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

Murphy USA Inc (NY: MUSA )

443.38 +4.43 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2022 198.16 201.43 197.15 197.86 330,954 -0.47(-0.23%)
Mar 30, 2022 199.93 200.67 197.11 198.32 143,080 -2.46(-1.23%)
Mar 29, 2022 196.43 201.85 196.43 200.79 282,740 +5.21(+2.67%)
Mar 28, 2022 192.49 195.75 191.21 195.57 217,931 +3.05(+1.58%)
Mar 25, 2022 187.56 192.82 187.31 192.53 172,411 +4.39(+2.34%)
Mar 24, 2022 185.29 191.06 183.57 188.13 226,506 +3.23(+1.74%)
Mar 23, 2022 187.99 187.99 184.27 184.91 166,014 -4.96(-2.61%)
Mar 22, 2022 190.55 191.51 187.57 189.86 240,031 +0.22(+0.11%)
Mar 21, 2022 192.86 193.62 187.48 189.65 259,125 -3.22(-1.67%)
Mar 18, 2022 190.29 192.90 184.94 192.86 600,079 +2.15(+1.13%)
Mar 17, 2022 189.33 190.84 187.51 190.72 203,333 +2.04(+1.08%)
Mar 16, 2022 188.18 189.19 183.11 188.68 307,045 +2.60(+1.40%)
Mar 15, 2022 182.83 186.62 181.11 186.07 328,766 +5.04(+2.78%)
Mar 14, 2022 174.56 181.27 173.25 181.04 364,292 +7.58(+4.37%)
Mar 11, 2022 174.10 177.96 173.16 173.46 204,217 -0.50(-0.28%)
Mar 10, 2022 173.33 175.56 173.95 206,198 -2.18(-1.24%)
Mar 09, 2022 171.03 177.30 169.22 176.13 288,054 +8.57(+5.11%)
Mar 08, 2022 168.26 170.34 162.57 167.56 627,172 -1.12(-0.66%)
Mar 07, 2022 178.29 178.37 168.37 168.68 693,854 -10.47(-5.84%)
Mar 04, 2022 178.37 180.12 176.00 179.15 410,986 -0.79(-0.44%)
Mar 03, 2022 180.40 181.88 177.65 179.94 228,323 +0.79(+0.44%)
Mar 02, 2022 178.33 181.35 177.99 179.15 241,178 +1.41(+0.80%)
Mar 01, 2022 178.99 182.53 175.19 177.73 425,993 -1.11(-0.62%)
Feb 28, 2022 176.94 179.94 175.05 178.84 298,515 -0.57(-0.32%)
Feb 25, 2022 177.75 180.61 176.03 179.41 319,732 +3.01(+1.71%)
Feb 24, 2022 174.84 178.53 171.80 176.41 391,004 -1.45(-0.82%)
Feb 23, 2022 180.88 183.02 177.37 177.86 217,233 -3.09(-1.71%)
Feb 22, 2022 181.28 181.69 178.63 180.95 252,397 -0.64(-0.35%)
Feb 18, 2022 181.59 0 +1.95(+1.08%)
Feb 17, 2022 178.27 181.50 177.12 179.64 205,677 +0.36(+0.20%)
Feb 16, 2022 176.48 179.31 175.71 179.29 213,912 +1.63(+0.92%)
Feb 15, 2022 178.38 180.95 177.28 177.66 192,316 -0.38(-0.21%)
Feb 14, 2022 177.52 179.51 174.57 178.03 283,457 +0.50(+0.28%)
Feb 11, 2022 174.34 182.48 174.06 177.53 359,450 +3.81(+2.19%)
Feb 10, 2022 176.19 178.81 172.75 173.72 254,718 -5.28(-2.95%)
Feb 09, 2022 182.53 183.97 178.07 178.99 216,922 -2.19(-1.21%)
Feb 08, 2022 176.89 181.80 175.73 181.18 249,406 +3.69(+2.08%)
Feb 07, 2022 180.79 181.26 177.13 177.50 248,425 -3.76(-2.08%)
Feb 04, 2022 185.25 185.25 175.15 181.26 440,774 -3.99(-2.15%)
Feb 03, 2022 188.24 181.62 185.25 569,187 -9.40(-4.83%)
Feb 02, 2022 194.12 196.99 193.23 194.65 316,979 -0.63(-0.32%)
Feb 01, 2022 194.16 195.72 191.20 195.28 327,685 +1.00(+0.51%)
Jan 31, 2022 190.82 194.30 194.28 383,652 +4.24(+2.23%)
Jan 28, 2022 186.73 190.55 184.54 190.04 250,545 +3.92(+2.11%)
Jan 27, 2022 185.57 188.64 185.18 186.12 164,623 +2.14(+1.17%)
Jan 26, 2022 190.47 191.46 180.54 183.98 219,995 -3.13(-1.67%)
Jan 25, 2022 190.54 194.15 184.65 187.11 229,542 -7.13(-3.67%)
Jan 24, 2022 186.12 194.80 183.88 194.24 244,262 +7.53(+4.03%)
Jan 21, 2022 185.49 189.25 185.09 186.72 218,751 +1.41(+0.76%)
Jan 20, 2022 191.36 192.36 185.07 185.30 203,609 -5.24(-2.75%)
Jan 19, 2022 187.66 193.67 187.66 190.54 160,720 +2.47(+1.31%)
Jan 18, 2022 189.47 189.59 186.02 188.07 161,947 -1.93(-1.01%)
Jan 14, 2022 190.00 0 -5.51(-2.82%)
Jan 13, 2022 194.82 199.00 193.86 195.51 290,164 +3.07(+1.60%)
Jan 12, 2022 190.99 195.15 190.28 192.44 201,565 +1.43(+0.75%)
Jan 11, 2022 191.76 193.61 189.46 191.00 174,680 -0.78(-0.41%)
Jan 10, 2022 190.90 192.88 189.30 191.78 211,832 -0.77(-0.40%)
Jan 07, 2022 195.13 196.59 192.53 192.55 110,312 -3.34(-1.70%)
Jan 06, 2022 194.00 199.76 194.00 195.89 182,199 +1.26(+0.65%)
Jan 05, 2022 194.89 199.41 194.56 194.63 170,901 -0.75(-0.38%)
Jan 04, 2022 197.64 199.29 195.23 195.38 164,042 +0.11(+0.06%)
Jan 03, 2022 197.03 199.57 194.91 195.27 101,217 -1.56(-0.79%)
Dec 31, 2021 196.34 198.71 195.47 196.83 95,216 +0.84(+0.43%)
Dec 30, 2021 196.59 197.84 195.00 195.99 117,366 -0.10(-0.05%)
Dec 29, 2021 195.40 197.38 194.62 196.09 187,811 +2.32(+1.20%)
Dec 28, 2021 193.48 195.80 193.48 193.77 132,174 +0.64(+0.33%)
Dec 27, 2021 191.02 193.28 189.43 193.13 114,797 +3.81(+2.01%)
Dec 23, 2021 192.47 192.99 189.26 189.31 96,743 -1.91(-1.00%)
Dec 22, 2021 193.68 194.90 189.75 191.22 307,660 -2.09(-1.08%)
Dec 21, 2021 190.44 193.42 190.41 193.31 148,713 +4.01(+2.12%)
Dec 20, 2021 188.76 190.52 186.21 189.30 219,758 -0.13(-0.07%)
Dec 17, 2021 187.57 191.66 185.66 189.43 378,250 +2.08(+1.11%)
Dec 16, 2021 190.75 192.45 186.72 187.35 175,324 -2.30(-1.21%)
Dec 15, 2021 186.52 191.29 184.42 189.65 185,757 +3.80(+2.05%)
Dec 14, 2021 186.52 189.19 183.29 185.85 190,066 -0.58(-0.31%)
Dec 13, 2021 184.87 188.03 183.27 186.43 123,979 +0.23(+0.12%)
Dec 10, 2021 184.28 186.67 182.21 186.20 225,263 +4.01(+2.20%)
Dec 09, 2021 183.85 185.51 182.00 182.19 176,923 -2.63(-1.42%)
Dec 08, 2021 187.36 188.07 183.72 184.82 205,594 -3.08(-1.64%)
Dec 07, 2021 187.67 190.00 186.43 187.90 212,328 +1.76(+0.94%)
Dec 06, 2021 184.23 189.25 183.69 186.14 193,367 +4.17(+2.29%)
Dec 03, 2021 183.25 185.47 181.17 181.97 241,958 +0.36(+0.20%)
Dec 02, 2021 176.09 182.92 176.09 181.62 449,060 +8.29(+4.78%)
Dec 01, 2021 173.77 179.46 173.15 173.33 207,199 +2.09(+1.22%)
Nov 30, 2021 172.01 173.80 171.17 171.24 398,811 -2.76(-1.58%)
Nov 29, 2021 179.06 179.70 173.59 173.99 122,115 -2.70(-1.53%)
Nov 26, 2021 178.23 179.36 175.23 176.69 94,452 -6.46(-3.53%)
Nov 24, 2021 181.09 183.27 180.45 183.15 169,171 +0.47(+0.26%)
Nov 23, 2021 181.13 185.28 180.10 182.68 176,627 +1.40(+0.77%)
Nov 22, 2021 177.01 182.48 175.09 181.27 291,143 +5.92(+3.37%)
Nov 19, 2021 180.17 181.22 175.06 175.35 418,701 -5.33(-2.95%)
Nov 18, 2021 172.57 181.20 172.28 180.68 515,920 +7.43(+4.29%)
Nov 17, 2021 178.05 179.47 173.00 173.25 242,530 -5.86(-3.27%)
Nov 16, 2021 177.53 180.67 176.29 179.11 188,385 +1.01(+0.57%)
Nov 15, 2021 182.01 182.01 177.00 178.10 144,625 -3.31(-1.82%)
Nov 12, 2021 180.31 182.31 178.96 181.41 101,301 +2.37(+1.32%)
Nov 11, 2021 179.30 180.41 177.98 179.04 109,946 +0.96(+0.54%)
Nov 10, 2021 177.44 178.08 192,365 +1.16(+0.65%)
Nov 09, 2021 175.49 178.65 174.45 176.93 246,020 +1.85(+1.05%)
Nov 08, 2021 171.45 175.82 170.80 175.08 194,318 +3.97(+2.32%)
Nov 05, 2021 170.38 173.54 167.97 171.11 214,391 +2.96(+1.76%)
Nov 04, 2021 168.21 171.96 167.58 168.14 276,385 +0.76(+0.45%)
Nov 03, 2021 162.17 168.57 161.22 167.38 235,323 +5.31(+3.28%)
Nov 02, 2021 163.83 165.47 162.04 162.07 210,952 -0.56(-0.35%)
Nov 01, 2021 160.75 164.55 160.71 162.63 238,739 +1.92(+1.20%)
Oct 29, 2021 161.02 163.64 160.04 160.71 260,024 -0.04(-0.02%)
Oct 28, 2021 166.85 168.26 158.53 160.75 368,104 -2.65(-1.62%)
Oct 27, 2021 165.60 165.88 163.25 163.40 281,741 -2.83(-1.70%)
Oct 26, 2021 173.30 164.77 166.23 326,070 -7.72(-4.44%)
Oct 25, 2021 174.82 176.97 172.24 173.95 316,136 -0.52(-0.30%)
Oct 22, 2021 175.04 176.14 173.71 174.47 117,660 +0.28(+0.16%)
Oct 21, 2021 170.89 174.56 170.89 174.20 160,706 +3.49(+2.05%)
Oct 20, 2021 168.00 172.23 168.00 170.71 130,516 +3.26(+1.95%)
Oct 19, 2021 166.73 167.87 164.82 167.44 143,770 +1.16(+0.70%)
Oct 18, 2021 163.63 167.28 163.02 166.28 142,064 +2.67(+1.63%)
Oct 15, 2021 166.80 168.87 163.50 163.61 163,995 -1.53(-0.93%)
Oct 14, 2021 161.50 166.76 160.91 165.13 145,335 +4.11(+2.55%)
Oct 13, 2021 159.41 161.16 157.77 161.02 100,217 +1.40(+0.88%)
Oct 12, 2021 161.84 162.85 158.63 159.62 331,577 -1.98(-1.23%)
Oct 11, 2021 167.41 168.45 161.53 161.60 235,352 -5.12(-3.07%)
Oct 08, 2021 165.29 166.75 164.93 166.72 109,656 +2.10(+1.28%)
Oct 07, 2021 161.78 165.62 161.78 164.62 165,715 +3.41(+2.12%)
Oct 06, 2021 161.58 162.88 159.72 161.21 221,386 -0.68(-0.42%)
Oct 05, 2021 168.03 168.03 161.40 161.89 241,183 -4.99(-2.99%)
Oct 04, 2021 165.44 168.03 164.03 166.88 141,486 +0.75(+0.45%)
Oct 01, 2021 165.49 170.02 164.04 166.13 176,412 +1.17(+0.71%)
Sep 30, 2021 167.47 168.43 164.00 164.96 213,223 -3.24(-1.92%)
Sep 29, 2021 165.22 169.31 163.79 168.19 151,499 +3.94(+2.40%)
Sep 28, 2021 165.39 166.68 163.83 164.25 156,723 -2.63(-1.58%)
Sep 27, 2021 163.33 167.67 163.33 166.88 218,560 +4.12(+2.53%)
Sep 24, 2021 159.57 164.20 159.11 162.76 148,228 +1.89(+1.18%)
Sep 23, 2021 160.47 161.96 159.30 160.86 161,112 +1.06(+0.67%)
Sep 22, 2021 159.17 161.80 156.93 159.80 116,564 +1.83(+1.16%)
Sep 21, 2021 161.85 161.85 155.85 157.97 241,538 -1.63(-1.02%)
Sep 20, 2021 163.36 163.66 157.76 159.59 355,415 -4.83(-2.94%)
Sep 17, 2021 158.30 164.82 158.03 164.43 1,062,997 +7.59(+4.84%)
Sep 16, 2021 147.54 156.83 147.54 156.83 429,142 +10.19(+6.95%)
Sep 15, 2021 143.86 147.09 143.24 146.64 236,784 +2.95(+2.05%)
Sep 14, 2021 148.25 148.43 143.54 143.69 156,470 -3.47(-2.36%)
Sep 13, 2021 146.95 148.48 145.88 147.17 150,574 +1.24(+0.85%)
Sep 10, 2021 150.98 150.98 145.68 145.92 241,602 -3.90(-2.60%)
Sep 09, 2021 153.31 153.94 149.74 149.82 211,063 -3.95(-2.57%)
Sep 08, 2021 150.87 154.31 150.06 153.77 241,129 +2.06(+1.36%)
Sep 07, 2021 154.38 155.67 151.60 151.71 176,925 -3.50(-2.26%)
Sep 03, 2021 153.10 155.23 152.87 155.21 132,972 +1.21(+0.79%)
Sep 02, 2021 152.96 154.04 151.80 154.00 162,245 +1.78(+1.17%)
Sep 01, 2021 154.12 154.38 151.58 152.22 150,008 -0.93(-0.61%)
Aug 31, 2021 153.05 154.60 153.05 153.14 239,344 -0.61(-0.40%)
Aug 30, 2021 153.85 157.59 153.39 153.75 194,527 -0.58(-0.38%)
Aug 27, 2021 149.88 154.46 149.27 154.34 233,717 +4.23(+2.82%)
Aug 26, 2021 151.40 151.83 149.23 150.10 133,748 -1.38(-0.91%)
Aug 25, 2021 151.44 152.44 150.27 151.48 138,348 -0.06(-0.04%)
Aug 24, 2021 152.19 154.25 151.30 151.54 145,689 -0.49(-0.32%)
Aug 23, 2021 155.05 155.05 151.30 152.03 181,691 -2.35(-1.52%)
Aug 20, 2021 153.58 154.92 153.31 154.39 165,023 +1.55(+1.01%)
Aug 19, 2021 151.08 153.54 150.93 152.84 145,141 +1.46(+0.96%)
Aug 18, 2021 151.18 153.09 150.01 151.38 197,862 -0.08(-0.05%)
Aug 17, 2021 150.96 151.74 149.62 151.46 139,823 -0.21(-0.14%)
Aug 16, 2021 149.89 152.19 149.44 151.67 140,339 +1.16(+0.77%)
Aug 13, 2021 149.39 151.16 149.10 150.51 144,008 +1.23(+0.82%)
Aug 12, 2021 148.91 149.82 147.81 149.28 99,232 +0.84(+0.56%)
Aug 11, 2021 147.56 148.47 146.19 148.44 156,344 +1.71(+1.17%)
Aug 10, 2021 145.90 148.13 145.84 146.73 175,109 +0.50(+0.34%)
Aug 09, 2021 147.19 147.56 145.78 146.22 112,617 -1.50(-1.01%)
Aug 06, 2021 149.78 150.23 147.67 147.72 155,875 -1.01(-0.68%)
Aug 05, 2021 148.67 149.09 147.37 148.74 174,927 +0.65(+0.44%)
Aug 04, 2021 148.53 149.25 146.62 148.09 252,075 -0.44(-0.30%)
Aug 03, 2021 145.62 148.79 145.09 148.53 183,786 +3.10(+2.13%)
Aug 02, 2021 144.96 147.65 144.77 145.43 158,865 +0.19(+0.13%)
Jul 30, 2021 145.00 146.65 143.66 145.24 206,210 +0.13(+0.09%)
Jul 29, 2021 147.20 150.13 144.85 145.11 275,520 -0.54(-0.37%)
Jul 28, 2021 145.12 146.78 143.72 145.65 292,233 +0.91(+0.63%)
Jul 27, 2021 144.23 144.85 143.54 144.75 132,217 -0.01(-0.01%)
Jul 26, 2021 143.66 145.57 142.86 144.76 202,136 +3.23(+2.28%)
Jul 23, 2021 139.38 141.84 137.82 141.53 158,400 +3.00(+2.17%)
Jul 22, 2021 140.02 140.02 138.00 138.53 170,006 -1.62(-1.16%)
Jul 21, 2021 141.13 141.76 139.40 140.15 265,868 -0.54(-0.39%)
Jul 20, 2021 138.85 142.18 138.34 140.69 280,883 +2.13(+1.54%)
Jul 19, 2021 138.98 139.19 137.73 138.56 201,396 -1.26(-0.90%)
Jul 16, 2021 139.05 139.84 138.77 139.82 202,287 +1.48(+1.07%)
Jul 15, 2021 137.88 138.93 137.21 138.35 213,431 +0.19(+0.14%)
Jul 14, 2021 138.15 138.81 137.37 138.16 139,126 +0.57(+0.42%)
Jul 13, 2021 137.84 138.80 137.06 137.59 161,334 -0.74(-0.53%)
Jul 12, 2021 136.17 139.37 135.92 138.33 236,203 +1.13(+0.83%)
Jul 09, 2021 135.51 137.41 135.29 137.20 209,879 +2.95(+2.20%)
Jul 08, 2021 129.89 134.39 129.53 134.24 321,346 +3.27(+2.50%)
Jul 07, 2021 129.47 131.53 129.10 130.97 129,270 +0.81(+0.62%)
Jul 06, 2021 132.49 132.49 129.92 130.17 173,734 -2.61(-1.96%)
Jul 02, 2021 131.56 132.79 130.90 132.78 137,518 +1.09(+0.83%)
Jul 01, 2021 132.07 132.86 131.41 131.68 156,315 +0.36(+0.28%)
Jun 30, 2021 129.73 131.69 129.33 131.32 212,114 +1.14(+0.88%)
Jun 29, 2021 131.02 131.64 130.04 130.18 238,216 -0.59(-0.45%)
Jun 28, 2021 130.31 130.87 128.90 130.77 199,310 +0.76(+0.58%)
Jun 25, 2021 130.00 131.66 129.42 130.01 574,770 +0.09(+0.07%)
Jun 24, 2021 129.24 130.13 128.49 129.92 208,079 +0.90(+0.69%)
Jun 23, 2021 126.53 129.03 126.02 129.02 320,042 +1.83(+1.44%)
Jun 22, 2021 127.39 127.85 124.61 127.19 394,365 -0.54(-0.42%)
Jun 21, 2021 128.00 128.36 125.19 127.73 387,113 +0.53(+0.42%)
Jun 18, 2021 128.37 129.20 126.55 127.20 627,956 -2.82(-2.17%)
Jun 17, 2021 130.87 131.65 129.50 130.03 303,969 -1.78(-1.35%)
Jun 16, 2021 134.53 134.53 131.75 131.81 285,936 -3.10(-2.30%)
Jun 15, 2021 135.32 136.17 134.48 134.91 201,375 +0.02(+0.01%)
Jun 14, 2021 135.78 135.78 133.77 134.89 175,563 -0.97(-0.72%)
Jun 11, 2021 132.96 135.91 132.96 135.87 197,399 +2.75(+2.06%)
Jun 10, 2021 134.65 134.65 133.00 133.12 127,586 -1.37(-1.02%)
Jun 09, 2021 135.89 136.51 133.52 134.49 184,387 -0.80(-0.59%)
Jun 08, 2021 133.72 135.53 133.15 135.29 210,480 +1.99(+1.49%)
Jun 07, 2021 135.32 136.10 132.84 133.30 214,009 -1.94(-1.43%)
Jun 04, 2021 133.83 135.56 133.01 135.24 287,765 +2.06(+1.55%)
Jun 03, 2021 131.31 133.56 130.65 133.18 267,366 +0.96(+0.72%)
Jun 02, 2021 132.79 133.07 131.41 132.22 330,055 -0.31(-0.23%)
Jun 01, 2021 133.20 133.58 132.17 132.53 183,739 -0.21(-0.16%)
May 28, 2021 132.53 133.65 131.67 132.74 173,838 +0.97(+0.73%)
May 27, 2021 133.80 133.80 131.67 131.77 272,039 -1.02(-0.77%)
May 26, 2021 131.57 133.44 130.75 132.79 278,496 +0.96(+0.73%)
May 25, 2021 132.90 133.27 131.61 131.83 293,245 -1.55(-1.16%)
May 24, 2021 136.19 136.19 133.33 133.38 187,646 -2.30(-1.70%)
May 21, 2021 137.88 137.88 134.98 135.68 318,961 -1.97(-1.43%)
May 20, 2021 137.73 138.44 137.28 137.65 194,727 -0.41(-0.30%)
May 19, 2021 137.91 139.34 135.97 138.06 267,251 -1.36(-0.97%)
May 18, 2021 143.01 143.01 139.34 139.42 215,976 -2.88(-2.03%)
May 17, 2021 138.15 142.47 138.15 142.31 424,291 +3.16(+2.27%)
May 14, 2021 138.07 139.79 137.57 139.15 227,957 +1.49(+1.08%)
May 13, 2021 134.29 138.59 134.29 137.66 352,523 +3.80(+2.84%)
May 12, 2021 139.88 140.05 133.78 133.85 398,511 -7.09(-5.03%)
May 11, 2021 139.94 142.63 138.42 140.94 683,800 +0.28(+0.20%)
May 10, 2021 138.55 142.51 138.34 140.67 343,710 +2.15(+1.55%)
May 07, 2021 134.33 138.80 133.72 138.51 345,724 +3.64(+2.70%)
May 06, 2021 135.84 137.66 133.71 134.88 180,689 -0.71(-0.52%)
May 05, 2021 136.03 137.01 133.99 135.59 236,091 -1.87(-1.36%)
May 04, 2021 139.00 139.89 137.04 137.45 236,583 -1.86(-1.33%)
May 03, 2021 137.82 141.46 137.38 139.31 230,665 +2.30(+1.68%)
Apr 30, 2021 136.29 137.12 133.37 137.01 303,095 +0.52(+0.38%)
Apr 29, 2021 140.52 141.10 133.54 136.49 361,944 -3.54(-2.53%)
Apr 28, 2021 139.85 141.37 138.83 140.03 334,160 -0.25(-0.18%)
Apr 27, 2021 137.60 140.43 137.17 140.27 339,769 +2.72(+1.98%)
Apr 26, 2021 139.09 140.55 136.58 137.55 344,957 -1.59(-1.14%)
Apr 23, 2021 138.37 139.67 136.55 139.14 235,842 +2.13(+1.56%)
Apr 22, 2021 136.90 137.55 134.55 137.01 280,938 -0.39(-0.29%)
Apr 21, 2021 138.18 139.18 136.21 137.40 229,166 -0.60(-0.43%)
Apr 20, 2021 139.55 140.16 136.84 138.00 316,851 -1.46(-1.04%)
Apr 19, 2021 140.80 141.13 138.77 139.46 226,676 -0.91(-0.65%)
Apr 16, 2021 139.87 141.22 138.12 140.37 203,488 +1.39(+1.00%)
Apr 15, 2021 137.84 139.28 136.80 138.99 249,693 +1.76(+1.28%)
Apr 14, 2021 138.44 140.92 137.00 137.23 262,368 -1.70(-1.22%)
Apr 13, 2021 141.49 142.43 138.44 138.93 240,389 -2.40(-1.70%)
Apr 12, 2021 142.20 143.38 140.65 141.32 203,621 +0.02(+0.01%)
Apr 09, 2021 140.57 142.88 140.00 141.31 153,735 +0.25(+0.17%)
Apr 08, 2021 142.49 143.04 139.26 141.06 266,525 -0.56(-0.40%)
Apr 07, 2021 140.95 141.77 138.85 141.62 173,783 +0.09(+0.06%)
Apr 06, 2021 141.82 142.92 140.27 141.53 214,825 +0.06(+0.04%)
Apr 05, 2021 144.10 144.10 139.20 141.47 345,738 -1.48(-1.04%)
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.