.65 1,288,349 +0.12(+0.12%)
Jun 20, 2016 101.84 102.14 101.39 101.53 1,916,758 +0.37(+0.36%)
Jun 17, 2016 101.62 101.62 100.16 101.16 2,570,911 -0.50(-0.49%)
Jun 16, 2016 100.54 101.70 100.31 101.66 1,374,640 +0.77(+0.77%)
Jun 15, 2016 101.48 101.50 100.58 100.89 1,850,301 -0.28(-0.28%)
Jun 14, 2016 99.49 101.47 98.81 101.17 2,554,146 +1.65(+1.66%)
Jun 13, 2016 99.80 100.51 99.42 99.52 1,410,299 -0.56(-0.56%)
Jun 10, 2016 99.20 100.20 98.79 100.08 1,620,797 +0.22(+0.22%)
Jun 09, 2016 98.81 99.93 98.79 99.86 1,040,351 +0.70(+0.70%)
Jun 08, 2016 98.55 99.33 98.39 99.16 1,333,798 +0.38(+0.39%)
Jun 07, 2016 98.81 99.22 98.57 98.78 1,435,310 +0.02(+0.02%)
Jun 06, 2016 98.48 99.19 98.09 98.76 1,866,497 +0.07(+0.07%)
Jun 03, 2016 97.19 98.76 97.11 98.69 2,467,595 +1.58(+1.62%)
Jun 02, 2016 97.02 97.11 96.38 97.11 1,711,964 +0.02(+0.02%)
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.