Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.48 -0.28 (-0.36%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 70.05 70.37 69.82 70.32 3,294,859 +0.51(+0.72%)
Nov 29, 2023 69.89 70.16 69.77 69.81 3,696,353 +0.28(+0.41%)
Nov 28, 2023 69.39 69.76 69.20 69.53 3,797,625 +0.10(+0.14%)
Nov 27, 2023 69.61 69.65 69.31 69.43 5,376,346 -0.35(-0.50%)
Nov 24, 2023 69.59 69.79 69.57 69.78 2,130,944 +0.26(+0.38%)
Nov 22, 2023 69.41 69.64 69.31 69.52 2,930,877 +0.22(+0.32%)
Nov 21, 2023 69.31 69.36 69.08 69.30 3,013,467 -0.18(-0.27%)
Nov 20, 2023 68.98 69.63 68.92 69.48 4,305,251 +0.34(+0.49%)
Nov 17, 2023 69.16 69.23 68.83 69.14 3,011,792 +0.36(+0.52%)
Nov 16, 2023 69.01 69.13 68.43 68.78 3,754,250 -0.55(-0.80%)
Nov 15, 2023 68.89 69.51 68.89 69.33 3,116,387 +0.52(+0.76%)
Nov 14, 2023 68.18 69.02 68.13 68.81 4,079,983 +1.49(+2.21%)
Nov 13, 2023 67.25 67.49 67.06 67.32 4,142,968 -0.17(-0.24%)
Nov 10, 2023 67.22 67.54 66.68 67.49 3,441,871 +0.65(+0.97%)
Nov 09, 2023 67.70 67.71 66.78 66.84 3,485,235 -0.78(-1.15%)
Nov 08, 2023 67.84 67.92 67.41 67.61 3,203,061 -0.13(-0.19%)
Nov 07, 2023 67.80 67.86 67.59 67.74 3,555,109 -0.23(-0.34%)
Nov 06, 2023 68.27 68.39 67.76 67.97 3,640,148 -0.30(-0.44%)
Nov 03, 2023 68.26 68.58 68.16 68.27 4,049,860 +0.56(+0.83%)
Nov 02, 2023 66.62 67.73 66.62 67.71 5,906,418 +1.48(+2.23%)
Nov 01, 2023 66.23 66.37 65.75 66.23 4,372,256 +0.09(+0.13%)
Oct 31, 2023 65.82 66.15 65.49 66.15 4,363,363 +0.36(+0.55%)
Oct 30, 2023 65.41 65.92 65.30 65.79 5,374,197 +0.77(+1.18%)
Oct 27, 2023 66.15 66.50 64.79 65.02 6,795,027 -1.24(-1.88%)
Oct 26, 2023 66.47 66.83 66.25 66.26 3,921,716 -0.35(-0.53%)
Oct 25, 2023 67.06 67.20 66.47 66.61 3,765,456 -0.72(-1.07%)
Oct 24, 2023 67.30 67.57 67.00 67.33 3,315,045 +0.52(+0.77%)
Oct 23, 2023 67.20 67.50 66.78 66.82 4,302,518 -0.52(-0.78%)
Oct 20, 2023 67.93 68.04 67.33 67.34 3,503,835 -0.67(-0.99%)
Oct 19, 2023 68.59 68.86 67.91 68.01 3,823,252 -0.62(-0.91%)
Oct 18, 2023 69.20 69.26 68.54 68.63 2,890,091 -0.79(-1.13%)
Oct 17, 2023 68.83 69.58 68.82 69.42 2,944,531 +0.27(+0.39%)
Oct 16, 2023 68.82 69.37 68.75 69.15 3,204,094 +0.81(+1.18%)
Oct 13, 2023 68.74 68.96 68.16 68.34 2,411,486 -0.15(-0.21%)
Oct 12, 2023 69.05 69.05 68.10 68.49 3,717,706 -0.38(-0.55%)
Oct 11, 2023 68.88 68.98 68.45 68.87 2,721,211 +0.11(+0.16%)
Oct 10, 2023 68.68 69.14 68.53 68.76 2,736,466 +0.34(+0.50%)
Oct 09, 2023 67.76 68.52 67.65 68.42 2,862,035 +0.75(+1.11%)
Oct 06, 2023 66.97 68.01 66.53 67.67 4,302,882 +0.41(+0.61%)
Oct 05, 2023 67.38 67.60 66.95 67.26 3,942,580 -0.23(-0.35%)
Oct 04, 2023 67.50 67.57 66.90 67.50 5,453,670 +0.03(+0.04%)
Oct 03, 2023 67.88 68.03 67.23 67.47 4,312,785 -0.74(-1.08%)
Oct 02, 2023 68.70 68.71 67.82 68.21 4,639,393 -0.56(-0.82%)
Sep 29, 2023 69.36 69.36 68.56 68.77 2,554,103 -0.24(-0.35%)
Sep 28, 2023 68.62 69.21 68.50 69.01 2,849,481 +0.36(+0.52%)
Sep 27, 2023 68.91 68.96 68.17 68.65 3,010,982 +0.01(+0.01%)
Sep 26, 2023 69.06 69.19 68.55 68.64 4,507,625 -0.83(-1.19%)
Sep 25, 2023 69.14 69.48 69.20 69.47 3,132,905 +0.18(+0.27%)
Sep 22, 2023 69.60 69.66 69.26 69.29 3,499,798 -0.14(-0.20%)
Sep 21, 2023 70.08 70.13 69.40 69.42 3,588,905 -1.02(-1.45%)
Sep 20, 2023 70.97 71.22 70.40 70.44 3,288,411 -0.29(-0.41%)
Sep 19, 2023 70.89 70.93 70.39 70.73 2,555,604 -0.18(-0.26%)
Sep 18, 2023 71.01 71.11 70.75 70.91 2,788,998 -0.01(-0.01%)
Sep 15, 2023 71.43 71.60 70.89 70.92 2,814,764 -0.68(-0.95%)
Sep 14, 2023 71.28 71.66 71.23 71.61 2,423,636 +0.76(+1.07%)
Sep 13, 2023 71.12 71.29 70.65 70.84 2,175,612 -0.20(-0.28%)
Sep 12, 2023 70.92 71.32 70.88 71.05 2,665,235 -0.02(-0.03%)
Sep 11, 2023 71.22 71.36 70.97 71.07 2,183,172 +0.11(+0.15%)
Sep 08, 2023 70.74 71.05 70.70 70.96 2,146,556 +0.28(+0.40%)
Sep 07, 2023 70.60 70.84 70.40 70.68 2,139,447 -0.05(-0.07%)
Sep 06, 2023 71.16 71.16 70.39 70.73 3,616,610 -0.56(-0.78%)
Sep 05, 2023 71.92 71.98 71.24 71.29 3,747,799 -0.64(-0.88%)
Sep 01, 2023 72.13 72.32 71.72 71.92 2,710,545 +0.13(+0.19%)
Aug 31, 2023 72.01 72.11 71.78 71.79 2,008,005 -0.06(-0.08%)
Aug 30, 2023 71.78 72.01 71.60 71.85 2,343,321 +0.13(+0.17%)
Aug 29, 2023 71.13 71.74 71.07 71.72 2,631,992 +0.67(+0.95%)
Aug 28, 2023 70.95 71.25 70.79 71.05 2,233,530 +0.40(+0.57%)
Aug 25, 2023 70.56 70.84 70.09 70.64 2,585,255 +0.32(+0.45%)
Aug 24, 2023 70.87 71.35 70.32 70.32 2,690,662 -0.55(-0.77%)
Aug 23, 2023 70.34 70.91 70.29 70.87 2,451,573 +0.60(+0.85%)
Aug 22, 2023 70.89 70.98 70.21 70.28 3,088,437 -0.54(-0.76%)
Aug 21, 2023 70.89 71.03 70.37 70.82 2,448,041 -0.04(-0.05%)
Aug 18, 2023 70.32 71.00 70.23 70.85 2,718,706 +0.17(+0.25%)
Aug 17, 2023 70.89 71.26 70.62 70.68 2,513,471 +0.11(+0.15%)
Aug 16, 2023 70.84 71.20 70.52 70.58 2,521,717 -0.29(-0.41%)
Aug 15, 2023 71.31 71.31 70.74 70.86 2,926,350 -0.85(-1.18%)
Aug 14, 2023 71.71 71.79 71.47 71.71 2,290,106 -0.12(-0.16%)
Aug 11, 2023 71.50 71.90 71.39 71.83 1,798,292 +0.20(+0.28%)
Aug 10, 2023 71.90 72.39 71.47 71.63 2,437,520 +0.01(+0.01%)
Aug 09, 2023 71.78 72.04 71.50 71.62 2,062,459 -0.18(-0.25%)
Aug 08, 2023 71.63 71.84 71.11 71.80 2,524,764 -0.26(-0.36%)
Aug 07, 2023 71.63 72.12 71.61 72.06 2,637,653 +0.63(+0.88%)
Aug 04, 2023 71.89 72.17 71.34 71.43 2,861,579 -0.29(-0.40%)
Aug 03, 2023 71.60 71.97 71.38 71.72 2,801,870 -0.08(-0.11%)
Aug 02, 2023 72.09 72.20 71.68 71.80 3,703,465 -0.75(-1.04%)
Aug 01, 2023 72.79 72.90 72.27 72.55 3,251,377 -0.33(-0.45%)
Jul 31, 2023 72.95 73.05 72.62 72.88 2,658,403 +0.03(+0.04%)
Jul 28, 2023 72.81 73.08 72.59 72.85 2,373,240 +0.45(+0.63%)
Jul 27, 2023 73.02 73.23 72.30 72.40 3,613,147 -0.30(-0.41%)
Jul 26, 2023 72.27 72.92 72.20 72.69 2,699,702 +0.13(+0.19%)
Jul 25, 2023 72.65 72.85 72.48 72.56 3,921,919 -0.08(-0.11%)
Jul 24, 2023 72.32 72.79 72.29 72.64 2,588,090 +0.42(+0.59%)
Jul 21, 2023 72.25 72.40 72.02 72.21 2,728,402 +0.16(+0.23%)
Jul 20, 2023 71.70 72.19 71.58 72.05 2,930,288 +0.29(+0.40%)
Jul 19, 2023 71.24 71.83 71.24 71.76 3,488,720 +0.69(+0.98%)
Jul 18, 2023 70.43 71.38 70.42 71.07 3,249,031 +0.57(+0.81%)
Jul 17, 2023 70.48 70.67 70.26 70.50 3,460,680 -0.18(-0.26%)
Jul 14, 2023 71.01 71.03 70.48 70.68 3,219,121 -0.39(-0.54%)
Jul 13, 2023 70.87 71.15 70.81 71.07 3,112,217 +0.33(+0.46%)
Jul 12, 2023 70.99 71.18 70.63 70.74 2,866,800 +0.21(+0.30%)
Jul 11, 2023 69.80 70.58 69.80 70.53 3,156,095 +0.81(+1.16%)
Jul 10, 2023 69.18 69.94 69.17 69.72 3,169,772 +0.55(+0.79%)
Jul 07, 2023 69.09 69.79 69.01 69.17 2,379,168 -0.13(-0.18%)
Jul 06, 2023 69.49 69.53 68.91 69.29 2,730,604 -0.76(-1.09%)
Jul 05, 2023 70.03 70.30 69.81 70.06 2,603,618 -0.31(-0.44%)
Jul 03, 2023 69.84 70.38 69.78 70.36 1,841,616 +0.41(+0.59%)
Jun 30, 2023 69.74 70.08 69.60 69.95 2,893,852 +0.59(+0.85%)
Jun 29, 2023 68.89 69.38 68.79 69.36 2,901,066 +0.47(+0.69%)
Jun 28, 2023 68.91 68.98 68.54 68.89 3,031,353 -0.15(-0.22%)
Jun 27, 2023 68.51 69.11 68.40 69.04 3,922,732 +0.59(+0.86%)
Jun 26, 2023 68.11 68.65 68.01 68.46 3,369,701 +0.35(+0.51%)
Jun 23, 2023 68.48 68.74 68.04 68.11 3,145,479 -0.68(-0.99%)
Jun 22, 2023 68.98 69.05 68.61 68.79 2,531,847 -0.30(-0.43%)
Jun 21, 2023 69.19 69.46 68.81 69.09 3,127,498 -0.24(-0.34%)
Jun 20, 2023 69.72 69.77 69.21 69.33 3,279,153 -0.67(-0.95%)
Jun 16, 2023 70.31 70.46 69.96 70.00 4,484,091 -0.02(-0.03%)
Jun 15, 2023 69.15 70.12 69.14 70.02 3,904,122 +0.90(+1.30%)
Jun 14, 2023 69.46 69.58 68.72 69.12 3,482,719 -0.15(-0.22%)
Jun 13, 2023 68.97 69.42 68.82 69.27 3,289,289 +0.43(+0.62%)
Jun 12, 2023 68.57 68.86 68.41 68.84 3,154,776 +0.38(+0.56%)
Jun 09, 2023 68.59 68.81 68.35 68.46 3,798,814 -0.17(-0.25%)
Jun 08, 2023 68.50 68.67 68.20 68.63 2,707,119 +0.11(+0.15%)
Jun 07, 2023 67.77 68.58 67.62 68.53 3,358,779 +0.77(+1.14%)
Jun 06, 2023 67.47 67.80 67.31 67.75 2,996,275 +0.19(+0.28%)
Jun 05, 2023 68.06 68.09 67.50 67.56 2,916,193 -0.43(-0.63%)
Jun 02, 2023 67.01 68.09 67.01 67.99 3,400,185 +1.31(+1.96%)
Jun 01, 2023 66.59 66.91 65.97 66.68 4,186,708 +0.27(+0.40%)
May 31, 2023 66.70 66.78 66.22 66.42 3,942,118 -0.55(-0.83%)
May 30, 2023 67.28 67.40 66.79 66.97 4,529,868 -0.25(-0.37%)
May 26, 2023 66.70 67.32 66.59 67.22 4,821,772 +0.75(+1.13%)
May 25, 2023 66.49 66.62 65.96 66.46 3,980,346 -0.26(-0.39%)
May 24, 2023 67.29 67.30 66.62 66.72 3,271,399 -0.64(-0.95%)
May 23, 2023 67.37 67.93 67.30 67.36 3,816,273 -0.02(-0.03%)
May 22, 2023 67.37 67.63 66.89 67.38 3,124,101 +0.01(+0.01%)
May 19, 2023 67.55 67.75 67.10 67.37 3,426,726 +0.07(+0.10%)
May 18, 2023 66.70 67.37 66.59 67.30 3,508,288 +0.33(+0.50%)
May 17, 2023 66.37 67.03 66.12 66.97 2,884,847 +0.94(+1.43%)
May 16, 2023 66.82 66.82 66.00 66.03 3,316,503 -0.97(-1.45%)
May 15, 2023 66.91 67.09 66.63 67.00 2,680,750 +0.14(+0.21%)
May 12, 2023 66.91 67.01 66.46 66.86 2,968,030 +0.13(+0.20%)
May 11, 2023 66.79 66.79 66.30 66.72 3,528,875 -0.30(-0.44%)
May 10, 2023 67.57 67.60 66.40 67.02 3,559,202 -0.13(-0.20%)
May 09, 2023 67.12 67.32 66.88 67.15 3,684,293 -0.25(-0.37%)
May 08, 2023 67.78 67.90 67.25 67.40 3,751,698 -0.35(-0.52%)
May 05, 2023 67.31 67.87 67.27 67.75 3,189,592 +1.12(+1.68%)
May 04, 2023 67.03 67.06 66.35 66.64 5,258,167 -0.63(-0.94%)
May 03, 2023 67.92 68.23 67.22 67.27 4,058,144 -0.60(-0.89%)
May 02, 2023 68.97 69.05 67.33 67.87 4,848,140 -1.45(-2.09%)
May 01, 2023 69.21 69.63 69.21 69.32 3,212,944 +0.06(+0.08%)
Apr 28, 2023 68.35 69.28 68.35 69.26 3,082,000 +0.72(+1.04%)
Apr 27, 2023 67.91 68.59 67.57 68.55 3,250,618 +0.70(+1.03%)
Apr 26, 2023 68.55 68.56 67.73 67.85 3,797,480 -1.02(-1.48%)
Apr 25, 2023 69.60 69.63 68.84 68.87 2,887,877 -1.10(-1.57%)
Apr 24, 2023 69.85 70.06 69.73 69.97 2,152,623 +0.14(+0.21%)
Apr 21, 2023 70.09 70.09 69.58 69.82 2,401,810 -0.14(-0.20%)
Apr 20, 2023 69.97 70.21 69.74 69.97 2,575,486 -0.44(-0.62%)
Apr 19, 2023 70.29 70.50 70.16 70.41 2,390,704 -0.16(-0.23%)
Apr 18, 2023 70.75 70.83 70.34 70.57 2,617,437 +0.02(+0.03%)
Apr 17, 2023 70.24 70.55 70.13 70.55 2,681,536 +0.32(+0.46%)
Apr 14, 2023 70.41 70.70 69.83 70.23 2,444,571 -0.15(-0.22%)
Apr 13, 2023 69.96 70.44 69.59 70.38 2,882,278 +0.49(+0.70%)
Apr 12, 2023 70.42 70.47 69.76 69.89 2,753,025 -0.30(-0.42%)
Apr 11, 2023 70.09 70.42 70.01 70.19 2,832,275 +0.30(+0.42%)
Apr 10, 2023 69.54 69.90 69.34 69.89 3,138,757 +0.26(+0.37%)
Apr 06, 2023 69.70 69.84 69.52 69.63 2,639,723 -0.06(-0.08%)
Apr 05, 2023 69.49 69.79 69.45 69.69 2,767,267 +0.16(+0.23%)
Apr 04, 2023 70.30 70.32 69.21 69.53 3,112,776 -0.68(-0.97%)
Apr 03, 2023 69.97 70.29 69.83 70.21 3,463,221 +0.38(+0.55%)
Mar 31, 2023 69.26 69.87 69.21 69.82 2,806,055 +0.82(+1.19%)
Mar 30, 2023 69.21 69.29 68.74 69.00 2,876,888 +0.20(+0.29%)
Mar 29, 2023 68.56 68.83 68.42 68.80 2,840,848 +0.80(+1.18%)
Mar 28, 2023 67.87 68.23 67.77 68.00 3,504,259 +0.10(+0.15%)
Mar 27, 2023 68.22 68.30 67.69 67.90 3,584,765 +0.29(+0.42%)
Mar 24, 2023 66.75 67.69 66.48 67.61 3,957,437 +0.53(+0.80%)
Mar 23, 2023 67.46 67.97 66.63 67.08 4,930,143 -0.06(-0.09%)
Mar 22, 2023 68.51 68.65 67.11 67.13 3,879,857 -1.33(-1.94%)
Mar 21, 2023 68.42 68.58 68.05 68.46 3,262,290 +0.72(+1.06%)
Mar 20, 2023 67.15 67.93 67.14 67.74 4,003,779 +1.00(+1.50%)
Mar 17, 2023 67.77 67.77 66.54 66.74 5,094,436 -1.08(-1.59%)
Mar 16, 2023 66.70 67.90 66.27 67.82 4,481,110 +0.64(+0.96%)
Mar 15, 2023 66.78 67.18 66.29 67.18 6,718,848 -0.56(-0.82%)
Mar 14, 2023 68.31 68.32 66.94 67.73 4,255,809 +0.60(+0.89%)
Mar 13, 2023 67.01 68.16 66.77 67.14 11,532,762 -0.97(-1.43%)
Mar 10, 2023 68.78 69.31 67.80 68.11 5,914,272 -0.83(-1.21%)
Mar 09, 2023 70.45 70.49 68.80 68.95 3,942,049 -1.33(-1.89%)
Mar 08, 2023 70.50 70.58 69.93 70.27 3,208,877 -0.09(-0.13%)
Mar 07, 2023 71.50 71.54 70.28 70.37 3,154,905 -1.14(-1.59%)
Mar 06, 2023 71.53 71.81 71.37 71.50 2,576,232 -0.03(-0.04%)
Mar 03, 2023 71.08 71.62 70.76 71.53 2,884,472 +0.74(+1.04%)
Mar 02, 2023 70.27 70.92 70.08 70.79 3,005,281 +0.26(+0.36%)
Mar 01, 2023 70.41 70.67 70.15 70.54 3,938,792 -0.03(-0.04%)
Feb 28, 2023 70.88 70.96 70.55 70.56 2,970,660 -0.30(-0.43%)
Feb 27, 2023 71.34 71.56 70.69 70.87 3,615,108 +0.01(+0.01%)
Feb 24, 2023 70.70 70.98 70.30 70.86 3,689,122 -0.48(-0.68%)
Feb 23, 2023 71.59 71.64 70.63 71.34 3,090,693 +0.22(+0.31%)
Feb 22, 2023 71.56 71.64 70.86 71.12 3,158,912 -0.29(-0.41%)
Feb 21, 2023 72.31 72.34 71.30 71.42 3,695,974 -1.38(-1.90%)
Feb 17, 2023 72.48 72.88 72.26 72.80 2,630,621 +0.15(+0.21%)
Feb 16, 2023 72.64 73.23 72.52 72.65 2,782,507 -0.51(-0.70%)
Feb 15, 2023 72.70 73.18 72.54 73.16 2,605,297 +0.14(+0.19%)
Feb 14, 2023 73.31 73.51 72.52 73.02 3,581,475 -0.48(-0.66%)
Feb 13, 2023 72.86 73.51 72.74 73.50 2,955,439 +0.80(+1.11%)
Feb 10, 2023 72.03 72.78 71.96 72.69 2,598,026 +0.66(+0.92%)
Feb 09, 2023 73.12 73.22 71.82 72.03 3,096,819 -0.62(-0.86%)
Feb 08, 2023 72.95 73.19 72.55 72.66 3,506,900 -0.62(-0.84%)
Feb 07, 2023 72.67 73.42 72.25 73.27 4,186,004 +0.38(+0.52%)
Feb 06, 2023 72.88 73.05 72.62 72.89 3,326,552 -0.38(-0.52%)
Feb 03, 2023 73.43 73.69 73.00 73.27 3,555,027 -0.59(-0.79%)
Feb 02, 2023 73.39 73.98 73.06 73.86 5,601,022 +0.53(+0.72%)
Feb 01, 2023 72.73 73.82 72.10 73.33 4,809,325 +0.34(+0.47%)
Jan 31, 2023 72.13 72.99 71.97 72.99 5,705,966 +1.00(+1.39%)
Jan 30, 2023 71.98 72.52 71.90 71.98 2,889,966 -0.29(-0.41%)
Jan 27, 2023 72.30 72.56 71.98 72.28 4,026,315 -0.11(-0.16%)
Jan 26, 2023 72.46 72.49 71.85 72.39 2,942,461 -0.01(-0.01%)
Jan 25, 2023 72.04 72.42 71.58 72.40 3,246,062 +0.01(+0.01%)
Jan 24, 2023 72.22 72.63 71.79 72.39 2,861,925 -0.06(-0.08%)
Jan 23, 2023 72.03 72.84 71.90 72.45 3,266,199 +0.57(+0.79%)
Jan 20, 2023 71.18 71.91 70.81 71.88 3,181,961 +0.85(+1.20%)
Jan 19, 2023 71.27 71.44 70.84 71.03 3,421,259 -0.62(-0.86%)
Jan 18, 2023 73.17 73.18 71.60 71.64 4,912,778 -1.40(-1.92%)
Jan 17, 2023 73.72 73.76 72.93 73.04 3,422,857 -0.74(-1.00%)
Jan 13, 2023 73.25 73.85 73.02 73.78 3,245,772 +0.07(+0.09%)
Jan 12, 2023 73.74 74.05 73.28 73.72 3,244,176 +0.12(+0.17%)
Jan 11, 2023 73.55 73.63 73.08 73.59 2,950,256 +0.27(+0.37%)
Jan 10, 2023 73.03 73.32 72.60 73.32 3,540,874 +0.37(+0.51%)
Jan 09, 2023 73.78 73.98 72.88 72.95 4,645,654 -0.53(-0.72%)
Jan 06, 2023 72.43 73.69 72.21 73.48 3,523,401 +1.79(+2.50%)
Jan 05, 2023 71.83 71.97 71.29 71.69 2,949,958 -0.43(-0.59%)
Jan 04, 2023 71.77 72.46 71.47 72.12 3,594,118 +0.71(+0.99%)
Jan 03, 2023 71.78 71.93 70.90 71.41 3,212,886 -0.09(-0.13%)
Dec 30, 2022 71.45 71.57 70.87 71.50 3,649,325 -0.22(-0.30%)
Dec 29, 2022 71.30 71.91 71.22 71.72 3,034,096 +0.80(+1.13%)
Dec 28, 2022 71.90 72.08 70.87 70.91 3,516,196 -0.88(-1.23%)
Dec 27, 2022 71.69 71.97 71.34 71.79 3,322,412 +0.25(+0.34%)
Dec 23, 2022 71.07 71.55 70.74 71.55 3,250,847 +0.47(+0.67%)
Dec 22, 2022 71.30 71.30 70.02 71.08 4,601,458 -0.62(-0.86%)
Dec 21, 2022 71.24 71.82 71.22 71.69 3,849,385 +0.99(+1.41%)
Dec 20, 2022 70.56 71.00 70.37 70.70 3,210,182 +0.10(+0.15%)
Dec 19, 2022 70.94 71.16 70.17 70.59 3,422,545 -0.24(-0.33%)
Dec 16, 2022 70.83 71.06 70.23 70.83 4,731,121 -0.62(-0.86%)
Dec 15, 2022 72.26 72.34 71.12 71.44 4,037,198 -1.47(-2.01%)
Dec 14, 2022 73.18 73.88 72.46 72.91 4,024,844 -0.30(-0.41%)
Dec 13, 2022 74.43 74.52 72.80 73.21 4,792,281 +0.36(+0.49%)
Dec 12, 2022 72.13 72.87 71.79 72.85 3,267,305 +0.91(+1.26%)
Dec 09, 2022 72.43 72.66 71.89 71.95 2,761,540 -0.45(-0.63%)
Dec 08, 2022 72.26 72.54 72.09 72.40 3,735,066 +0.44(+0.61%)
Dec 07, 2022 71.82 72.45 71.71 71.97 3,065,774 +0.01(+0.02%)
Dec 06, 2022 72.73 72.91 71.57 71.95 5,252,416 -0.87(-1.20%)
Dec 05, 2022 73.60 73.67 72.55 72.82 3,688,726 -1.28(-1.72%)
Dec 02, 2022 73.42 74.24 73.34 74.10 5,326,067 -0.05(-0.06%)
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.