Skip to main content

Kraft Heinz Company (NQ: KHC )

36.91 +0.38 (+1.03%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 56.67 57.58 56.56 57.53 6,500,427 +1.53(+2.74%)
Oct 30, 2017 57.43 57.45 55.95 56.00 7,011,521 -1.51(-2.63%)
Oct 27, 2017 57.15 57.63 56.72 57.51 5,042,996 +0.00(+0.00%)
Oct 26, 2017 57.72 57.98 57.40 57.51 3,830,386 -0.02(-0.04%)
Oct 25, 2017 57.08 57.60 56.71 57.53 5,278,637 +0.08(+0.14%)
Oct 24, 2017 57.37 57.60 57.23 57.45 4,115,188 +0.12(+0.21%)
Oct 23, 2017 57.20 57.36 56.88 57.33 5,700,500 +0.26(+0.46%)
Oct 20, 2017 57.11 57.36 56.63 57.07 6,399,844 +0.18(+0.31%)
Oct 19, 2017 57.28 57.35 56.77 56.89 5,329,561 -0.47(-0.82%)
Oct 18, 2017 57.59 57.63 57.04 57.36 4,408,084 -0.33(-0.57%)
Oct 17, 2017 57.83 58.04 57.54 57.69 5,878,569 -0.08(-0.14%)
Oct 16, 2017 57.87 58.10 57.64 57.77 4,613,565 -0.07(-0.12%)
Oct 13, 2017 58.44 58.47 57.78 57.84 4,984,015 -0.30(-0.52%)
Oct 12, 2017 58.29 58.51 58.06 58.14 3,340,805 -0.03(-0.05%)
Oct 11, 2017 58.07 58.52 57.97 58.17 3,128,789 +0.04(+0.06%)
Oct 10, 2017 57.84 58.21 57.78 58.13 4,011,872 +0.60(+1.05%)
Oct 09, 2017 58.24 58.49 57.43 57.53 3,593,958 -0.63(-1.09%)
Oct 06, 2017 58.65 58.73 58.02 58.16 3,166,733 -0.05(-0.09%)
Oct 05, 2017 57.99 58.39 57.81 58.21 3,824,563 +0.36(+0.62%)
Oct 04, 2017 57.46 58.14 57.11 57.86 4,948,170 -0.04(-0.06%)
Oct 03, 2017 57.99 58.13 57.50 57.89 3,189,578 -0.02(-0.04%)
Oct 02, 2017 57.69 58.23 57.20 57.92 4,887,452 +0.22(+0.39%)
Sep 29, 2017 58.05 58.23 57.61 57.69 5,083,434 -0.31(-0.54%)
Sep 28, 2017 58.24 58.59 57.83 58.01 3,769,776 -0.19(-0.33%)
Sep 27, 2017 58.50 58.62 57.88 58.20 4,407,127 -0.27(-0.46%)
Sep 26, 2017 58.47 58.71 58.05 58.47 4,248,011 +0.13(+0.22%)
Sep 25, 2017 57.73 58.36 57.63 58.34 5,823,709 +0.67(+1.16%)
Sep 22, 2017 58.78 58.95 57.58 57.67 6,442,001 -1.11(-1.89%)
Sep 21, 2017 59.51 59.86 58.73 58.78 3,983,109 -0.64(-1.08%)
Sep 20, 2017 60.13 58.87 59.42 8,310,186 -0.71(-1.19%)
Sep 19, 2017 60.48 60.57 59.96 60.13 3,203,072 -0.42(-0.70%)
Sep 18, 2017 60.44 60.71 60.29 60.56 3,718,256 -0.02(-0.04%)
Sep 15, 2017 60.91 59.90 60.58 8,015,203 +0.11(+0.18%)
Sep 14, 2017 60.99 61.00 60.26 60.47 4,016,233 -0.47(-0.77%)
Sep 13, 2017 61.20 61.26 60.76 60.94 3,950,744 -0.20(-0.33%)
Sep 12, 2017 61.61 61.73 61.05 61.14 3,032,498 -0.28(-0.45%)
Sep 11, 2017 61.08 61.42 60.97 61.41 3,905,525 +0.62(+1.02%)
Sep 08, 2017 60.60 61.02 60.01 60.80 4,768,002 +0.19(+0.32%)
Sep 07, 2017 60.60 60.80 60.13 60.60 4,378,239 +0.10(+0.16%)
Sep 06, 2017 60.43 60.56 60.16 60.51 3,383,334 +0.13(+0.22%)
Sep 05, 2017 60.05 60.63 59.93 60.37 4,438,029 +0.22(+0.37%)
Sep 01, 2017 60.07 60.33 59.59 60.15 6,573,262 +0.07(+0.12%)
Aug 31, 2017 60.33 61.08 59.73 60.07 7,223,643 -0.88(-1.44%)
Aug 30, 2017 60.63 61.15 60.43 60.95 4,606,249 +0.36(+0.60%)
Aug 29, 2017 60.84 61.09 60.33 60.59 4,693,705 -0.52(-0.85%)
Aug 28, 2017 61.58 61.75 60.73 61.11 3,554,408 -0.34(-0.56%)
Aug 25, 2017 61.96 61.99 61.34 61.45 4,416,665 -0.15(-0.24%)
Aug 24, 2017 62.86 62.93 61.52 61.60 4,621,058 -1.45(-2.30%)
Aug 23, 2017 63.20 63.36 62.85 63.05 2,268,375 -0.22(-0.35%)
Aug 22, 2017 63.06 63.33 62.98 63.27 2,740,172 +0.37(+0.59%)
Aug 21, 2017 63.04 63.04 62.68 62.90 2,371,995 +0.04(+0.07%)
Aug 18, 2017 63.18 63.44 62.61 62.86 3,808,734 -0.46(-0.73%)
Aug 17, 2017 64.18 64.55 63.30 63.32 4,063,404 -1.03(-1.61%)
Aug 16, 2017 64.31 64.49 64.19 64.35 2,580,981 +0.29(+0.45%)
Aug 15, 2017 64.29 64.41 63.89 64.07 2,391,962 -0.21(-0.32%)
Aug 14, 2017 64.07 64.45 63.89 64.27 3,348,842 +0.41(+0.64%)
Aug 11, 2017 63.45 63.94 63.25 63.87 3,438,268 +0.43(+0.68%)
Aug 10, 2017 63.46 63.81 63.21 63.44 4,082,454 -0.42(-0.66%)
Aug 09, 2017 63.52 64.07 63.16 63.86 3,421,439 +0.22(+0.35%)
Aug 08, 2017 63.99 64.24 63.53 63.64 4,231,638 -0.64(-0.99%)
Aug 07, 2017 63.92 64.41 63.71 64.27 4,325,944 +0.27(+0.42%)
Aug 04, 2017 63.90 63.51 64.01 10,834,560 +0.11(+0.17%)
Aug 03, 2017 64.18 64.70 63.76 63.90 5,370,198 -0.27(-0.41%)
Aug 02, 2017 63.73 64.36 63.13 64.16 5,104,952 +0.15(+0.23%)
Aug 01, 2017 64.54 64.83 63.93 64.01 4,442,146 -0.58(-0.90%)
Jul 31, 2017 64.84 64.99 64.24 64.60 3,510,882 -0.13(-0.21%)
Jul 28, 2017 64.85 65.05 64.31 64.73 2,576,141 -0.41(-0.62%)
Jul 27, 2017 64.65 65.16 64.49 65.14 4,096,638 +0.39(+0.60%)
Jul 26, 2017 64.63 66.75 64.56 64.75 3,974,204 +0.18(+0.27%)
Jul 25, 2017 64.71 64.57 4,084,663 +0.89(+1.39%)
Jul 24, 2017 63.61 63.75 63.22 63.68 2,547,209 +0.04(+0.07%)
Jul 21, 2017 63.27 63.66 63.08 63.64 3,846,276 +0.19(+0.30%)
Jul 20, 2017 63.59 63.59 63.27 63.45 3,751,088 +0.16(+0.25%)
Jul 19, 2017 63.25 63.41 62.94 63.29 2,957,717 +0.07(+0.11%)
Jul 18, 2017 63.29 63.41 62.93 63.22 2,148,383 +0.00(+0.00%)
Jul 17, 2017 63.28 63.33 62.85 63.22 2,479,697 -0.04(-0.06%)
Jul 14, 2017 63.01 63.29 62.65 63.26 3,430,323 +0.59(+0.94%)
Jul 13, 2017 62.59 62.81 62.29 62.67 3,556,075 +0.11(+0.18%)
Jul 12, 2017 62.29 62.91 62.26 62.56 5,451,416 +0.70(+1.13%)
Jul 11, 2017 60.71 62.03 60.71 61.86 6,800,307 +0.72(+1.18%)
Jul 10, 2017 61.59 61.84 61.13 61.13 4,035,544 -0.20(-0.33%)
Jul 07, 2017 60.99 61.97 60.71 61.33 4,677,272 +0.16(+0.27%)
Jul 06, 2017 61.52 61.75 61.02 61.17 4,607,562 -0.72(-1.16%)
Jul 05, 2017 62.38 62.60 61.79 61.89 6,238,520 -0.50(-0.80%)
Jul 03, 2017 63.49 63.59 62.33 62.39 3,933,779 -0.86(-1.37%)
Jun 30, 2017 63.34 63.15 63.25 4,623,706 -0.09(-0.14%)
Jun 29, 2017 64.77 64.86 63.11 63.34 7,025,819 -1.52(-2.35%)
Jun 28, 2017 65.08 65.36 64.41 64.86 4,105,482 +0.23(+0.35%)
Jun 27, 2017 65.56 65.70 64.61 64.63 4,010,416 -1.06(-1.61%)
Jun 26, 2017 66.13 66.27 65.64 65.69 2,307,482 +0.07(+0.10%)
Jun 23, 2017 65.42 65.62 5,694,305 -0.18(-0.28%)
Jun 22, 2017 66.08 66.29 65.66 65.81 3,683,969 -0.22(-0.34%)
Jun 21, 2017 65.96 66.25 65.82 66.03 2,959,927 +0.09(+0.13%)
Jun 20, 2017 66.22 66.31 65.84 65.94 3,600,765 -0.42(-0.63%)
Jun 19, 2017 66.44 66.65 65.75 66.36 4,510,741 +0.33(+0.49%)
Jun 16, 2017 67.12 67.37 65.67 66.04 10,114,688 -1.65(-2.44%)
Jun 15, 2017 67.33 67.83 67.22 67.69 3,131,251 +0.14(+0.21%)
Jun 14, 2017 68.06 68.28 67.20 67.55 2,297,968 -0.10(-0.14%)
Jun 13, 2017 66.98 67.70 66.60 67.65 2,585,742 +0.25(+0.37%)
Jun 12, 2017 66.92 68.26 66.79 67.40 3,683,446 +0.31(+0.46%)
Jun 09, 2017 68.31 68.35 66.81 67.09 3,794,288 -1.29(-1.88%)
Jun 08, 2017 69.03 69.18 68.30 68.37 3,328,931 -0.89(-1.28%)
Jun 07, 2017 69.02 69.34 68.79 69.26 2,690,590 +0.41(+0.60%)
Jun 06, 2017 69.02 69.33 68.75 68.84 2,380,881 -0.17(-0.25%)
Jun 05, 2017 69.12 69.21 68.73 69.01 2,311,769 -0.07(-0.11%)
Jun 02, 2017 68.64 69.10 68.23 69.09 3,393,074 +0.60(+0.87%)
Jun 01, 2017 68.21 68.50 67.52 68.49 3,338,762 +0.39(+0.57%)
May 31, 2017 68.42 68.65 67.93 68.10 3,091,053 -0.19(-0.28%)
May 30, 2017 68.64 68.69 68.09 68.29 2,643,791 -0.39(-0.57%)
May 26, 2017 68.62 68.76 68.33 68.68 1,770,938 +0.13(+0.19%)
May 25, 2017 68.46 68.70 68.23 68.55 2,255,160 +0.16(+0.24%)
May 24, 2017 67.95 68.44 67.79 68.39 2,457,306 +0.53(+0.78%)
May 23, 2017 67.37 67.95 67.22 67.85 2,442,008 +0.51(+0.76%)
May 22, 2017 66.55 67.46 66.50 67.34 2,478,400 +0.66(+1.00%)
May 19, 2017 66.29 66.88 66.03 66.68 3,665,924 +0.09(+0.13%)
May 18, 2017 66.22 67.01 65.67 66.59 3,865,097 +0.48(+0.73%)
May 17, 2017 65.67 66.58 65.37 66.11 5,235,945 +0.74(+1.13%)
May 16, 2017 65.48 65.87 65.18 65.37 2,691,588 -0.25(-0.38%)
May 15, 2017 65.12 65.64 64.97 65.62 2,766,579 +0.37(+0.56%)
May 12, 2017 65.54 65.62 65.05 65.26 2,490,833 -0.24(-0.37%)
May 11, 2017 65.15 65.63 65.15 65.50 1,911,767 -0.04(-0.06%)
May 10, 2017 65.37 65.59 65.25 65.53 2,255,069 +0.10(+0.15%)
May 09, 2017 65.46 65.77 65.20 65.44 3,133,991 -0.21(-0.31%)
May 08, 2017 65.72 65.86 65.29 65.64 3,151,008 -0.11(-0.17%)
May 05, 2017 65.92 66.10 65.42 65.75 3,090,501 -0.05(-0.08%)
May 04, 2017 64.56 67.35 63.93 65.81 8,711,824 +0.41(+0.63%)
May 03, 2017 66.19 66.19 65.22 65.39 3,673,710 +0.10(+0.16%)
May 02, 2017 65.76 65.90 65.12 65.29 4,169,188 -0.34(-0.53%)
May 01, 2017 66.50 66.58 65.55 65.64 4,584,978 -0.67(-1.02%)
Apr 28, 2017 66.91 66.93 65.90 66.31 3,945,545 -0.32(-0.48%)
Apr 27, 2017 66.70 67.07 66.51 66.63 3,122,423 -0.07(-0.10%)
Apr 26, 2017 67.73 67.74 66.67 66.70 3,730,221 -1.01(-1.48%)
Apr 25, 2017 67.96 68.15 67.70 67.71 2,565,883 -0.20(-0.29%)
Apr 24, 2017 67.50 68.13 67.50 67.90 2,978,925 +0.70(+1.05%)
Apr 21, 2017 67.59 67.67 67.18 67.20 2,685,060 -0.32(-0.48%)
Apr 20, 2017 67.57 67.79 67.16 67.52 2,437,138 +0.14(+0.21%)
Apr 19, 2017 67.81 67.82 67.27 67.38 2,696,928 -0.48(-0.70%)
Apr 18, 2017 67.16 67.95 67.00 67.86 2,910,346 +0.67(+1.00%)
Apr 17, 2017 67.35 67.46 66.78 67.19 2,458,734 +0.06(+0.09%)
Apr 13, 2017 67.53 67.53 67.11 67.13 2,475,867 -0.32(-0.47%)
Apr 12, 2017 66.78 67.60 66.77 67.44 2,736,355 +0.81(+1.21%)
Apr 11, 2017 66.68 66.81 66.31 66.63 1,903,589 -0.04(-0.07%)
Apr 10, 2017 66.50 66.76 66.14 66.68 4,766,695 +0.14(+0.21%)
Apr 07, 2017 66.88 67.12 66.52 66.54 2,726,608 -0.18(-0.27%)
Apr 06, 2017 67.12 67.34 66.50 66.72 2,858,350 -0.34(-0.51%)
Apr 05, 2017 66.83 67.80 66.78 67.07 3,673,195 +0.15(+0.22%)
Apr 04, 2017 66.54 66.94 66.22 66.92 2,990,643 +0.12(+0.18%)
Apr 03, 2017 66.61 66.96 66.49 66.80 4,654,976 +0.18(+0.28%)
Mar 31, 2017 66.67 66.90 66.44 66.62 3,005,708 -0.21(-0.32%)
Mar 30, 2017 67.08 67.25 66.79 66.83 1,558,570 -0.29(-0.43%)
Mar 29, 2017 66.91 67.20 66.80 67.12 1,993,642 +0.06(+0.09%)
Mar 28, 2017 66.60 67.25 66.60 67.06 3,030,634 +0.12(+0.18%)
Mar 27, 2017 67.13 67.19 66.83 66.94 2,315,918 -0.32(-0.47%)
Mar 24, 2017 67.67 67.79 66.99 67.26 2,322,428 -0.24(-0.36%)
Mar 23, 2017 67.53 68.07 67.42 67.50 2,498,998 -0.21(-0.30%)
Mar 22, 2017 67.68 68.04 67.52 67.71 2,099,626 +0.29(+0.42%)
Mar 21, 2017 67.72 68.07 67.19 67.42 3,235,041 -0.34(-0.50%)
Mar 20, 2017 67.52 68.19 67.41 67.76 2,812,076 +0.28(+0.41%)
Mar 17, 2017 68.67 68.67 67.36 67.48 7,709,587 -0.58(-0.85%)
Mar 16, 2017 68.04 68.42 67.61 68.06 5,641,940 +0.68(+1.01%)
Mar 15, 2017 67.19 67.60 66.83 67.38 2,830,197 +0.57(+0.86%)
Mar 14, 2017 66.88 67.02 66.52 66.80 2,858,891 -0.09(-0.13%)
Mar 13, 2017 67.03 67.13 66.77 66.89 2,975,573 -0.24(-0.36%)
Mar 10, 2017 67.55 67.56 66.95 67.13 3,103,933 -0.01(-0.02%)
Mar 09, 2017 66.59 67.19 66.48 67.15 2,874,132 +0.46(+0.69%)
Mar 08, 2017 66.52 66.88 66.35 66.69 2,773,316 +0.07(+0.11%)
Mar 07, 2017 66.62 67.08 66.55 66.61 2,032,341 -0.26(-0.39%)
Mar 06, 2017 66.77 67.13 66.61 66.88 2,787,463 -0.25(-0.37%)
Mar 03, 2017 66.94 67.13 66.62 67.13 2,253,260 +0.16(+0.24%)
Mar 02, 2017 67.13 67.27 66.60 66.96 3,479,608 -0.11(-0.16%)
Mar 01, 2017 67.32 67.43 66.50 67.08 3,882,731 +0.38(+0.57%)
Feb 28, 2017 66.09 67.04 65.85 66.69 5,841,134 +0.66(+0.99%)
Feb 27, 2017 67.49 67.68 65.83 66.04 8,349,334 -1.80(-2.65%)
Feb 24, 2017 68.15 68.36 67.47 67.84 3,664,165 +0.10(+0.15%)
Feb 23, 2017 67.99 68.23 67.31 67.74 3,980,483 -0.31(-0.45%)
Feb 22, 2017 69.13 69.24 67.77 68.04 6,859,721 -1.10(-1.59%)
Feb 21, 2017 66.92 69.59 66.58 69.14 19,787,062 -1.30(-1.84%)
Feb 17, 2017 70.44 70.44 70.44 0 +6.83(+10.74%)
Feb 16, 2017 64.94 65.48 62.93 63.61 14,522,937 -2.78(-4.19%)
Feb 15, 2017 66.42 66.54 65.78 66.39 4,229,705 +0.21(+0.31%)
Feb 14, 2017 66.01 66.37 65.67 66.18 3,187,647 +0.17(+0.25%)
Feb 13, 2017 65.82 66.03 65.37 66.02 2,486,992 +0.28(+0.42%)
Feb 10, 2017 65.30 65.99 65.11 65.74 2,582,415 +0.31(+0.47%)
Feb 09, 2017 65.06 65.88 64.89 65.43 3,716,066 +0.43(+0.66%)
Feb 08, 2017 64.73 65.09 64.71 65.00 4,528,470 +0.28(+0.43%)
Feb 07, 2017 64.65 64.88 64.50 64.73 3,566,490 +0.08(+0.12%)
Feb 06, 2017 65.08 65.16 64.60 64.65 1,865,738 -0.42(-0.64%)
Feb 03, 2017 65.02 65.12 64.60 65.06 3,025,553 +0.48(+0.74%)
Feb 02, 2017 64.51 64.94 64.37 64.58 2,506,377 +0.15(+0.23%)
Feb 01, 2017 64.78 65.11 64.36 64.43 2,485,176 -0.64(-0.99%)
Jan 31, 2017 64.79 65.27 64.74 65.08 3,636,784 +0.15(+0.24%)
Jan 30, 2017 64.93 65.23 64.59 64.92 3,064,691 -0.26(-0.39%)
Jan 27, 2017 64.83 65.43 64.70 65.18 2,528,694 +0.01(+0.02%)
Jan 26, 2017 65.22 65.52 64.66 65.16 4,242,628 +0.42(+0.64%)
Jan 25, 2017 64.81 65.06 64.43 64.75 3,106,423 +0.11(+0.17%)
Jan 24, 2017 64.80 65.00 64.37 64.64 2,973,847 -0.08(-0.12%)
Jan 23, 2017 64.62 64.83 64.28 64.72 3,641,728 -0.11(-0.17%)
Jan 20, 2017 64.39 64.86 64.14 64.83 3,835,719 +0.80(+1.25%)
Jan 19, 2017 64.27 64.45 63.81 64.03 2,319,946 -0.36(-0.57%)
Jan 18, 2017 63.99 64.57 63.99 64.39 3,954,064 +0.31(+0.49%)
Jan 17, 2017 63.20 64.12 63.20 64.08 3,161,612 +0.65(+1.02%)
Jan 13, 2017 63.43 63.43 63.43 0 -0.28(-0.45%)
Jan 12, 2017 63.28 63.97 63.04 63.71 3,408,260 +0.48(+0.76%)
Jan 11, 2017 62.77 63.44 62.71 63.23 3,779,457 +0.62(+0.99%)
Jan 10, 2017 62.57 62.90 62.25 62.61 3,478,413 -0.12(-0.19%)
Jan 09, 2017 62.86 63.02 62.38 62.73 3,406,250 -0.17(-0.28%)
Jan 06, 2017 63.06 63.14 62.55 62.90 3,361,975 -0.16(-0.25%)
Jan 05, 2017 63.33 63.63 62.74 63.06 4,167,597 -0.36(-0.57%)
Jan 04, 2017 63.79 64.11 63.33 63.43 3,113,463 -0.36(-0.57%)
Jan 03, 2017 64.03 64.11 62.97 63.79 4,259,835 +0.15(+0.24%)
Dec 30, 2016 63.64 63.64 63.64 0 -0.44(-0.69%)
Dec 29, 2016 63.63 64.24 63.63 64.08 2,521,638 +0.45(+0.71%)
Dec 28, 2016 63.77 63.97 63.43 63.63 1,900,046 -0.20(-0.31%)
Dec 27, 2016 63.89 64.19 63.63 63.83 2,734,863 +0.01(+0.01%)
Dec 23, 2016 63.82 63.82 63.82 0 +0.21(+0.33%)
Dec 22, 2016 63.01 63.62 62.90 63.61 2,697,940 +0.49(+0.77%)
Dec 21, 2016 62.63 63.40 62.53 63.12 3,021,375 +0.46(+0.73%)
Dec 20, 2016 62.88 63.12 62.19 62.66 3,657,229 -0.45(-0.72%)
Dec 19, 2016 62.93 63.33 62.47 63.12 4,617,639 +0.10(+0.16%)
Dec 16, 2016 62.59 63.09 61.85 63.01 8,284,284 +0.79(+1.28%)
Dec 15, 2016 62.04 62.72 61.31 62.22 6,051,125 +0.74(+1.20%)
Dec 14, 2016 61.93 62.24 61.02 61.48 4,569,444 -0.42(-0.68%)
Dec 13, 2016 61.66 62.39 61.24 61.91 4,941,822 +0.54(+0.88%)
Dec 12, 2016 60.93 61.83 60.70 61.37 3,480,047 +0.31(+0.50%)
Dec 09, 2016 60.16 61.07 59.81 61.06 3,267,634 +1.07(+1.79%)
Dec 08, 2016 60.19 60.34 59.66 59.99 3,427,040 -0.47(-0.77%)
Dec 07, 2016 58.63 60.64 58.50 60.45 6,682,354 +2.18(+3.74%)
Dec 06, 2016 58.75 58.94 58.08 58.28 4,893,946 -0.23(-0.40%)
Dec 05, 2016 58.97 59.14 58.39 58.51 6,058,508 -0.46(-0.78%)
Dec 02, 2016 58.84 59.41 58.56 58.97 3,813,482 +0.31(+0.52%)
Dec 01, 2016 59.41 59.60 58.25 58.66 5,548,851 -0.85(-1.42%)
Nov 30, 2016 60.56 60.86 59.51 59.51 4,541,430 -1.28(-2.10%)
Nov 29, 2016 60.35 61.14 60.15 60.78 5,174,917 +0.56(+0.94%)
Nov 28, 2016 60.02 60.54 59.60 60.22 3,647,071 +0.20(+0.33%)
Nov 25, 2016 59.79 60.27 59.79 60.02 1,700,295 +0.37(+0.62%)
Nov 23, 2016 59.65 59.65 59.65 0 -1.19(-1.96%)
Nov 22, 2016 60.68 61.12 60.57 60.85 3,659,414 +0.33(+0.54%)
Nov 21, 2016 59.72 60.65 59.48 60.52 3,466,856 +0.80(+1.34%)
Nov 18, 2016 59.84 60.01 59.35 59.72 3,753,037 -0.22(-0.37%)
Nov 17, 2016 59.56 59.94 58.97 59.94 4,368,962 +0.32(+0.53%)
Nov 16, 2016 58.89 59.88 58.82 59.63 4,597,881 +0.91(+1.55%)
Nov 15, 2016 58.30 59.13 58.05 58.71 7,909,606 +0.77(+1.32%)
Nov 14, 2016 58.62 59.07 57.83 57.95 6,168,339 -0.82(-1.39%)
Nov 11, 2016 58.61 59.15 58.00 58.76 5,736,635 -0.15(-0.26%)
Nov 10, 2016 61.53 61.89 58.29 58.92 10,563,256 -2.55(-4.14%)
Nov 09, 2016 62.36 62.77 60.91 61.46 7,042,686 -2.46(-3.85%)
Nov 08, 2016 62.40 64.29 62.28 63.92 3,857,347 +1.67(+2.69%)
Nov 07, 2016 61.74 62.30 61.00 62.25 5,667,658 +1.43(+2.36%)
Nov 04, 2016 59.36 61.68 58.61 60.82 10,814,122 -1.59(-2.55%)
Nov 03, 2016 63.76 63.95 62.32 62.41 6,966,677 -1.37(-2.16%)
Nov 02, 2016 64.13 64.18 63.66 63.79 2,650,390 -0.16(-0.25%)
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.