Skip to main content

Tapestry Inc (NY: TPR )

47.48 +0.80 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 41.78 41.97 41.33 41.57 3,012,299 -0.03(-0.07%)
Jun 29, 2023 41.66 42.16 41.37 41.60 1,955,114 +0.06(+0.14%)
Jun 28, 2023 41.96 42.02 41.41 41.54 2,172,161 -0.61(-1.45%)
Jun 27, 2023 41.79 42.43 41.40 42.16 1,854,402 +0.58(+1.40%)
Jun 26, 2023 42.04 42.64 41.55 41.57 2,621,506 -0.11(-0.26%)
Jun 23, 2023 41.09 41.91 40.69 41.68 3,356,623 -0.01(-0.02%)
Jun 22, 2023 42.04 42.25 41.30 41.69 2,770,703 -0.29(-0.69%)
Jun 21, 2023 42.09 42.36 41.80 41.98 2,240,695 -0.24(-0.58%)
Jun 20, 2023 41.80 42.33 41.58 42.22 2,642,823 +0.10(+0.23%)
Jun 16, 2023 42.50 42.69 41.91 42.13 3,745,577 -0.07(-0.16%)
Jun 15, 2023 42.28 42.56 42.03 42.19 2,358,747 -0.21(-0.50%)
Jun 14, 2023 42.30 43.05 41.97 42.41 2,561,727 +0.38(+0.90%)
Jun 13, 2023 42.03 42.66 41.89 42.03 2,056,049 +0.07(+0.16%)
Jun 12, 2023 41.67 42.23 41.38 41.96 2,431,595 +0.50(+1.19%)
Jun 09, 2023 41.34 41.83 41.22 41.47 1,663,964 +0.15(+0.35%)
Jun 08, 2023 41.47 41.66 41.02 41.32 2,477,267 -0.45(-1.07%)
Jun 07, 2023 40.76 42.08 40.76 41.77 3,112,969 +1.05(+2.58%)
Jun 06, 2023 39.74 41.11 39.65 40.72 2,604,834 +0.73(+1.83%)
Jun 05, 2023 40.68 40.99 39.77 39.98 2,929,792 -0.92(-2.24%)
Jun 02, 2023 39.39 40.92 39.24 40.90 3,757,891 +2.58(+6.72%)
Jun 01, 2023 38.34 38.57 37.73 38.32 3,661,623 -0.28(-0.72%)
May 31, 2023 38.73 38.84 37.52 38.60 5,404,398 -0.54(-1.38%)
May 30, 2023 40.32 40.61 39.03 39.14 3,356,491 -1.07(-2.66%)
May 26, 2023 39.30 40.41 39.24 40.21 2,209,152 +0.95(+2.43%)
May 25, 2023 39.55 40.07 39.06 39.26 3,040,810 -0.20(-0.51%)
May 24, 2023 40.50 40.50 39.29 39.46 3,487,368 -0.99(-2.46%)
May 23, 2023 40.30 41.43 40.11 40.46 3,316,908 -0.23(-0.57%)
May 22, 2023 41.07 41.47 40.64 40.69 4,746,582 -0.79(-1.91%)
May 19, 2023 42.17 42.26 40.83 41.48 4,847,405 -1.09(-2.56%)
May 18, 2023 42.16 42.81 42.00 42.57 3,433,967 +0.66(+1.57%)
May 17, 2023 40.65 42.09 40.59 41.91 4,852,752 +1.49(+3.67%)
May 16, 2023 41.13 41.36 40.10 40.43 3,998,865 -1.10(-2.65%)
May 15, 2023 40.51 41.81 40.32 41.53 6,368,497 +1.80(+4.54%)
May 12, 2023 39.00 39.80 38.70 39.72 3,938,118 +0.94(+2.41%)
May 11, 2023 37.86 39.70 37.29 38.79 10,538,760 +2.96(+8.27%)
May 10, 2023 37.45 37.45 35.51 35.83 6,822,341 -1.11(-3.00%)
May 09, 2023 36.38 37.10 36.05 36.93 4,239,096 -0.15(-0.42%)
May 08, 2023 37.81 38.05 36.83 37.09 2,974,488 -0.50(-1.33%)
May 05, 2023 37.52 37.73 36.83 37.59 2,871,901 +0.87(+2.36%)
May 04, 2023 37.25 37.55 36.66 36.72 2,836,902 -0.86(-2.28%)
May 03, 2023 38.06 38.40 37.56 37.58 2,576,371 -0.79(-2.06%)
May 02, 2023 38.84 38.84 37.56 38.37 2,560,532 -0.83(-2.12%)
May 01, 2023 39.43 39.71 38.66 39.20 2,859,883 -0.16(-0.42%)
Apr 28, 2023 39.14 39.47 38.80 39.37 3,895,388 -0.04(-0.10%)
Apr 27, 2023 38.97 39.67 38.50 39.40 3,682,524 +0.76(+1.97%)
Apr 26, 2023 39.03 39.23 38.48 38.64 3,128,162 -0.26(-0.67%)
Apr 25, 2023 39.97 39.97 38.65 38.90 2,395,947 -1.53(-3.79%)
Apr 24, 2023 40.42 40.58 39.95 40.44 2,240,566 +0.04(+0.10%)
Apr 21, 2023 40.64 40.75 40.33 40.40 1,798,773 -0.40(-0.97%)
Apr 20, 2023 41.59 41.96 40.75 40.79 2,647,127 -0.77(-1.86%)
Apr 19, 2023 40.72 41.59 40.54 41.56 2,956,023 +0.94(+2.30%)
Apr 18, 2023 40.38 40.76 40.00 40.63 2,291,945 +0.65(+1.62%)
Apr 17, 2023 40.68 40.68 39.79 39.98 2,376,606 -0.66(-1.61%)
Apr 14, 2023 40.71 41.35 40.25 40.64 1,616,090 +0.19(+0.48%)
Apr 13, 2023 40.18 40.57 39.81 40.45 3,052,291 +0.62(+1.55%)
Apr 12, 2023 39.76 40.74 39.37 39.83 5,448,854 +0.43(+1.10%)
Apr 11, 2023 39.63 39.70 39.05 39.39 2,467,250 -0.02(-0.05%)
Apr 10, 2023 38.57 39.42 38.50 39.41 2,841,354 +0.70(+1.82%)
Apr 06, 2023 38.71 38.82 37.68 38.71 4,770,140 -0.35(-0.89%)
Apr 05, 2023 40.26 40.50 38.92 39.06 3,550,902 -1.61(-3.96%)
Apr 04, 2023 41.23 41.37 40.38 40.67 2,265,311 -0.70(-1.70%)
Apr 03, 2023 41.46 41.78 40.92 41.37 2,399,999 -0.21(-0.51%)
Mar 31, 2023 40.92 41.63 40.81 41.58 2,941,264 +1.00(+2.47%)
Mar 30, 2023 40.83 41.28 40.41 40.58 2,506,318 +0.13(+0.31%)
Mar 29, 2023 40.52 40.68 39.99 40.46 2,754,939 +0.20(+0.50%)
Mar 28, 2023 39.61 40.42 39.57 40.25 3,414,779 +0.95(+2.43%)
Mar 27, 2023 39.15 39.46 38.46 39.30 2,824,419 +0.47(+1.22%)
Mar 24, 2023 38.75 39.18 38.62 38.82 2,885,739 -0.40(-1.01%)
Mar 23, 2023 39.69 40.39 38.75 39.22 2,941,888 -0.05(-0.12%)
Mar 22, 2023 39.85 40.51 39.25 39.27 3,373,500 -0.71(-1.79%)
Mar 21, 2023 40.16 40.43 39.52 39.98 3,715,004 +0.80(+2.04%)
Mar 20, 2023 39.82 40.09 38.93 39.18 3,124,351 -0.27(-0.68%)
Mar 17, 2023 39.31 39.59 38.92 39.45 4,797,317 -0.25(-0.63%)
Mar 16, 2023 38.66 39.92 38.52 39.70 3,100,222 +0.59(+1.50%)
Mar 15, 2023 38.75 39.37 38.53 39.11 4,861,320 -0.91(-2.27%)
Mar 14, 2023 40.26 40.56 39.64 40.02 3,162,578 +0.60(+1.52%)
Mar 13, 2023 39.10 39.85 38.34 39.42 3,652,956 -0.47(-1.18%)
Mar 10, 2023 40.22 40.54 39.29 39.90 3,111,454 -0.23(-0.58%)
Mar 09, 2023 41.40 41.48 40.05 40.13 2,839,831 -1.19(-2.87%)
Mar 08, 2023 41.27 41.59 40.80 41.31 3,375,087 +0.09(+0.21%)
Mar 07, 2023 41.83 42.24 41.17 41.23 3,312,247 -0.48(-1.15%)
Mar 06, 2023 42.42 42.82 41.41 41.71 3,519,908 -0.89(-2.09%)
Mar 03, 2023 42.15 42.63 41.79 42.60 2,297,398 +0.57(+1.37%)
Mar 02, 2023 41.25 42.14 41.07 42.02 1,967,131 +0.59(+1.43%)
Mar 01, 2023 41.91 42.10 41.25 41.43 2,406,615 -0.25(-0.60%)
Feb 28, 2023 41.64 42.14 41.53 41.68 2,730,522 +0.31(+0.74%)
Feb 27, 2023 41.31 41.51 41.06 41.37 2,813,910 +0.57(+1.39%)
Feb 24, 2023 40.57 40.95 40.30 40.81 2,524,551 -0.49(-1.18%)
Feb 23, 2023 41.46 41.51 40.74 41.29 2,331,991 +0.17(+0.42%)
Feb 22, 2023 40.67 41.25 40.51 41.12 2,186,063 +0.54(+1.32%)
Feb 21, 2023 41.64 42.06 40.51 40.59 4,291,494 -1.67(-3.94%)
Feb 17, 2023 42.79 42.98 42.08 42.25 3,579,547 -0.73(-1.69%)
Feb 16, 2023 43.16 43.43 42.78 42.98 3,431,717 -0.48(-1.10%)
Feb 15, 2023 42.76 43.64 42.56 43.46 2,602,307 +0.26(+0.60%)
Feb 14, 2023 42.73 43.79 42.51 43.20 3,452,036 -0.11(-0.24%)
Feb 13, 2023 42.65 43.36 42.19 43.31 4,301,359 +0.74(+1.73%)
Feb 10, 2023 42.41 42.99 41.95 42.57 3,963,632 -0.26(-0.60%)
Feb 09, 2023 44.28 44.61 42.63 42.83 7,280,972 +1.44(+3.47%)
Feb 08, 2023 41.15 41.86 40.35 41.39 11,212,957 -1.93(-4.47%)
Feb 07, 2023 42.65 43.44 42.35 43.33 4,301,200 +0.56(+1.30%)
Feb 06, 2023 43.59 43.78 42.64 42.77 3,340,011 -1.40(-3.17%)
Feb 03, 2023 43.55 45.13 43.50 44.17 2,635,878 -0.25(-0.56%)
Feb 02, 2023 44.84 45.48 43.97 44.42 3,997,525 -0.24(-0.54%)
Feb 01, 2023 43.47 44.90 43.36 44.66 4,483,928 +1.01(+2.30%)
Jan 31, 2023 42.62 43.71 42.39 43.65 3,507,335 +1.39(+3.29%)
Jan 30, 2023 41.87 42.61 41.72 42.26 3,215,850 +0.00(+0.00%)
Jan 27, 2023 42.12 42.51 41.91 42.26 2,230,318 +0.06(+0.14%)
Jan 26, 2023 42.44 42.60 41.71 42.20 2,229,833 +0.36(+0.87%)
Jan 25, 2023 41.43 41.88 40.86 41.84 2,595,666 +0.11(+0.28%)
Jan 24, 2023 42.28 42.54 41.55 41.73 3,041,877 -0.63(-1.49%)
Jan 23, 2023 41.29 42.37 40.96 42.36 4,576,244 +0.49(+1.17%)
Jan 20, 2023 41.10 41.98 40.82 41.87 3,258,956 +0.99(+2.41%)
Jan 19, 2023 41.24 41.46 40.50 40.88 4,067,740 -1.02(-2.45%)
Jan 18, 2023 41.99 42.23 41.65 41.91 4,964,420 +0.12(+0.28%)
Jan 17, 2023 41.48 41.91 41.46 41.79 3,360,177 +0.24(+0.58%)
Jan 13, 2023 40.98 41.74 40.96 41.55 2,401,201 +0.27(+0.65%)
Jan 12, 2023 40.63 41.47 40.57 41.28 4,641,835 +0.72(+1.77%)
Jan 11, 2023 40.23 40.92 39.95 40.57 4,995,804 +0.39(+0.98%)
Jan 10, 2023 39.36 40.21 39.02 40.17 3,803,175 +0.66(+1.67%)
Jan 09, 2023 39.46 40.00 38.47 39.51 3,390,694 +0.19(+0.49%)
Jan 06, 2023 38.44 39.47 38.36 39.32 2,811,258 +1.27(+3.35%)
Jan 05, 2023 37.37 38.52 37.07 38.05 3,497,595 +0.07(+0.18%)
Jan 04, 2023 37.56 38.25 37.32 37.98 3,253,826 +0.79(+2.11%)
Jan 03, 2023 37.72 37.93 36.72 37.19 3,870,871 +0.72(+1.97%)
Dec 30, 2022 35.78 36.51 35.71 36.48 2,150,344 +0.34(+0.95%)
Dec 29, 2022 35.60 36.40 35.58 36.13 1,692,336 +0.77(+2.17%)
Dec 28, 2022 36.42 36.69 34.99 35.37 3,308,248 -1.14(-3.12%)
Dec 27, 2022 35.85 36.75 35.82 36.51 3,271,741 +0.66(+1.84%)
Dec 23, 2022 35.79 35.95 35.43 35.84 2,545,751 +0.02(+0.05%)
Dec 22, 2022 35.38 35.84 35.00 35.82 2,767,218 +0.23(+0.65%)
Dec 21, 2022 35.21 35.85 35.18 35.59 2,927,778 +1.16(+3.37%)
Dec 20, 2022 34.31 34.68 34.00 34.44 2,844,873 +0.01(+0.03%)
Dec 19, 2022 35.07 35.07 34.16 34.43 3,348,377 -0.63(-1.80%)
Dec 16, 2022 35.36 35.70 34.64 35.06 7,073,390 -0.67(-1.88%)
Dec 15, 2022 35.47 35.75 34.88 35.73 3,363,752 -0.73(-2.00%)
Dec 14, 2022 36.74 37.12 36.01 36.46 3,140,777 -0.29(-0.78%)
Dec 13, 2022 36.88 37.21 36.28 36.74 5,273,285 +0.99(+2.76%)
Dec 12, 2022 35.72 35.86 34.81 35.76 3,593,108 +0.90(+2.58%)
Dec 09, 2022 34.95 35.37 34.54 34.86 2,769,060 -0.52(-1.46%)
Dec 08, 2022 35.41 35.78 35.04 35.37 3,086,911 +0.46(+1.32%)
Dec 07, 2022 35.27 35.59 34.84 34.91 3,302,851 -0.51(-1.45%)
Dec 06, 2022 35.39 36.00 35.13 35.43 4,817,629 +0.13(+0.38%)
Dec 05, 2022 36.33 36.46 35.20 35.29 3,996,789 -1.58(-4.28%)
Dec 02, 2022 36.44 37.24 36.28 36.87 3,325,823 +0.31(+0.86%)
Dec 01, 2022 36.03 36.69 35.91 36.56 4,551,124 +0.67(+1.88%)
Nov 30, 2022 35.59 36.04 35.10 35.88 4,812,843 +0.49(+1.40%)
Nov 29, 2022 35.33 35.85 35.25 35.39 4,417,154 +0.73(+2.11%)
Nov 28, 2022 35.10 35.21 34.47 34.66 4,280,793 -0.56(-1.59%)
Nov 25, 2022 35.03 35.58 34.97 35.22 2,266,791 +0.10(+0.30%)
Nov 23, 2022 34.27 35.14 34.27 35.11 3,651,902 +0.69(+2.01%)
Nov 22, 2022 33.33 34.46 33.29 34.42 3,497,092 +1.59(+4.83%)
Nov 21, 2022 32.89 33.18 32.39 32.83 2,797,164 -0.41(-1.23%)
Nov 18, 2022 33.61 34.06 32.87 33.24 3,643,542 +0.10(+0.29%)
Nov 17, 2022 32.20 33.25 31.86 33.15 4,568,927 +0.51(+1.57%)
Nov 16, 2022 32.48 32.74 31.81 32.63 3,276,650 -0.60(-1.80%)
Nov 15, 2022 33.30 33.67 32.58 33.23 3,265,696 +0.69(+2.13%)
Nov 14, 2022 32.81 33.44 32.43 32.54 4,657,581 -1.06(-3.17%)
Nov 11, 2022 30.92 33.97 30.92 33.60 4,917,718 +2.69(+8.70%)
Nov 10, 2022 29.76 31.23 28.17 30.92 7,134,738 +1.25(+4.23%)
Nov 09, 2022 30.34 31.10 29.52 29.66 4,932,828 -1.01(-3.28%)
Nov 08, 2022 30.71 31.30 30.16 30.67 3,730,671 +0.26(+0.84%)
Nov 07, 2022 30.93 31.07 29.59 30.41 3,613,695 -0.43(-1.39%)
Nov 04, 2022 29.66 30.86 29.62 30.84 5,051,699 +2.30(+8.06%)
Nov 03, 2022 28.82 28.95 27.77 28.54 3,743,910 -0.52(-1.80%)
Nov 02, 2022 30.37 29.02 29.06 4,026,518 -1.49(-4.88%)
Nov 01, 2022 30.79 31.16 30.03 30.55 3,250,433 +0.46(+1.52%)
Oct 31, 2022 30.25 30.60 29.97 30.10 4,113,763 -0.25(-0.81%)
Oct 28, 2022 30.01 30.54 29.70 30.35 2,667,233 +0.22(+0.73%)
Oct 27, 2022 30.36 30.83 30.04 30.13 2,140,644 +0.05(+0.16%)
Oct 26, 2022 30.09 30.91 29.78 30.08 2,715,012 -0.29(-0.94%)
Oct 25, 2022 28.94 30.59 28.56 30.36 3,598,723 +1.53(+5.30%)
Oct 24, 2022 29.68 29.74 28.46 28.83 4,437,960 -0.87(-2.94%)
Oct 21, 2022 28.96 29.83 28.67 29.71 2,587,701 +0.75(+2.59%)
Oct 20, 2022 29.24 30.32 28.84 28.96 3,607,217 -0.12(-0.42%)
Oct 19, 2022 29.46 29.75 28.59 29.08 2,652,146 -0.65(-2.17%)
Oct 18, 2022 30.70 31.12 29.49 29.73 3,726,723 -0.08(-0.26%)
Oct 17, 2022 29.49 29.80 29.11 29.80 4,096,189 +1.05(+3.63%)
Oct 14, 2022 29.89 30.16 28.70 28.76 3,790,287 -0.78(-2.64%)
Oct 13, 2022 29.02 29.99 28.24 29.54 4,491,842 -0.11(-0.38%)
Oct 12, 2022 29.14 29.95 28.82 29.65 2,862,089 +0.55(+1.89%)
Oct 11, 2022 29.60 30.00 28.63 29.10 5,104,201 -0.48(-1.64%)
Oct 10, 2022 30.11 30.23 28.70 29.59 3,119,703 -0.32(-1.08%)
Oct 07, 2022 29.79 30.09 29.52 29.91 3,078,810 -0.50(-1.66%)
Oct 06, 2022 30.14 30.69 30.02 30.41 3,220,236 +0.14(+0.47%)
Oct 05, 2022 29.43 30.46 29.24 30.27 3,152,633 +0.40(+1.34%)
Oct 04, 2022 29.05 29.90 28.86 29.87 4,279,170 +1.68(+5.97%)
Oct 03, 2022 27.47 28.45 26.90 28.19 3,947,297 +1.18(+4.36%)
Sep 30, 2022 26.94 27.71 26.16 27.01 3,383,782 -0.44(-1.59%)
Sep 29, 2022 27.84 27.92 27.07 27.45 3,275,466 -0.96(-3.38%)
Sep 28, 2022 27.83 28.63 27.70 28.41 3,904,728 +0.83(+3.00%)
Sep 27, 2022 27.68 27.87 27.10 27.58 3,450,025 +0.38(+1.40%)
Sep 26, 2022 27.98 28.40 27.18 27.20 3,309,080 -0.98(-3.47%)
Sep 23, 2022 28.82 29.13 27.86 28.18 3,577,005 -1.23(-4.17%)
Sep 22, 2022 30.33 30.42 29.18 29.40 5,079,163 -0.96(-3.16%)
Sep 21, 2022 31.03 31.59 30.35 30.36 3,498,625 -0.42(-1.36%)
Sep 20, 2022 31.07 31.51 30.46 30.78 2,959,266 -0.68(-2.17%)
Sep 19, 2022 30.76 31.69 30.67 31.47 3,210,207 +0.54(+1.75%)
Sep 16, 2022 31.06 31.47 30.57 30.92 7,109,494 -0.64(-2.02%)
Sep 15, 2022 31.83 32.80 31.52 31.56 5,084,592 -0.49(-1.54%)
Sep 14, 2022 32.87 32.87 31.91 32.06 5,299,632 -0.67(-2.03%)
Sep 13, 2022 33.36 34.05 32.59 32.72 5,506,001 -1.84(-5.33%)
Sep 12, 2022 34.20 35.13 34.19 34.56 5,267,182 +0.82(+2.42%)
Sep 09, 2022 33.25 34.06 33.25 33.75 5,459,568 +0.89(+2.72%)
Sep 08, 2022 32.12 32.89 31.51 32.85 3,640,901 +0.38(+1.17%)
Sep 07, 2022 31.47 32.50 31.47 32.47 3,260,006 +0.89(+2.83%)
Sep 06, 2022 32.61 32.91 31.22 31.58 4,275,791 -0.94(-2.90%)
Sep 02, 2022 33.20 33.52 32.39 32.52 4,537,857 -0.36(-1.09%)
Sep 01, 2022 32.32 32.98 31.83 32.88 3,843,511 +0.17(+0.52%)
Aug 31, 2022 33.56 33.75 32.64 32.71 3,751,709 -0.79(-2.36%)
Aug 30, 2022 33.41 33.70 32.98 33.50 2,935,295 +0.42(+1.28%)
Aug 29, 2022 32.77 33.36 32.45 33.08 2,359,101 -0.22(-0.65%)
Aug 26, 2022 34.62 34.74 33.25 33.29 2,414,450 -1.34(-3.86%)
Aug 25, 2022 33.90 35.05 33.88 34.63 2,775,165 +0.70(+2.05%)
Aug 24, 2022 34.09 34.39 33.79 33.93 3,148,828 -0.20(-0.58%)
Aug 23, 2022 33.44 34.55 33.44 34.13 3,800,663 +0.78(+2.34%)
Aug 22, 2022 33.88 34.06 33.24 33.35 4,255,297 -1.34(-3.86%)
Aug 19, 2022 35.38 35.39 34.40 34.69 5,063,527 -0.70(-1.97%)
Aug 18, 2022 34.78 35.51 34.26 35.38 7,045,545 +0.43(+1.24%)
Aug 17, 2022 34.35 35.36 33.98 34.95 6,609,055 -0.03(-0.08%)
Aug 16, 2022 33.79 35.24 33.79 34.98 4,921,922 +1.14(+3.37%)
Aug 15, 2022 33.34 33.95 33.33 33.84 3,022,003 +0.23(+0.67%)
Aug 12, 2022 33.63 33.88 33.05 33.61 2,887,112 +0.18(+0.54%)
Aug 11, 2022 33.01 33.89 32.89 33.43 2,782,264 +1.00(+3.08%)
Aug 10, 2022 32.43 32.77 32.04 32.44 4,092,360 +1.08(+3.45%)
Aug 09, 2022 32.32 32.32 30.46 31.35 4,916,195 -1.05(-3.25%)
Aug 08, 2022 32.42 33.10 32.26 32.41 2,489,851 +0.31(+0.97%)
Aug 05, 2022 31.50 32.17 31.39 32.10 2,083,873 +0.20(+0.62%)
Aug 04, 2022 31.66 32.03 31.44 31.90 2,569,256 +0.04(+0.12%)
Aug 03, 2022 31.59 32.12 31.48 31.86 2,260,652 +0.78(+2.52%)
Aug 02, 2022 31.64 31.65 30.98 31.08 2,743,132 -0.94(-2.94%)
Aug 01, 2022 31.57 32.14 31.24 32.02 2,734,742 +0.35(+1.10%)
Jul 29, 2022 31.96 32.08 31.30 31.67 2,493,372 -0.38(-1.18%)
Jul 28, 2022 32.14 32.24 31.22 32.05 2,950,015 +0.28(+0.89%)
Jul 27, 2022 31.07 31.86 30.64 31.77 3,357,457 +1.14(+3.72%)
Jul 26, 2022 31.32 31.70 30.45 30.63 3,197,627 -1.49(-4.63%)
Jul 25, 2022 32.16 32.21 31.48 32.12 2,273,757 +0.14(+0.44%)
Jul 22, 2022 32.24 32.52 31.55 31.97 2,625,483 -0.08(-0.23%)
Jul 21, 2022 31.47 32.12 30.84 32.05 3,007,410 +0.19(+0.59%)
Jul 20, 2022 31.15 31.92 31.00 31.86 4,963,140 +0.80(+2.58%)
Jul 19, 2022 30.15 31.44 30.03 31.06 3,751,901 +1.45(+4.90%)
Jul 18, 2022 29.61 30.41 29.43 29.61 3,592,547 +0.60(+2.08%)
Jul 15, 2022 29.62 29.90 28.66 29.01 2,705,940 -0.28(-0.96%)
Jul 14, 2022 28.97 29.40 28.65 29.29 2,240,463 -0.28(-0.96%)
Jul 13, 2022 28.95 29.74 28.69 29.57 4,216,964 +0.13(+0.45%)
Jul 12, 2022 28.88 29.81 28.88 29.44 3,678,137 +0.36(+1.23%)
Jul 11, 2022 29.53 29.63 28.51 29.08 2,959,003 -0.89(-2.95%)
Jul 08, 2022 30.05 30.17 29.25 29.97 2,367,502 -0.23(-0.75%)
Jul 07, 2022 29.12 30.25 28.97 30.19 3,313,153 +1.34(+4.63%)
Jul 06, 2022 29.49 29.80 28.48 28.86 3,774,699 -0.66(-2.23%)
Jul 05, 2022 28.40 29.56 28.32 29.52 4,748,146 +0.49(+1.69%)
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.