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

Camden Property Trust (NY: CPT )

105.08 +4.55 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 99.88 100.55 99.34 99.68 950,813 -0.60(-0.60%)
Apr 29, 2024 100.43 101.12 99.61 100.28 646,578 +0.66(+0.66%)
Apr 26, 2024 98.70 100.21 98.51 99.62 873,103 +1.41(+1.44%)
Apr 25, 2024 98.21 98.94 97.28 98.21 596,293 -0.65(-0.66%)
Apr 24, 2024 97.78 99.43 97.12 98.86 1,088,914 +0.26(+0.26%)
Apr 23, 2024 98.37 99.15 98.01 98.60 820,105 +0.53(+0.54%)
Apr 22, 2024 96.40 98.19 95.98 98.07 537,276 +1.78(+1.85%)
Apr 19, 2024 95.71 96.92 95.65 96.29 668,369 +1.00(+1.05%)
Apr 18, 2024 95.53 96.06 94.88 95.29 562,484 -0.03(-0.03%)
Apr 17, 2024 95.27 96.20 94.84 95.32 843,012 +0.27(+0.28%)
Apr 16, 2024 95.96 96.13 94.75 95.05 606,721 -1.57(-1.62%)
Apr 15, 2024 98.52 98.77 95.97 96.62 540,769 -1.32(-1.35%)
Apr 12, 2024 99.71 99.71 97.74 97.94 1,018,469 -2.00(-2.00%)
Apr 11, 2024 101.67 101.67 98.71 99.94 1,233,360 -0.86(-0.85%)
Apr 10, 2024 101.44 101.67 99.94 100.80 1,019,997 -2.78(-2.68%)
Apr 09, 2024 102.78 104.89 102.75 103.58 1,684,406 +1.45(+1.42%)
Apr 08, 2024 98.11 102.35 97.23 102.13 1,804,970 +5.51(+5.70%)
Apr 05, 2024 95.44 96.81 94.83 96.62 673,878 +0.75(+0.78%)
Apr 04, 2024 96.93 97.53 95.46 95.87 861,272 -0.01(-0.01%)
Apr 03, 2024 95.32 96.16 94.76 95.88 814,099 +0.23(+0.24%)
Apr 02, 2024 95.80 96.22 94.80 95.65 585,304 -0.77(-0.80%)
Apr 01, 2024 98.41 98.67 96.30 96.42 874,764 -1.98(-2.01%)
Mar 28, 2024 97.67 98.56 98.54 98.40 1,216,725 +1.24(+1.28%)
Mar 27, 2024 96.19 97.45 96.19 97.16 1,577,791 +1.89(+1.98%)
Mar 26, 2024 96.46 96.62 95.25 95.27 862,322 -1.19(-1.23%)
Mar 25, 2024 97.53 97.98 96.31 96.46 1,012,009 -0.71(-0.73%)
Mar 22, 2024 98.81 98.99 96.84 97.17 827,929 -1.46(-1.48%)
Mar 21, 2024 97.82 99.79 97.52 98.63 1,095,810 +1.33(+1.36%)
Mar 20, 2024 95.70 97.50 95.49 97.31 871,612 +1.27(+1.32%)
Mar 19, 2024 96.30 97.20 95.20 96.04 1,206,752 -0.38(-0.39%)
Mar 18, 2024 97.40 97.71 96.28 96.42 992,886 -1.02(-1.05%)
Mar 15, 2024 95.81 97.86 95.81 97.44 1,682,739 +0.56(+0.58%)
Mar 14, 2024 97.47 97.75 95.80 96.87 1,310,708 -1.10(-1.12%)
Mar 13, 2024 97.40 98.99 97.31 97.97 1,091,959 +0.83(+0.86%)
Mar 12, 2024 98.85 99.07 96.93 97.14 1,202,182 -1.77(-1.79%)
Mar 11, 2024 100.09 100.91 98.86 98.91 1,031,932 -1.18(-1.18%)
Mar 08, 2024 98.71 100.18 98.06 100.09 2,276,877 +2.40(+2.46%)
Mar 07, 2024 97.44 98.13 97.02 97.68 946,416 +0.46(+0.48%)
Mar 06, 2024 96.42 97.66 95.82 97.22 1,662,677 +1.56(+1.63%)
Mar 05, 2024 95.30 96.25 95.27 95.66 1,287,430 -0.05(-0.05%)
Mar 04, 2024 93.98 95.75 92.00 95.71 1,657,584 +0.93(+0.98%)
Mar 01, 2024 92.97 94.84 92.03 94.78 895,053 +1.31(+1.40%)
Feb 29, 2024 93.73 93.93 92.65 93.47 1,612,282 +0.70(+0.76%)
Feb 28, 2024 91.50 93.46 91.46 92.77 886,290 +0.53(+0.58%)
Feb 27, 2024 92.36 93.19 91.70 92.23 994,475 +0.64(+0.70%)
Feb 26, 2024 93.66 93.86 91.27 91.59 773,735 -2.25(-2.39%)
Feb 23, 2024 93.40 94.29 93.07 93.84 810,192 +0.09(+0.09%)
Feb 22, 2024 94.80 94.80 93.60 93.75 982,429 -0.64(-0.68%)
Feb 21, 2024 93.42 94.79 93.25 94.39 791,149 +0.91(+0.97%)
Feb 20, 2024 94.24 94.80 93.30 93.48 776,400 -1.65(-1.74%)
Feb 16, 2024 95.39 96.10 95.04 95.13 977,240 -1.20(-1.24%)
Feb 15, 2024 93.85 96.66 93.56 96.33 1,347,313 +3.49(+3.76%)
Feb 14, 2024 91.28 93.52 90.97 92.84 1,361,699 +1.93(+2.12%)
Feb 13, 2024 91.16 91.16 89.53 90.91 742,363 -2.28(-2.44%)
Feb 12, 2024 92.67 93.42 92.31 93.18 723,517 +0.72(+0.78%)
Feb 09, 2024 92.56 93.10 92.25 92.46 721,127 -0.48(-0.52%)
Feb 08, 2024 93.43 93.90 91.89 92.95 1,206,682 -0.73(-0.78%)
Feb 07, 2024 94.52 94.67 92.65 93.68 1,353,909 -0.62(-0.66%)
Feb 06, 2024 92.94 94.54 92.58 94.30 1,356,324 +1.42(+1.53%)
Feb 05, 2024 94.53 94.60 92.84 92.88 1,202,361 -2.66(-2.79%)
Feb 02, 2024 95.71 97.59 93.79 95.54 3,165,664 +1.01(+1.07%)
Feb 01, 2024 92.14 94.58 91.52 94.53 2,669,933 +1.69(+1.82%)
Jan 31, 2024 94.65 94.77 92.24 92.84 2,825,257 -1.21(-1.28%)
Jan 30, 2024 94.75 94.75 93.79 94.04 1,098,805 -1.22(-1.28%)
Jan 29, 2024 94.78 95.52 94.49 95.26 1,370,508 +0.53(+0.56%)
Jan 26, 2024 95.23 95.43 93.76 94.73 987,353 -0.11(-0.11%)
Jan 25, 2024 97.43 97.58 94.81 94.83 971,117 -1.70(-1.76%)
Jan 24, 2024 98.33 98.33 96.33 96.54 1,119,811 -0.77(-0.79%)
Jan 23, 2024 98.31 98.65 96.63 97.31 834,944 -0.81(-0.83%)
Jan 22, 2024 97.92 98.80 97.46 98.12 898,559 +0.44(+0.45%)
Jan 19, 2024 95.18 98.10 94.72 97.68 1,726,827 +2.95(+3.11%)
Jan 18, 2024 95.27 95.80 94.14 94.74 1,193,205 -0.81(-0.85%)
Jan 17, 2024 96.87 98.18 94.87 95.55 1,105,069 -2.90(-2.94%)
Jan 16, 2024 97.94 99.09 97.58 98.45 1,346,911 +0.29(+0.29%)
Jan 12, 2024 99.25 99.62 97.71 98.16 702,442 +0.00(+0.00%)
Jan 11, 2024 97.14 98.55 96.26 98.16 1,143,750 +0.68(+0.70%)
Jan 10, 2024 97.48 97.96 96.99 97.48 748,547 +0.43(+0.44%)
Jan 09, 2024 96.95 97.76 96.65 97.05 778,381 -1.14(-1.16%)
Jan 08, 2024 96.69 98.27 96.39 98.19 882,344 +1.05(+1.08%)
Jan 05, 2024 95.98 97.63 95.27 97.14 1,009,438 +0.38(+0.39%)
Jan 04, 2024 96.34 97.95 96.14 96.76 849,417 +0.00(+0.00%)
Jan 03, 2024 98.69 98.69 96.60 96.76 665,069 -2.54(-2.56%)
Jan 02, 2024 98.10 99.52 97.65 99.31 970,663 +1.08(+1.10%)
Dec 29, 2023 98.93 99.23 98.16 98.23 761,663 -1.13(-1.14%)
Dec 28, 2023 97.49 99.44 97.40 99.36 819,732 +1.53(+1.57%)
Dec 27, 2023 97.47 98.48 97.02 97.82 770,390 +0.42(+0.43%)
Dec 26, 2023 97.04 97.83 96.71 97.41 700,844 +0.66(+0.69%)
Dec 22, 2023 96.81 97.52 96.51 96.74 1,620,079 +0.54(+0.57%)
Dec 21, 2023 96.80 97.06 95.36 96.20 864,270 +0.45(+0.46%)
Dec 20, 2023 97.20 97.92 95.74 95.75 950,736 -1.66(-1.71%)
Dec 19, 2023 98.80 99.12 97.02 97.42 1,921,883 -0.96(-0.98%)
Dec 18, 2023 98.41 98.89 97.53 98.38 1,214,957 +0.48(+0.50%)
Dec 15, 2023 99.13 99.90 96.95 97.89 2,277,635 -2.63(-2.62%)
Dec 14, 2023 98.34 101.31 98.33 100.52 1,445,925 +4.45(+4.63%)
Dec 13, 2023 92.26 96.79 92.18 96.07 1,160,355 +3.93(+4.26%)
Dec 12, 2023 91.66 92.60 90.88 92.14 769,917 +0.67(+0.73%)
Dec 11, 2023 91.31 91.99 90.85 91.48 712,829 -0.23(-0.25%)
Dec 08, 2023 91.08 92.39 90.92 91.70 1,098,179 +0.24(+0.27%)
Dec 07, 2023 91.46 92.13 90.80 91.46 681,526 +0.01(+0.01%)
Dec 06, 2023 91.55 92.57 90.99 91.45 959,121 +0.34(+0.38%)
Dec 05, 2023 90.69 91.17 89.51 91.11 1,110,331 +0.00(+0.00%)
Dec 04, 2023 89.92 91.29 89.65 91.11 821,183 +0.41(+0.45%)
Dec 01, 2023 88.45 91.24 88.45 90.70 812,510 +2.31(+2.61%)
Nov 30, 2023 87.79 88.46 87.16 88.38 1,954,311 +0.50(+0.57%)
Nov 29, 2023 88.47 89.71 87.69 87.89 1,921,110 +0.34(+0.39%)
Nov 28, 2023 86.27 87.83 85.79 87.54 1,281,760 +1.04(+1.20%)
Nov 27, 2023 86.83 87.31 86.28 86.50 866,261 -0.38(-0.44%)
Nov 24, 2023 86.17 86.91 86.14 86.89 190,029 +0.30(+0.35%)
Nov 22, 2023 86.92 87.05 86.07 86.58 514,329 +0.71(+0.82%)
Nov 21, 2023 86.48 86.85 85.69 85.88 1,062,977 -0.88(-1.02%)
Nov 20, 2023 85.28 87.03 84.70 86.76 1,797,568 +1.22(+1.43%)
Nov 17, 2023 86.51 86.78 84.98 85.53 1,334,123 -0.22(-0.25%)
Nov 16, 2023 87.51 87.65 85.70 85.75 1,385,441 -1.29(-1.48%)
Nov 15, 2023 87.66 88.74 86.98 87.04 1,443,788 -1.07(-1.21%)
Nov 14, 2023 87.80 90.18 87.15 88.11 1,380,252 +3.26(+3.84%)
Nov 13, 2023 85.99 85.99 83.53 84.85 1,074,768 -1.75(-2.02%)
Nov 10, 2023 86.08 86.91 84.96 86.60 989,059 +1.30(+1.53%)
Nov 09, 2023 86.32 86.47 84.89 85.30 922,261 -0.75(-0.88%)
Nov 08, 2023 85.30 86.35 85.03 86.05 480,604 +1.21(+1.43%)
Nov 07, 2023 86.20 86.20 84.46 84.84 585,726 -1.34(-1.56%)
Nov 06, 2023 87.91 88.13 85.78 86.18 809,035 -2.51(-2.83%)
Nov 03, 2023 87.03 90.57 86.98 88.69 1,406,967 +2.93(+3.41%)
Nov 02, 2023 84.72 86.00 84.33 85.76 1,070,147 +2.84(+3.42%)
Nov 01, 2023 82.94 83.30 81.62 82.92 1,450,473 -0.20(-0.24%)
Oct 31, 2023 81.38 83.18 81.17 83.12 1,091,361 +0.93(+1.13%)
Oct 30, 2023 83.09 83.93 81.09 82.19 1,451,963 -0.05(-0.06%)
Oct 27, 2023 87.15 87.15 81.66 82.23 3,601,682 -5.77(-6.55%)
Oct 26, 2023 90.01 90.35 87.48 88.00 1,369,949 -1.59(-1.77%)
Oct 25, 2023 91.07 91.59 89.54 89.59 715,001 -2.15(-2.35%)
Oct 24, 2023 90.09 91.80 90.09 91.74 809,587 +1.82(+2.03%)
Oct 23, 2023 90.16 91.01 89.50 89.92 915,445 -1.00(-1.10%)
Oct 20, 2023 92.50 92.76 90.83 90.92 688,759 -1.17(-1.27%)
Oct 19, 2023 92.53 94.12 92.02 92.09 758,309 -1.27(-1.36%)
Oct 18, 2023 95.10 95.21 93.20 93.36 1,077,600 -2.19(-2.30%)
Oct 17, 2023 94.30 95.90 94.30 95.55 792,251 +0.71(+0.74%)
Oct 16, 2023 95.08 95.35 93.52 94.85 1,344,652 +0.38(+0.40%)
Oct 13, 2023 95.08 95.21 93.63 94.47 450,963 -0.12(-0.12%)
Oct 12, 2023 95.11 95.39 94.17 94.58 697,667 -0.81(-0.85%)
Oct 11, 2023 94.95 95.95 94.37 95.40 964,072 +1.09(+1.15%)
Oct 10, 2023 95.29 96.26 94.22 94.31 659,449 -1.09(-1.14%)
Oct 09, 2023 93.14 96.19 93.14 95.40 861,205 +1.60(+1.70%)
Oct 06, 2023 91.44 94.09 91.03 93.80 756,969 +1.54(+1.67%)
Oct 05, 2023 91.64 92.28 91.10 92.26 622,437 +0.50(+0.54%)
Oct 04, 2023 91.11 91.82 90.08 91.76 651,858 +1.18(+1.30%)
Oct 03, 2023 90.84 91.17 89.91 90.59 1,332,421 -0.53(-0.58%)
Oct 02, 2023 92.18 92.83 90.65 91.12 498,767 -1.50(-1.62%)
Sep 29, 2023 94.10 94.50 92.16 92.61 824,279 -0.04(-0.04%)
Sep 28, 2023 92.21 93.39 92.14 92.65 496,128 +0.72(+0.79%)
Sep 27, 2023 93.55 94.06 91.78 91.93 851,799 -1.47(-1.58%)
Sep 26, 2023 93.75 94.37 93.05 93.40 588,911 -1.26(-1.33%)
Sep 25, 2023 94.34 94.75 94.09 94.66 587,247 -0.24(-0.26%)
Sep 22, 2023 96.32 96.65 94.78 94.90 571,312 -1.22(-1.27%)
Sep 21, 2023 98.39 98.45 96.08 96.12 794,124 -2.90(-2.93%)
Sep 20, 2023 99.60 100.22 98.87 99.02 331,762 +0.22(+0.23%)
Sep 19, 2023 98.96 99.26 98.44 98.80 448,862 +0.02(+0.02%)
Sep 18, 2023 99.62 99.63 97.97 98.78 538,117 -0.89(-0.89%)
Sep 15, 2023 99.66 100.54 99.34 99.67 1,076,711 -0.53(-0.53%)
Sep 14, 2023 99.74 100.48 99.55 100.20 627,879 +1.31(+1.32%)
Sep 13, 2023 100.20 100.76 98.67 98.90 627,463 -1.35(-1.34%)
Sep 12, 2023 98.60 100.37 98.03 100.24 711,793 +1.66(+1.68%)
Sep 11, 2023 99.87 100.00 98.34 98.59 596,559 -1.20(-1.20%)
Sep 08, 2023 100.96 101.11 98.83 99.79 865,243 -0.97(-0.96%)
Sep 07, 2023 101.27 101.57 100.45 100.76 869,898 -0.75(-0.73%)
Sep 06, 2023 101.48 102.23 101.02 101.50 545,350 -0.49(-0.48%)
Sep 05, 2023 103.26 103.59 101.91 102.00 475,146 -1.42(-1.38%)
Sep 01, 2023 104.64 104.72 102.87 103.42 486,525 -0.85(-0.82%)
Aug 31, 2023 105.01 105.18 103.92 104.27 798,593 -0.68(-0.65%)
Aug 30, 2023 105.49 105.72 104.01 104.95 665,342 +0.02(+0.02%)
Aug 29, 2023 104.82 105.09 104.01 104.93 328,663 +0.41(+0.39%)
Aug 28, 2023 104.20 105.39 104.20 104.53 361,280 +0.70(+0.67%)
Aug 25, 2023 103.53 104.49 103.43 103.83 454,387 +0.52(+0.51%)
Aug 24, 2023 103.41 105.03 103.19 103.30 462,734 +0.02(+0.02%)
Aug 23, 2023 102.45 103.68 102.03 103.28 490,639 +1.44(+1.42%)
Aug 22, 2023 102.26 102.45 101.62 101.84 501,089 -0.01(-0.01%)
Aug 21, 2023 102.63 102.94 101.31 101.85 544,227 -1.04(-1.01%)
Aug 18, 2023 102.19 103.62 102.19 102.89 526,752 -0.15(-0.14%)
Aug 17, 2023 102.80 104.55 102.61 103.03 580,133 +0.39(+0.38%)
Aug 16, 2023 102.70 103.19 101.93 102.64 831,857 -0.08(-0.08%)
Aug 15, 2023 101.76 103.08 101.62 102.72 836,336 -0.06(-0.06%)
Aug 14, 2023 104.29 104.37 102.38 102.78 754,355 -1.72(-1.65%)
Aug 11, 2023 103.77 104.82 103.67 104.51 634,616 +0.16(+0.15%)
Aug 10, 2023 105.47 106.39 103.87 104.35 827,593 -0.91(-0.86%)
Aug 09, 2023 104.95 105.44 104.25 105.26 775,066 +0.02(+0.02%)
Aug 08, 2023 105.39 105.82 103.93 105.24 715,919 -1.24(-1.16%)
Aug 07, 2023 105.50 106.79 104.93 106.48 935,554 +1.32(+1.25%)
Aug 04, 2023 103.67 107.86 103.42 105.16 1,543,486 +1.99(+1.92%)
Aug 03, 2023 103.62 103.62 101.17 103.18 1,019,734 -0.68(-0.65%)
Aug 02, 2023 104.57 105.03 103.58 103.86 768,502 -1.18(-1.13%)
Aug 01, 2023 105.35 105.78 104.45 105.04 1,524,141 -0.66(-0.62%)
Jul 31, 2023 105.44 106.52 104.81 105.70 1,452,715 +0.56(+0.53%)
Jul 28, 2023 106.60 106.84 105.10 105.14 913,226 -0.27(-0.26%)
Jul 27, 2023 108.64 108.76 104.88 105.41 1,042,556 -2.96(-2.74%)
Jul 26, 2023 107.52 108.73 106.98 108.37 747,962 +1.01(+0.94%)
Jul 25, 2023 109.29 109.66 106.15 107.36 896,019 -1.96(-1.79%)
Jul 24, 2023 109.39 110.49 109.00 109.32 795,411 -0.07(-0.06%)
Jul 21, 2023 108.61 109.69 108.60 109.39 518,011 +0.76(+0.70%)
Jul 20, 2023 108.24 108.67 106.73 108.63 596,396 +0.71(+0.66%)
Jul 19, 2023 108.06 108.30 106.82 107.93 588,405 +0.75(+0.70%)
Jul 18, 2023 108.21 108.24 106.33 107.18 672,181 -0.13(-0.12%)
Jul 17, 2023 108.00 108.22 107.03 107.31 570,076 -1.16(-1.07%)
Jul 14, 2023 108.30 108.47 107.36 108.47 293,765 +0.02(+0.02%)
Jul 13, 2023 107.59 108.50 106.97 108.45 428,525 +0.73(+0.67%)
Jul 12, 2023 108.73 109.21 107.64 107.72 668,084 +0.23(+0.22%)
Jul 11, 2023 106.27 107.56 105.57 107.49 627,905 +1.71(+1.62%)
Jul 10, 2023 104.82 105.98 104.41 105.78 556,818 +0.38(+0.36%)
Jul 07, 2023 105.97 106.43 105.34 105.40 415,592 -1.17(-1.10%)
Jul 06, 2023 104.79 106.96 103.11 106.57 552,517 +0.45(+0.42%)
Jul 05, 2023 106.15 107.76 105.09 106.12 535,265 -0.57(-0.54%)
Jul 03, 2023 105.19 107.88 105.00 106.69 349,283 +1.21(+1.15%)
Jun 30, 2023 106.01 106.43 103.91 105.48 1,161,679 +0.25(+0.24%)
Jun 29, 2023 103.68 105.95 102.79 105.23 686,185 +1.54(+1.49%)
Jun 28, 2023 105.42 105.42 103.00 103.69 1,417,273 -1.65(-1.57%)
Jun 27, 2023 104.62 105.37 103.72 105.34 824,366 +0.96(+0.92%)
Jun 26, 2023 101.69 104.43 101.69 104.38 587,195 +2.77(+2.72%)
Jun 23, 2023 103.57 103.94 101.41 101.62 1,777,680 -2.32(-2.23%)
Jun 22, 2023 106.91 106.91 103.35 103.94 625,328 -2.56(-2.41%)
Jun 21, 2023 106.36 107.06 105.53 106.50 484,663 -0.60(-0.56%)
Jun 20, 2023 108.21 108.21 106.61 107.11 1,104,524 -1.47(-1.35%)
Jun 16, 2023 108.21 108.82 107.63 108.58 1,311,968 +0.93(+0.86%)
Jun 15, 2023 107.19 107.85 106.21 107.65 576,208 +0.37(+0.34%)
Jun 14, 2023 108.29 109.02 106.72 107.28 750,819 -0.74(-0.68%)
Jun 13, 2023 107.07 108.30 106.69 108.02 548,430 +0.56(+0.52%)
Jun 12, 2023 108.46 108.51 106.68 107.46 640,607 -1.24(-1.14%)
Jun 09, 2023 109.06 109.47 108.11 108.70 592,963 -0.04(-0.03%)
Jun 08, 2023 108.47 108.93 106.34 108.74 818,491 +0.03(+0.03%)
Jun 07, 2023 105.97 109.29 105.53 108.71 860,100 +3.26(+3.10%)
Jun 06, 2023 104.65 105.65 103.53 105.45 873,394 +1.13(+1.09%)
Jun 05, 2023 102.91 105.43 102.77 104.32 1,186,578 +1.01(+0.98%)
Jun 02, 2023 101.53 103.70 101.44 103.31 786,193 +2.88(+2.87%)
Jun 01, 2023 100.16 100.55 98.54 100.43 978,921 +0.14(+0.14%)
May 31, 2023 100.28 101.04 99.45 100.28 1,650,948 +0.29(+0.29%)
May 30, 2023 100.18 101.02 99.76 100.00 618,507 +0.24(+0.24%)
May 26, 2023 98.66 100.01 97.66 99.76 519,356 +0.94(+0.95%)
May 25, 2023 100.04 100.11 97.93 98.82 1,162,364 -0.74(-0.74%)
May 24, 2023 101.45 101.47 99.40 99.55 852,314 -2.07(-2.04%)
May 23, 2023 102.17 103.15 101.14 101.63 552,631 -0.38(-0.38%)
May 22, 2023 102.19 103.00 101.72 102.01 566,394 -0.22(-0.22%)
May 19, 2023 103.24 103.95 102.20 102.23 536,110 -0.43(-0.42%)
May 18, 2023 102.24 103.18 101.24 102.67 585,940 +0.16(+0.16%)
May 17, 2023 102.14 102.70 101.28 102.50 817,352 +0.65(+0.64%)
May 16, 2023 104.47 104.85 101.76 101.85 801,309 -2.63(-2.52%)
May 15, 2023 103.84 107.51 103.20 104.48 1,023,296 -1.59(-1.50%)
May 12, 2023 106.57 106.74 105.08 106.07 525,084 -0.38(-0.35%)
May 11, 2023 105.31 106.50 104.77 106.45 594,850 +0.29(+0.27%)
May 10, 2023 107.10 107.25 104.97 106.16 879,836 +0.02(+0.02%)
May 09, 2023 105.77 106.87 104.45 106.14 667,745 -0.28(-0.26%)
May 08, 2023 105.28 106.90 105.28 106.42 543,873 +0.49(+0.46%)
May 05, 2023 104.71 106.44 104.51 105.93 670,089 +1.51(+1.44%)
May 04, 2023 104.41 105.59 103.84 104.42 385,634 -0.39(-0.38%)
May 03, 2023 105.74 106.58 104.37 104.81 1,195,577 -0.12(-0.11%)
May 02, 2023 106.35 106.85 103.66 104.93 1,014,836 -1.88(-1.76%)
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.