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

Mitsui & Company ADR (OP: MITSY )

1,010.00 -2.00 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 975.00 993.25 966.00 971.28 4,524 -9.43(-0.96%)
Apr 29, 2024 973.30 984.19 973.30 980.71 2,009 +8.78(+0.90%)
Apr 26, 2024 964.54 975.56 936.73 971.93 3,038 +21.28(+2.24%)
Apr 25, 2024 952.00 962.00 937.15 950.65 3,746 -17.58(-1.82%)
Apr 24, 2024 999.50 999.50 960.31 968.23 2,074 +19.48(+2.05%)
Apr 23, 2024 952.00 952.35 937.73 948.75 2,231 -1.02(-0.11%)
Apr 22, 2024 973.24 973.24 934.39 949.77 1,376 +21.15(+2.28%)
Apr 19, 2024 910.00 958.49 910.00 928.62 2,684 +7.62(+0.83%)
Apr 18, 2024 932.15 932.15 915.26 921.00 2,458 +5.50(+0.60%)
Apr 17, 2024 910.00 929.95 910.00 915.50 5,092 -14.45(-1.55%)
Apr 16, 2024 939.70 939.70 926.57 929.95 3,889 -27.69(-2.89%)
Apr 15, 2024 942.84 998.00 942.84 957.64 1,383 +4.82(+0.51%)
Apr 12, 2024 989.55 989.55 933.98 952.82 1,287 -11.75(-1.22%)
Apr 11, 2024 937.00 980.35 937.00 964.57 1,663 +14.77(+1.55%)
Apr 10, 2024 975.00 996.11 945.20 949.80 1,717 -33.42(-3.40%)
Apr 09, 2024 1003 1014 979.52 983.22 1,305 +20.92(+2.17%)
Apr 08, 2024 945.08 980.76 941.75 962.30 1,645 +16.80(+1.78%)
Apr 05, 2024 930.95 947.00 930.95 945.50 7,631 +24.80(+2.69%)
Apr 04, 2024 942.73 942.73 919.95 920.70 992 -6.05(-0.65%)
Apr 03, 2024 913.10 927.71 913.10 926.75 3,874 +13.33(+1.46%)
Apr 02, 2024 920.00 920.00 901.56 913.42 1,171 -12.05(-1.30%)
Apr 01, 2024 940.05 944.26 895.70 925.47 1,119 -12.50(-1.33%)
Mar 28, 2024 950.00 950.00 903.82 937.97 1,456 +8.96(+0.96%)
Mar 27, 2024 950.00 950.00 926.65 929.01 1,071 -17.66(-1.87%)
Mar 26, 2024 950.00 950.00 939.10 946.67 5,020 +5.57(+0.59%)
Mar 25, 2024 949.90 949.90 933.00 941.10 1,341 +0.20(+0.02%)
Mar 22, 2024 950.00 950.00 933.00 940.90 1,372 +0.90(+0.10%)
Mar 21, 2024 950.00 950.00 912.28 940.00 2,301 +28.00(+3.07%)
Mar 20, 2024 897.99 914.07 897.99 912.00 1,451 +8.18(+0.91%)
Mar 19, 2024 895.59 918.50 895.00 903.82 2,020 +13.87(+1.56%)
Mar 18, 2024 918.99 918.99 886.91 889.95 2,027 +9.95(+1.13%)
Mar 15, 2024 855.11 886.13 855.11 880.00 2,513 +29.41(+3.46%)
Mar 14, 2024 851.50 870.00 844.00 850.59 1,396 -0.01(-0.00%)
Mar 13, 2024 855.00 877.77 845.00 850.60 2,075 -7.40(-0.86%)
Mar 12, 2024 856.81 864.00 850.00 858.00 6,061 -18.50(-2.11%)
Mar 11, 2024 900.00 900.00 888.88 876.50 3,381 -36.36(-3.98%)
Mar 08, 2024 939.30 939.30 890.50 912.86 1,972 -0.72(-0.08%)
Mar 07, 2024 920.00 920.00 884.25 913.58 1,862 -7.94(-0.86%)
Mar 06, 2024 944.10 944.10 903.80 921.52 2,121 +13.02(+1.43%)
Mar 05, 2024 934.17 937.84 878.63 908.50 1,281 +14.82(+1.66%)
Mar 04, 2024 885.63 926.78 857.20 893.68 1,980 -4.13(-0.46%)
Mar 01, 2024 865.27 914.60 865.27 897.81 1,196 +27.30(+3.14%)
Feb 29, 2024 875.00 878.38 870.51 870.51 2,010 +2.21(+0.25%)
Feb 28, 2024 887.70 887.70 834.85 868.30 1,642 -8.70(-0.99%)
Feb 27, 2024 895.50 895.50 848.00 877.00 1,807 -2.92(-0.33%)
Feb 26, 2024 900.00 900.00 845.00 879.92 4,902 +6.21(+0.71%)
Feb 23, 2024 860.00 879.50 860.00 873.71 2,610 +4.96(+0.57%)
Feb 22, 2024 848.50 870.00 846.00 868.75 4,818 +16.90(+1.98%)
Feb 21, 2024 850.20 868.45 850.12 851.85 2,620 +4.99(+0.59%)
Feb 20, 2024 838.00 851.41 838.00 846.86 1,799 +8.86(+1.06%)
Feb 16, 2024 850.40 850.40 805.00 838.00 897 +22.70(+2.78%)
Feb 15, 2024 780.50 832.75 780.50 815.30 1,811 +9.55(+1.19%)
Feb 14, 2024 804.50 824.00 800.00 805.75 1,040 +2.06(+0.26%)
Feb 13, 2024 838.00 838.00 787.00 803.69 1,724 +9.69(+1.22%)
Feb 12, 2024 771.56 812.00 771.56 794.00 1,381 +6.00(+0.76%)
Feb 09, 2024 781.82 797.04 781.82 788.00 2,539 +3.92(+0.50%)
Feb 08, 2024 812.00 812.00 777.61 784.08 2,219 -11.56(-1.45%)
Feb 07, 2024 766.00 815.00 766.00 795.64 1,606 +24.04(+3.12%)
Feb 06, 2024 775.00 780.00 766.32 771.60 2,954 -10.36(-1.32%)
Feb 05, 2024 788.06 788.06 773.69 781.96 1,443 -15.04(-1.89%)
Feb 02, 2024 801.81 801.81 787.51 797.00 1,478 -34.75(-4.18%)
Feb 01, 2024 818.98 834.89 818.98 831.75 1,921 +25.23(+3.13%)
Jan 31, 2024 818.00 818.00 803.50 806.52 3,058 +2.94(+0.37%)
Jan 30, 2024 793.99 806.60 793.99 803.58 1,907 +0.84(+0.10%)
Jan 29, 2024 788.18 802.77 788.18 802.74 2,145 +11.19(+1.41%)
Jan 26, 2024 795.80 795.80 790.26 791.55 1,201 -6.54(-0.82%)
Jan 25, 2024 807.00 807.00 795.83 798.09 1,739 +1.61(+0.20%)
Jan 24, 2024 803.95 808.22 796.48 796.48 3,418 -4.37(-0.55%)
Jan 23, 2024 801.01 801.28 785.87 800.85 2,173 -9.82(-1.21%)
Jan 22, 2024 814.18 814.57 807.25 810.67 3,410 +5.30(+0.66%)
Jan 19, 2024 800.00 807.64 800.00 805.37 2,395 -1.07(-0.13%)
Jan 18, 2024 807.70 807.70 800.00 806.44 3,073 -0.62(-0.08%)
Jan 17, 2024 810.50 813.37 797.82 807.06 3,127 -3.28(-0.40%)
Jan 16, 2024 810.19 816.48 806.84 810.34 2,044 +4.00(+0.50%)
Jan 12, 2024 814.70 814.70 803.02 806.34 2,028 +22.20(+2.83%)
Jan 11, 2024 779.00 785.18 777.05 784.14 8,007 +19.43(+2.54%)
Jan 10, 2024 745.00 782.00 745.00 764.71 3,448 +15.61(+2.08%)
Jan 09, 2024 773.99 774.50 748.10 749.10 3,635 -16.50(-2.16%)
Jan 08, 2024 754.72 779.00 729.00 765.60 1,591 +10.88(+1.44%)
Jan 05, 2024 740.00 762.42 740.00 754.72 1,642 +4.66(+0.62%)
Jan 04, 2024 734.00 754.70 734.00 750.06 1,251 +8.05(+1.08%)
Jan 03, 2024 738.00 742.46 736.48 742.01 2,497 +3.38(+0.46%)
Jan 02, 2024 722.00 748.44 722.00 738.63 1,695 -9.33(-1.25%)
Dec 29, 2023 772.00 772.00 723.00 747.96 2,275 -5.13(-0.68%)
Dec 28, 2023 770.00 779.10 729.00 753.09 1,431 +11.09(+1.49%)
Dec 27, 2023 773.89 773.89 715.79 742.00 2,817 +2.30(+0.31%)
Dec 26, 2023 763.88 763.88 706.92 739.70 1,336 +0.21(+0.03%)
Dec 22, 2023 756.50 757.00 735.29 739.49 1,268 +12.77(+1.76%)
Dec 21, 2023 699.50 741.00 699.00 726.72 2,014 +8.62(+1.20%)
Dec 20, 2023 712.00 724.54 712.00 718.10 2,747 +2.61(+0.36%)
Dec 19, 2023 711.00 733.17 687.05 715.49 2,701 +4.24(+0.60%)
Dec 18, 2023 725.90 734.83 690.49 711.25 3,209 +1.02(+0.14%)
Dec 15, 2023 725.54 726.85 709.00 710.23 3,932 -10.63(-1.47%)
Dec 14, 2023 739.99 739.99 695.61 720.86 1,728 -7.14(-0.98%)
Dec 13, 2023 718.00 729.00 694.00 728.00 1,845 +11.39(+1.59%)
Dec 12, 2023 735.75 735.75 691.39 716.61 2,727 -4.41(-0.61%)
Dec 11, 2023 714.50 721.93 702.00 721.02 11,269 +21.02(+3.00%)
Dec 08, 2023 716.17 716.17 677.51 700.00 1,583 -13.92(-1.95%)
Dec 07, 2023 714.45 733.89 695.00 713.92 2,715 -0.27(-0.04%)
Dec 06, 2023 698.00 729.01 698.00 714.19 3,003 +6.19(+0.87%)
Dec 05, 2023 705.48 713.59 705.48 708.00 1,554 -6.49(-0.91%)
Dec 04, 2023 737.30 737.30 695.75 714.49 1,957 -26.16(-3.53%)
Dec 01, 2023 715.00 750.00 715.00 740.65 2,239 +10.65(+1.46%)
Nov 30, 2023 730.50 730.50 722.57 730.00 2,545 +6.70(+0.93%)
Nov 29, 2023 730.31 730.31 721.79 723.30 5,304 -9.60(-1.31%)
Nov 28, 2023 750.95 750.95 710.00 732.90 2,583 +4.19(+0.57%)
Nov 27, 2023 703.50 748.22 703.50 728.71 1,274 -1.71(-0.23%)
Nov 24, 2023 750.12 750.12 710.10 730.42 944 +3.07(+0.42%)
Nov 22, 2023 724.67 731.61 724.67 727.35 991 +3.30(+0.46%)
Nov 21, 2023 748.00 748.00 723.52 724.05 1,131 -23.83(-3.19%)
Nov 20, 2023 763.00 764.81 743.10 747.88 1,193 -14.99(-1.96%)
Nov 17, 2023 748.32 775.90 748.32 762.87 1,658 +14.56(+1.95%)
Nov 16, 2023 741.00 753.20 741.00 748.31 1,246 -2.86(-0.38%)
Nov 15, 2023 742.20 780.00 742.20 751.17 1,996 -16.39(-2.14%)
Nov 14, 2023 773.00 773.00 738.15 767.56 10,609 +18.69(+2.50%)
Nov 13, 2023 766.00 766.00 715.00 748.87 3,876 +3.86(+0.52%)
Nov 10, 2023 766.00 766.00 738.86 745.01 1,051 +9.74(+1.32%)
Nov 09, 2023 716.00 762.00 712.00 735.27 8,674 +2.17(+0.30%)
Nov 08, 2023 738.77 738.77 726.96 733.10 2,932 -25.20(-3.32%)
Nov 07, 2023 741.00 765.00 741.00 758.30 6,756 -6.70(-0.88%)
Nov 06, 2023 793.28 793.28 745.05 765.00 1,832 -2.60(-0.34%)
Nov 03, 2023 760.00 771.73 733.45 767.60 2,724 +15.88(+2.11%)
Nov 02, 2023 735.44 753.87 733.71 751.72 1,961 +18.93(+2.58%)
Nov 01, 2023 720.00 733.93 720.00 732.79 6,195 +0.03(+0.00%)
Oct 31, 2023 728.50 735.44 728.50 732.76 2,596 +13.58(+1.89%)
Oct 30, 2023 700.85 742.00 700.85 719.18 2,004 -1.98(-0.27%)
Oct 27, 2023 710.00 731.62 710.00 721.16 1,903 +15.46(+2.19%)
Oct 26, 2023 726.05 726.05 704.60 705.70 2,103 -15.52(-2.15%)
Oct 25, 2023 741.35 741.35 703.40 721.22 2,263 +3.32(+0.46%)
Oct 24, 2023 736.31 736.31 711.61 717.90 2,614 +1.01(+0.14%)
Oct 23, 2023 715.70 724.45 713.22 716.89 1,953 -12.10(-1.66%)
Oct 20, 2023 737.00 737.00 726.72 728.99 1,575 +2.30(+0.32%)
Oct 19, 2023 731.88 740.00 726.41 726.69 3,164 -10.31(-1.40%)
Oct 18, 2023 746.23 748.84 736.70 737.00 3,275 +1.50(+0.20%)
Oct 17, 2023 734.00 738.21 726.81 735.50 4,123 +2.30(+0.31%)
Oct 16, 2023 705.89 734.80 727.62 733.20 4,482 +15.54(+2.17%)
Oct 13, 2023 719.87 720.40 712.00 717.66 2,021 +2.70(+0.38%)
Oct 12, 2023 746.40 746.40 710.10 714.96 1,975 +1.78(+0.25%)
Oct 11, 2023 738.36 738.36 700.24 713.18 2,435 -4.97(-0.69%)
Oct 10, 2023 722.85 722.85 707.00 718.15 4,128 +25.65(+3.70%)
Oct 09, 2023 704.99 704.99 675.00 692.50 2,675 +2.00(+0.29%)
Oct 06, 2023 688.33 704.27 678.81 690.50 2,596 +6.50(+0.95%)
Oct 05, 2023 682.56 684.00 677.60 684.00 3,628 +1.44(+0.21%)
Oct 04, 2023 680.94 683.41 658.89 682.56 2,023 -11.93(-1.72%)
Oct 03, 2023 699.88 699.88 690.61 694.49 2,866 -22.21(-3.10%)
Oct 02, 2023 719.17 741.48 713.31 716.69 1,820 -9.61(-1.32%)
Sep 29, 2023 710.16 735.00 710.16 726.30 1,167 -21.70(-2.90%)
Sep 28, 2023 758.95 758.95 736.66 748.00 1,098 -6.73(-0.89%)
Sep 27, 2023 757.75 757.75 749.00 754.73 2,169 +5.68(+0.76%)
Sep 26, 2023 756.67 756.67 749.05 749.05 1,287 -14.84(-1.94%)
Sep 25, 2023 763.76 763.89 760.00 763.89 999 -1.91(-0.25%)
Sep 22, 2023 761.49 769.98 761.49 765.80 1,498 -4.20(-0.55%)
Sep 21, 2023 777.77 786.66 751.00 770.00 1,174 -18.12(-2.30%)
Sep 20, 2023 782.09 792.12 778.94 788.12 982 -2.72(-0.34%)
Sep 19, 2023 789.77 793.18 788.48 790.84 1,570 +23.43(+3.05%)
Sep 18, 2023 773.83 773.83 756.12 767.41 922 +0.61(+0.08%)
Sep 15, 2023 745.58 773.00 745.58 766.80 1,870 -9.20(-1.19%)
Sep 14, 2023 793.22 793.22 772.02 776.00 1,170 +20.55(+2.72%)
Sep 13, 2023 778.42 778.42 755.26 755.45 1,451 -7.55(-0.99%)
Sep 12, 2023 734.65 770.00 734.65 763.00 1,367 -10.00(-1.29%)
Sep 11, 2023 745.65 773.57 745.65 773.00 1,158 +17.96(+2.38%)
Sep 08, 2023 732.24 779.13 732.24 755.04 1,029 -12.36(-1.61%)
Sep 07, 2023 742.65 785.05 742.65 767.40 1,280 +6.65(+0.87%)
Sep 06, 2023 767.00 789.51 742.74 760.75 1,658 -5.89(-0.77%)
Sep 05, 2023 743.00 767.76 743.00 766.64 1,945 +12.64(+1.68%)
Sep 01, 2023 772.14 772.14 741.86 754.00 3,798 +8.51(+1.14%)
Aug 31, 2023 720.48 766.05 720.48 745.49 2,392 +7.49(+1.01%)
Aug 30, 2023 742.93 759.45 736.56 738.00 2,001 -4.93(-0.66%)
Aug 29, 2023 729.00 743.02 729.00 742.93 9,148 +1.71(+0.23%)
Aug 28, 2023 760.44 760.44 715.10 741.22 1,051 +8.47(+1.16%)
Aug 25, 2023 706.40 734.80 706.40 732.75 1,325 +4.15(+0.57%)
Aug 24, 2023 744.61 744.61 725.04 728.60 1,496 -13.90(-1.87%)
Aug 23, 2023 761.70 761.70 731.92 742.50 6,290 +6.18(+0.84%)
Aug 22, 2023 738.00 742.94 736.32 736.32 11,712 +9.65(+1.33%)
Aug 21, 2023 711.13 743.00 698.39 726.67 12,321 +0.87(+0.12%)
Aug 18, 2023 742.30 742.30 700.00 725.80 6,014 +10.76(+1.50%)
Aug 17, 2023 708.89 735.20 708.89 715.04 4,088 -21.96(-2.98%)
Aug 16, 2023 759.00 759.00 725.00 737.00 3,101 -23.62(-3.10%)
Aug 15, 2023 792.39 792.39 747.35 760.62 2,017 -17.16(-2.21%)
Aug 14, 2023 792.00 792.00 772.07 777.78 1,799 -12.53(-1.59%)
Aug 11, 2023 764.25 797.99 764.25 790.31 12,993 +4.06(+0.52%)
Aug 10, 2023 800.00 800.00 786.25 786.25 1,340 +1.50(+0.19%)
Aug 09, 2023 760.59 800.00 760.59 784.75 1,024 +4.55(+0.58%)
Aug 08, 2023 787.08 787.08 753.34 780.20 15,339 -2.20(-0.28%)
Aug 07, 2023 783.00 800.00 774.92 782.40 13,994 +7.48(+0.97%)
Aug 04, 2023 753.00 783.44 753.00 774.92 2,043 +14.92(+1.96%)
Aug 03, 2023 779.80 779.80 747.35 760.00 12,014 -6.48(-0.85%)
Aug 02, 2023 780.00 781.88 751.40 766.48 4,345 -23.52(-2.98%)
Aug 01, 2023 798.40 798.40 781.00 790.00 16,143 +3.48(+0.44%)
Jul 31, 2023 781.88 791.84 781.88 786.52 1,983 +4.76(+0.61%)
Jul 28, 2023 774.51 785.00 767.78 781.76 3,650 +6.81(+0.88%)
Jul 27, 2023 775.00 780.00 774.36 774.95 1,590 +1.19(+0.15%)
Jul 26, 2023 770.25 773.76 764.50 773.76 1,224 +3.98(+0.52%)
Jul 25, 2023 770.00 770.67 764.50 769.78 9,020 +6.19(+0.81%)
Jul 24, 2023 770.00 770.00 750.82 763.59 14,313 +0.94(+0.12%)
Jul 21, 2023 770.00 770.00 757.35 762.65 13,894 +4.64(+0.61%)
Jul 20, 2023 770.00 770.00 735.15 758.01 1,153 -3.49(-0.46%)
Jul 19, 2023 757.41 770.00 749.34 761.50 7,542 +5.40(+0.71%)
Jul 18, 2023 745.00 770.00 745.00 756.10 5,789 +20.29(+2.76%)
Jul 17, 2023 762.84 762.84 708.89 735.81 1,221 +2.31(+0.31%)
Jul 14, 2023 724.43 745.00 724.43 733.50 1,401 -11.33(-1.52%)
Jul 13, 2023 730.63 749.51 730.63 744.83 1,509 +13.95(+1.91%)
Jul 12, 2023 730.50 736.72 725.85 730.88 1,915 -9.87(-1.33%)
Jul 11, 2023 737.00 741.52 734.53 740.75 6,066 +8.18(+1.12%)
Jul 10, 2023 741.40 741.40 728.00 732.57 1,463 -8.77(-1.18%)
Jul 07, 2023 730.00 743.57 730.00 741.34 2,390 +10.37(+1.42%)
Jul 06, 2023 725.01 742.64 725.01 730.98 3,339 -19.38(-2.58%)
Jul 05, 2023 769.76 769.76 744.53 750.35 7,325 -15.52(-2.03%)
Jul 03, 2023 757.03 770.00 751.06 765.87 2,464 +10.06(+1.33%)
Jun 30, 2023 760.00 760.00 739.59 755.81 1,452 +0.71(+0.09%)
Jun 29, 2023 757.78 757.78 753.32 755.10 1,647 -11.02(-1.44%)
Jun 28, 2023 766.00 770.00 758.20 766.12 10,343 +8.00(+1.06%)
Jun 27, 2023 729.00 763.38 729.00 758.12 3,157 -1.73(-0.23%)
Jun 26, 2023 754.13 772.22 736.41 759.85 1,697 -8.28(-1.08%)
Jun 23, 2023 781.49 781.49 757.11 768.13 3,833 -47.37(-5.81%)
Jun 22, 2023 810.38 818.40 802.24 815.50 3,768 -0.89(-0.11%)
Jun 21, 2023 815.00 817.42 811.00 816.39 7,708 +6.23(+0.77%)
Jun 20, 2023 807.00 815.00 804.47 810.16 5,239 +24.86(+3.17%)
Jun 16, 2023 811.00 811.00 766.90 785.30 4,447 +5.39(+0.69%)
Jun 15, 2023 764.15 779.95 758.34 779.91 2,162 +8.28(+1.07%)
Jun 14, 2023 771.89 784.04 765.12 771.63 3,807 +25.00(+3.35%)
Jun 13, 2023 735.11 751.60 735.11 746.63 2,519 +20.00(+2.75%)
Jun 12, 2023 739.15 739.15 715.12 726.63 1,641 +1.11(+0.15%)
Jun 09, 2023 735.64 735.64 721.24 725.52 3,739 +24.91(+3.56%)
Jun 08, 2023 695.84 701.50 690.00 700.61 10,205 +12.10(+1.76%)
Jun 07, 2023 710.00 712.00 688.48 688.51 3,961 -19.27(-2.72%)
Jun 06, 2023 689.27 709.99 689.27 707.78 7,269 +38.98(+5.83%)
Jun 05, 2023 686.52 686.52 664.59 668.80 5,219 +1.53(+0.23%)
Jun 02, 2023 654.60 668.74 654.60 667.27 2,580 +14.28(+2.19%)
Jun 01, 2023 634.86 654.99 634.86 652.99 4,255 +22.82(+3.62%)
May 31, 2023 642.45 642.45 626.86 630.17 20,956 -29.53(-4.48%)
May 30, 2023 663.18 665.49 656.72 659.70 1,808 +16.61(+2.58%)
May 26, 2023 635.80 648.55 635.67 643.09 1,659 +4.33(+0.68%)
May 25, 2023 637.53 647.57 627.50 638.76 11,090 +5.26(+0.83%)
May 24, 2023 625.00 645.01 625.00 633.50 5,296 -4.55(-0.71%)
May 23, 2023 635.00 646.34 635.00 638.05 3,642 -5.04(-0.78%)
May 22, 2023 639.33 650.71 639.33 643.09 5,685 +3.77(+0.59%)
May 19, 2023 640.41 640.41 632.84 639.32 1,449 -3.65(-0.57%)
May 18, 2023 633.90 654.27 633.90 642.97 1,237 +13.33(+2.12%)
May 17, 2023 635.00 643.00 625.35 629.64 2,402 +1.64(+0.26%)
May 16, 2023 633.02 639.09 628.00 628.00 2,965 -6.72(-1.06%)
May 15, 2023 627.00 640.18 627.00 634.72 1,256 +4.79(+0.76%)
May 12, 2023 629.22 639.20 619.23 629.93 1,364 -7.05(-1.11%)
May 11, 2023 648.66 648.66 634.41 636.98 1,094 -1.15(-0.18%)
May 10, 2023 652.82 652.82 635.30 638.13 896 -10.75(-1.66%)
May 09, 2023 631.69 648.88 631.69 648.88 1,787 +22.76(+3.64%)
May 08, 2023 617.52 635.97 617.52 626.12 1,568 -3.88(-0.62%)
May 05, 2023 631.25 633.57 621.05 630.00 1,438 +0.00(+0.00%)
May 04, 2023 615.00 631.89 615.00 630.00 1,666 +5.91(+0.95%)
May 03, 2023 615.00 632.13 615.00 624.09 1,030 -0.91(-0.15%)
May 02, 2023 628.73 628.73 624.00 625.00 1,752 -6.85(-1.08%)
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.