Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 90.92 91.45 90.64 91.19 941,896 +0.93(+1.04%)
Mar 30, 2023 91.18 91.23 90.12 90.26 526,739 -0.66(-0.73%)
Mar 29, 2023 90.48 90.93 90.02 90.92 687,449 +0.80(+0.88%)
Mar 28, 2023 90.24 90.74 90.09 90.12 698,515 -0.10(-0.11%)
Mar 27, 2023 89.75 90.46 89.08 90.22 1,125,675 +0.80(+0.89%)
Mar 24, 2023 88.51 89.46 87.78 89.42 1,008,785 +0.81(+0.91%)
Mar 23, 2023 88.67 89.33 87.79 88.61 815,780 -0.11(-0.12%)
Mar 22, 2023 90.00 90.18 88.66 88.72 765,205 -1.21(-1.35%)
Mar 21, 2023 89.79 90.33 89.20 89.93 1,065,477 +0.97(+1.09%)
Mar 20, 2023 87.21 89.39 87.16 88.96 1,191,530 +1.88(+2.16%)
Mar 17, 2023 88.99 89.12 86.57 87.08 1,857,939 -2.02(-2.26%)
Mar 16, 2023 88.38 89.75 88.38 89.10 776,222 +0.31(+0.35%)
Mar 15, 2023 89.16 90.05 87.23 88.78 1,163,085 -1.07(-1.19%)
Mar 14, 2023 88.56 90.06 88.56 89.85 1,542,416 +1.56(+1.77%)
Mar 13, 2023 88.56 89.62 87.77 88.29 1,206,111 -0.79(-0.88%)
Mar 10, 2023 89.91 90.93 88.87 89.08 1,202,236 -0.95(-1.06%)
Mar 09, 2023 91.62 91.64 89.71 90.03 1,178,961 -0.99(-1.09%)
Mar 08, 2023 93.69 94.38 89.21 91.03 1,698,512 -2.96(-3.15%)
Mar 07, 2023 94.82 95.39 93.53 93.99 1,548,716 -0.74(-0.78%)
Mar 06, 2023 94.57 95.40 94.27 94.72 592,081 -0.15(-0.16%)
Mar 03, 2023 94.77 95.01 93.66 94.87 652,435 +0.18(+0.19%)
Mar 02, 2023 93.80 94.96 93.80 94.70 695,073 +0.78(+0.83%)
Mar 01, 2023 92.89 94.38 92.89 93.92 752,946 +0.72(+0.77%)
Feb 28, 2023 93.69 94.02 93.16 93.20 904,260 -0.62(-0.66%)
Feb 27, 2023 94.37 94.96 93.42 93.82 600,836 -0.33(-0.36%)
Feb 24, 2023 94.37 94.55 93.49 94.15 476,164 -0.22(-0.23%)
Feb 23, 2023 95.72 96.01 94.07 94.37 744,693 -0.64(-0.67%)
Feb 22, 2023 95.15 95.99 94.34 95.01 1,037,195 -0.42(-0.44%)
Feb 21, 2023 95.56 95.94 95.04 95.43 1,157,485 +0.08(+0.08%)
Feb 17, 2023 95.23 95.64 94.75 95.35 1,067,450 +0.43(+0.46%)
Feb 16, 2023 94.73 95.56 94.35 94.92 868,057 +0.06(+0.06%)
Feb 15, 2023 93.26 95.15 92.35 94.86 947,896 +1.52(+1.63%)
Feb 14, 2023 94.31 94.31 92.94 93.34 1,271,698 -0.95(-1.01%)
Feb 13, 2023 95.37 95.82 94.00 94.29 1,358,207 -0.81(-0.85%)
Feb 10, 2023 94.23 95.22 94.14 95.10 759,991 +1.13(+1.20%)
Feb 09, 2023 94.31 94.75 93.71 93.97 597,593 -0.38(-0.41%)
Feb 08, 2023 94.82 94.82 93.99 94.35 742,605 -0.52(-0.55%)
Feb 07, 2023 93.79 94.92 92.82 94.87 695,514 +0.67(+0.71%)
Feb 06, 2023 95.39 95.94 93.95 94.20 1,022,457 -0.61(-0.64%)
Feb 03, 2023 93.80 95.36 93.61 94.81 1,491,819 +1.34(+1.44%)
Feb 02, 2023 92.72 93.91 91.82 93.47 1,388,288 +0.10(+0.10%)
Feb 01, 2023 92.66 93.71 92.00 93.37 1,231,545 +0.71(+0.77%)
Jan 31, 2023 92.52 92.93 91.01 92.66 1,450,000 +1.12(+1.22%)
Jan 30, 2023 91.92 93.13 90.03 91.54 1,495,857 +0.75(+0.83%)
Jan 27, 2023 94.45 95.01 89.58 90.79 2,596,613 -4.36(-4.58%)
Jan 26, 2023 95.24 96.35 94.81 95.14 1,855,455 +0.02(+0.02%)
Jan 25, 2023 93.82 95.36 93.80 95.12 3,760,806 +0.94(+1.00%)
Jan 24, 2023 92.48 94.30 92.06 94.18 1,448,460 +1.83(+1.98%)
Jan 23, 2023 91.87 92.81 91.19 92.35 966,637 +0.58(+0.63%)
Jan 20, 2023 90.41 92.31 89.81 91.78 1,082,996 +1.20(+1.33%)
Jan 19, 2023 92.03 92.16 90.51 90.57 1,252,650 -1.61(-1.74%)
Jan 18, 2023 92.90 92.92 91.66 92.18 1,475,864 -0.73(-0.79%)
Jan 17, 2023 93.52 93.90 92.85 92.91 1,068,903 -0.09(-0.09%)
Jan 13, 2023 92.60 93.19 92.09 93.00 1,350,410 -0.44(-0.47%)
Jan 12, 2023 94.78 94.78 92.57 93.44 2,446,794 -1.40(-1.48%)
Jan 11, 2023 95.66 96.03 94.17 94.84 2,384,618 -0.26(-0.28%)
Jan 10, 2023 94.94 96.74 94.73 95.10 1,513,932 +0.46(+0.49%)
Jan 09, 2023 100.43 100.43 94.31 94.64 1,877,340 -6.09(-6.05%)
Jan 06, 2023 100.79 102.69 99.22 100.73 1,034,525 +0.47(+0.47%)
Jan 05, 2023 101.42 102.15 99.64 100.26 719,077 -1.44(-1.41%)
Jan 04, 2023 101.92 102.80 100.82 101.70 739,850 -0.69(-0.67%)
Jan 03, 2023 102.06 103.12 101.14 102.39 815,719 +0.06(+0.06%)
Dec 30, 2022 102.09 102.62 101.25 102.33 480,607 +0.32(+0.32%)
Dec 29, 2022 101.51 102.75 101.51 102.01 357,322 +0.41(+0.40%)
Dec 28, 2022 102.47 103.33 101.39 101.60 551,598 -0.86(-0.84%)
Dec 27, 2022 102.37 102.96 102.04 102.46 392,435 +0.19(+0.18%)
Dec 23, 2022 101.68 102.48 101.39 102.27 371,463 +0.48(+0.47%)
Dec 22, 2022 102.38 102.60 100.43 101.79 564,221 -0.95(-0.92%)
Dec 21, 2022 101.94 102.96 100.96 102.74 596,910 +1.26(+1.24%)
Dec 20, 2022 101.64 102.84 101.26 101.48 527,781 +0.02(+0.02%)
Dec 19, 2022 101.64 102.79 100.66 101.46 684,536 -0.28(-0.28%)
Dec 16, 2022 101.82 102.08 100.72 101.74 1,724,622 -0.30(-0.30%)
Dec 15, 2022 102.78 103.17 101.19 102.05 1,040,393 -1.54(-1.48%)
Dec 14, 2022 102.67 103.84 101.68 103.58 982,712 +1.36(+1.33%)
Dec 13, 2022 103.74 104.25 101.71 102.22 1,214,329 -0.65(-0.63%)
Dec 12, 2022 102.56 103.05 102.09 102.87 525,339 +0.23(+0.23%)
Dec 09, 2022 104.18 104.20 102.61 102.63 430,760 -1.40(-1.35%)
Dec 08, 2022 104.59 105.39 103.32 104.03 561,699 +0.01(+0.01%)
Dec 07, 2022 105.32 106.28 103.94 104.02 745,533 -1.33(-1.26%)
Dec 06, 2022 105.17 105.57 103.82 105.36 957,697 +0.10(+0.09%)
Dec 05, 2022 105.23 105.88 104.32 105.26 671,337 -0.91(-0.86%)
Dec 02, 2022 104.44 107.06 104.44 106.17 1,213,043 +1.53(+1.46%)
Dec 01, 2022 104.76 104.83 103.94 104.64 901,832 +0.47(+0.45%)
Nov 30, 2022 103.61 104.73 103.08 104.17 2,146,452 +0.32(+0.31%)
Nov 29, 2022 104.64 105.24 103.82 103.85 1,147,008 -1.36(-1.29%)
Nov 28, 2022 104.99 106.48 104.69 105.21 1,188,507 -0.54(-0.51%)
Nov 25, 2022 104.58 106.09 103.90 105.75 447,230 +1.86(+1.79%)
Nov 23, 2022 105.15 105.30 103.88 103.89 737,292 -1.28(-1.22%)
Nov 22, 2022 105.09 106.50 104.86 105.17 982,191 +0.18(+0.17%)
Nov 21, 2022 105.55 106.69 104.84 104.99 927,155 +0.01(+0.01%)
Nov 18, 2022 104.44 105.78 104.07 104.98 1,186,069 +1.61(+1.55%)
Nov 17, 2022 103.56 104.01 101.96 103.38 1,083,311 -1.10(-1.05%)
Nov 16, 2022 102.33 105.11 102.30 104.47 959,489 +2.36(+2.31%)
Nov 15, 2022 103.75 103.88 101.69 102.11 1,575,051 -1.03(-1.00%)
Nov 14, 2022 101.26 104.77 100.91 103.14 1,796,128 +2.04(+2.01%)
Nov 11, 2022 107.90 108.70 99.88 101.11 2,367,021 -7.39(-6.81%)
Nov 10, 2022 109.20 109.73 107.39 108.50 1,172,831 +1.31(+1.22%)
Nov 09, 2022 107.60 107.92 106.96 107.19 1,270,060 -0.40(-0.37%)
Nov 08, 2022 106.43 108.17 106.37 107.59 772,284 +1.08(+1.02%)
Nov 07, 2022 104.32 107.00 104.16 106.51 1,211,751 +2.35(+2.26%)
Nov 04, 2022 106.08 106.18 101.95 104.16 1,853,351 -1.82(-1.72%)
Nov 03, 2022 104.82 106.48 104.82 105.98 1,064,063 +0.17(+0.17%)
Nov 02, 2022 105.41 107.18 105.12 105.81 1,583,676 +0.36(+0.34%)
Nov 01, 2022 106.27 106.40 104.65 105.44 1,175,774 -0.68(-0.64%)
Oct 31, 2022 105.27 106.89 104.56 106.13 1,190,801 +0.16(+0.16%)
Oct 28, 2022 102.33 107.32 102.24 105.96 1,669,950 +4.94(+4.89%)
Oct 27, 2022 100.70 102.43 100.70 101.02 1,038,718 +0.72(+0.72%)
Oct 26, 2022 99.54 100.82 98.96 100.30 1,359,946 +1.36(+1.37%)
Oct 25, 2022 97.83 99.17 97.43 98.94 1,206,725 +0.90(+0.91%)
Oct 24, 2022 99.37 99.53 97.61 98.04 1,191,192 -0.46(-0.47%)
Oct 21, 2022 97.05 98.87 95.65 98.50 1,309,780 +1.44(+1.49%)
Oct 20, 2022 96.33 97.51 95.72 97.06 1,354,775 +0.91(+0.94%)
Oct 19, 2022 96.52 97.16 95.28 96.15 1,335,975 -2.20(-2.24%)
Oct 18, 2022 95.09 98.54 95.09 98.36 1,499,554 +4.34(+4.61%)
Oct 17, 2022 92.97 94.50 92.77 94.02 1,049,057 +2.03(+2.20%)
Oct 14, 2022 94.40 94.83 91.94 91.99 542,298 -1.75(-1.86%)
Oct 13, 2022 90.79 94.24 90.52 93.74 691,598 +1.82(+1.98%)
Oct 12, 2022 94.21 94.45 91.85 91.91 723,501 -2.16(-2.30%)
Oct 11, 2022 94.05 95.00 93.03 94.08 914,448 -0.22(-0.24%)
Oct 10, 2022 94.97 95.78 93.61 94.30 568,936 -0.51(-0.53%)
Oct 07, 2022 93.67 94.87 93.02 94.81 621,261 +0.64(+0.68%)
Oct 06, 2022 94.78 95.12 93.73 94.16 560,853 -1.05(-1.11%)
Oct 05, 2022 94.52 96.04 94.27 95.22 882,630 +0.46(+0.48%)
Oct 04, 2022 94.53 95.78 94.29 94.76 834,889 +1.19(+1.27%)
Oct 03, 2022 90.75 94.19 90.49 93.57 1,141,413 +3.53(+3.92%)
Sep 30, 2022 89.94 91.40 89.76 90.04 1,054,170 +0.17(+0.18%)
Sep 29, 2022 90.84 90.92 89.15 89.87 666,399 -1.25(-1.37%)
Sep 28, 2022 90.13 91.24 89.02 91.12 1,125,694 +1.28(+1.42%)
Sep 27, 2022 91.01 91.28 89.01 89.85 744,171 -0.53(-0.58%)
Sep 26, 2022 90.62 91.55 90.04 90.37 699,214 -0.58(-0.64%)
Sep 23, 2022 91.83 91.89 89.55 90.96 684,233 -1.33(-1.44%)
Sep 22, 2022 92.30 92.86 91.38 92.28 712,722 -0.43(-0.46%)
Sep 21, 2022 94.28 95.53 92.71 92.71 625,073 -0.63(-0.68%)
Sep 20, 2022 93.20 93.63 91.68 93.35 628,568 -0.29(-0.31%)
Sep 19, 2022 92.29 93.88 91.89 93.64 612,467 +0.71(+0.77%)
Sep 16, 2022 89.86 93.22 89.68 92.93 2,101,362 +2.75(+3.05%)
Sep 15, 2022 91.92 92.34 89.84 90.18 906,447 -2.54(-2.74%)
Sep 14, 2022 92.58 93.69 92.18 92.72 920,283 +0.08(+0.08%)
Sep 13, 2022 94.20 94.40 92.15 92.64 958,006 -2.39(-2.51%)
Sep 12, 2022 95.27 95.89 94.91 95.03 638,924 -0.04(-0.04%)
Sep 09, 2022 94.24 95.27 93.62 95.07 507,223 +1.37(+1.47%)
Sep 08, 2022 94.02 94.32 93.25 93.70 492,151 -0.63(-0.67%)
Sep 07, 2022 93.35 94.57 92.73 94.33 474,705 +1.27(+1.36%)
Sep 06, 2022 92.68 94.31 92.54 93.06 538,685 +0.31(+0.34%)
Sep 02, 2022 94.34 94.50 92.58 92.75 626,648 -1.09(-1.16%)
Sep 01, 2022 93.22 93.95 92.70 93.84 1,338,832 +0.54(+0.57%)
Aug 31, 2022 93.32 94.31 93.02 93.31 1,063,983 +0.25(+0.27%)
Aug 30, 2022 93.27 93.77 92.06 93.05 900,026 -0.21(-0.23%)
Aug 29, 2022 93.75 93.98 92.72 93.27 602,165 -1.22(-1.29%)
Aug 26, 2022 95.51 95.81 94.42 94.49 599,403 -1.40(-1.46%)
Aug 25, 2022 96.26 96.36 94.94 95.89 501,685 -0.14(-0.14%)
Aug 24, 2022 95.48 96.83 95.26 96.03 855,306 +0.63(+0.66%)
Aug 23, 2022 95.60 95.87 94.90 95.39 401,042 -0.17(-0.17%)
Aug 22, 2022 96.09 96.60 95.45 95.56 556,281 -0.97(-1.00%)
Aug 19, 2022 96.35 96.74 95.95 96.52 576,245 -0.05(-0.05%)
Aug 18, 2022 95.84 96.68 95.66 96.57 617,375 +0.89(+0.93%)
Aug 17, 2022 95.51 96.11 95.30 95.69 494,586 +0.08(+0.08%)
Aug 16, 2022 95.60 95.97 94.35 95.61 1,317,537 -0.14(-0.14%)
Aug 15, 2022 93.35 95.87 92.87 95.74 579,575 +2.30(+2.46%)
Aug 12, 2022 92.47 93.56 92.33 93.44 420,000 +1.47(+1.60%)
Aug 11, 2022 93.27 93.74 91.64 91.97 747,350 -1.35(-1.45%)
Aug 10, 2022 93.36 94.05 92.57 93.32 639,130 +0.38(+0.41%)
Aug 09, 2022 92.37 93.75 91.72 92.94 760,120 +1.31(+1.43%)
Aug 08, 2022 92.55 93.17 91.55 91.63 523,823 -0.60(-0.65%)
Aug 05, 2022 91.61 92.32 91.27 92.23 494,977 +0.00(+0.00%)
Aug 04, 2022 93.13 93.23 92.01 92.23 812,038 -1.15(-1.23%)
Aug 03, 2022 93.63 94.11 92.40 93.38 910,976 +0.15(+0.16%)
Aug 02, 2022 93.26 94.14 91.68 93.23 1,192,107 +0.25(+0.27%)
Aug 01, 2022 93.41 95.05 92.92 92.98 1,276,363 -0.17(-0.19%)
Jul 29, 2022 92.52 94.12 92.14 93.15 1,620,541 +0.33(+0.36%)
Jul 28, 2022 91.78 93.27 90.98 92.82 1,553,520 +1.39(+1.52%)
Jul 27, 2022 92.55 92.55 91.20 91.44 811,536 -0.91(-0.99%)
Jul 26, 2022 91.89 92.51 91.43 92.35 820,851 +0.09(+0.09%)
Jul 25, 2022 91.65 92.59 91.35 92.26 1,466,145 +0.77(+0.84%)
Jul 22, 2022 91.09 91.83 90.64 91.50 1,182,074 +0.97(+1.07%)
Jul 21, 2022 90.36 90.59 89.60 90.52 605,569 +0.22(+0.25%)
Jul 20, 2022 90.60 90.78 89.43 90.30 889,798 +0.36(+0.40%)
Jul 19, 2022 87.74 90.18 87.61 89.94 1,172,402 +2.55(+2.92%)
Jul 18, 2022 87.68 88.63 87.35 87.39 614,454 -0.25(-0.29%)
Jul 15, 2022 87.86 88.66 86.92 87.64 933,874 +0.08(+0.09%)
Jul 14, 2022 86.85 87.86 86.70 87.56 944,447 +0.24(+0.28%)
Jul 13, 2022 87.23 88.53 86.79 87.32 881,962 -0.46(-0.52%)
Jul 12, 2022 89.21 90.49 87.50 87.78 1,077,433 -1.45(-1.62%)
Jul 11, 2022 89.22 89.85 87.89 89.22 902,491 -0.59(-0.66%)
Jul 08, 2022 89.28 90.17 88.97 89.82 1,232,406 +0.15(+0.16%)
Jul 07, 2022 89.04 89.98 88.76 89.67 700,898 +0.47(+0.52%)
Jul 06, 2022 87.99 90.53 87.25 89.20 1,700,712 +1.74(+1.99%)
Jul 05, 2022 88.89 89.34 86.72 87.47 1,691,209 -2.64(-2.93%)
Jul 01, 2022 87.70 90.70 86.87 90.11 1,428,806 +2.41(+2.74%)
Jun 30, 2022 85.64 88.00 85.45 87.70 1,597,808 +1.78(+2.07%)
Jun 29, 2022 85.27 86.27 84.48 85.92 721,589 +0.92(+1.08%)
Jun 28, 2022 86.02 86.74 84.72 85.00 833,658 -1.10(-1.27%)
Jun 27, 2022 86.65 87.16 85.48 86.10 825,055 -0.81(-0.93%)
Jun 24, 2022 83.33 87.00 83.02 86.90 1,301,204 +4.43(+5.37%)
Jun 23, 2022 82.46 82.89 81.12 82.48 719,088 +0.31(+0.38%)
Jun 22, 2022 81.70 83.10 81.26 82.17 984,624 +0.39(+0.47%)
Jun 21, 2022 79.57 81.89 79.35 81.78 1,102,426 +3.04(+3.86%)
Jun 17, 2022 78.79 79.07 77.50 78.74 2,593,238 +0.44(+0.56%)
Jun 16, 2022 79.76 79.90 77.80 78.31 916,320 -2.44(-3.02%)
Jun 15, 2022 80.26 81.45 79.81 80.74 744,766 +1.14(+1.43%)
Jun 14, 2022 80.29 80.94 78.88 79.61 1,017,245 -0.82(-1.03%)
Jun 13, 2022 80.13 81.32 79.94 80.43 1,266,149 -1.55(-1.90%)
Jun 10, 2022 82.72 82.97 81.81 81.99 1,087,369 -1.19(-1.43%)
Jun 09, 2022 83.83 84.34 82.97 83.17 616,846 -0.76(-0.91%)
Jun 08, 2022 85.27 85.27 83.65 83.94 710,948 -1.80(-2.09%)
Jun 07, 2022 82.49 85.85 82.49 85.73 990,304 +0.73(+0.86%)
Jun 06, 2022 84.00 85.44 84.00 85.00 632,069 +0.79(+0.94%)
Jun 03, 2022 84.49 84.49 83.36 84.21 1,051,333 -0.25(-0.30%)
Jun 02, 2022 82.57 84.69 81.89 84.46 1,720,553 +2.11(+2.57%)
Jun 01, 2022 83.11 83.28 81.99 82.34 1,066,029 -0.56(-0.68%)
May 31, 2022 83.42 83.42 82.03 82.90 1,301,578 -0.97(-1.15%)
May 27, 2022 83.77 84.35 83.14 83.87 1,041,596 +0.40(+0.47%)
May 26, 2022 82.39 84.82 82.39 83.47 1,523,519 +1.76(+2.15%)
May 25, 2022 82.10 82.97 80.69 81.71 1,219,866 -0.22(-0.27%)
May 24, 2022 77.79 82.05 77.79 81.94 1,652,525 +3.65(+4.66%)
May 23, 2022 76.04 78.41 75.36 78.29 1,244,054 +2.16(+2.84%)
May 20, 2022 77.90 78.45 73.96 76.12 1,910,448 -1.93(-2.47%)
May 19, 2022 76.07 79.54 75.96 78.06 1,512,908 +1.08(+1.40%)
May 18, 2022 79.94 80.31 76.37 76.97 1,630,839 -3.53(-4.39%)
May 17, 2022 79.86 80.59 79.20 80.51 933,945 +1.13(+1.42%)
May 16, 2022 78.41 79.92 77.89 79.38 1,332,820 +1.62(+2.09%)
May 13, 2022 77.29 78.02 77.02 77.76 902,302 +0.88(+1.14%)
May 12, 2022 77.42 77.89 76.23 76.88 1,486,498 -0.30(-0.39%)
May 11, 2022 78.49 79.48 77.06 77.18 662,812 -1.69(-2.14%)
May 10, 2022 79.23 79.75 77.24 78.87 1,047,804 +0.27(+0.34%)
May 09, 2022 80.80 80.85 77.98 78.60 654,890 -2.84(-3.49%)
May 06, 2022 81.83 82.80 80.87 81.43 719,908 -1.04(-1.26%)
May 05, 2022 83.17 83.45 81.27 82.48 1,178,085 -1.21(-1.44%)
May 04, 2022 80.71 83.97 80.55 83.68 1,037,825 +3.31(+4.12%)
May 03, 2022 79.53 81.05 79.32 80.37 990,553 +0.76(+0.96%)
May 02, 2022 78.66 80.59 78.66 79.61 1,087,442 +0.79(+1.00%)
Apr 29, 2022 80.41 80.88 78.48 78.82 1,280,517 -1.77(-2.19%)
Apr 28, 2022 82.69 82.69 80.54 80.59 1,099,082 -1.30(-1.59%)
Apr 27, 2022 82.53 83.63 81.57 81.89 1,007,591 -0.88(-1.06%)
Apr 26, 2022 84.29 84.79 82.72 82.77 686,945 -1.59(-1.89%)
Apr 25, 2022 84.27 84.49 82.83 84.36 845,619 -0.63(-0.74%)
Apr 22, 2022 86.35 86.35 84.82 84.99 679,637 -1.82(-2.09%)
Apr 21, 2022 86.90 88.31 86.67 86.80 1,064,188 +0.05(+0.06%)
Apr 20, 2022 84.97 86.76 84.84 86.75 1,028,270 +2.38(+2.83%)
Apr 19, 2022 84.02 84.87 83.75 84.37 1,099,741 +0.36(+0.43%)
Apr 18, 2022 84.68 84.92 83.79 84.01 646,863 -0.74(-0.88%)
Apr 14, 2022 85.52 85.93 84.56 84.76 909,478 -0.28(-0.33%)
Apr 13, 2022 86.22 86.59 84.52 85.04 1,201,686 +0.48(+0.57%)
Apr 12, 2022 85.40 85.72 84.44 84.55 723,920 -0.80(-0.94%)
Apr 11, 2022 85.89 86.78 85.07 85.36 592,481 -0.43(-0.51%)
Apr 08, 2022 86.28 87.34 85.59 85.79 607,657 -0.49(-0.57%)
Apr 07, 2022 85.26 86.90 85.17 86.28 640,106 +0.82(+0.96%)
Apr 06, 2022 84.59 85.86 84.49 85.46 636,455 +0.70(+0.82%)
Apr 05, 2022 85.30 86.87 84.70 84.77 1,010,246 -0.45(-0.53%)
Apr 04, 2022 86.35 86.75 84.98 85.22 1,205,524 -1.01(-1.18%)
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.