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

Fidelity National Information Services (NY: FIS )

77.29 +0.14 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 29, 2020 126.02 126.75 124.11 126.28 4,182,190 +0.42(+0.33%)
May 28, 2020 126.45 127.62 125.55 125.86 3,082,355 +0.31(+0.25%)
May 27, 2020 125.53 125.92 122.50 125.55 3,404,563 +1.30(+1.05%)
May 26, 2020 127.34 127.87 124.06 124.25 3,576,965 +0.40(+0.32%)
May 22, 2020 124.30 124.63 123.04 123.85 2,082,135 -0.31(-0.25%)
May 21, 2020 125.27 125.90 123.31 124.16 4,421,137 -1.46(-1.17%)
May 20, 2020 124.94 127.19 124.17 125.62 3,306,017 +2.43(+1.97%)
May 19, 2020 123.17 125.52 122.97 123.20 2,668,326 -0.82(-0.66%)
May 18, 2020 122.84 127.00 122.78 124.01 5,115,830 +3.75(+3.12%)
May 15, 2020 117.37 120.65 116.45 120.27 4,360,071 +2.23(+1.89%)
May 14, 2020 114.55 118.43 114.23 118.04 5,595,153 +2.07(+1.79%)
May 13, 2020 116.52 118.51 114.71 115.96 7,081,865 -0.38(-0.33%)
May 12, 2020 117.22 118.59 116.22 116.35 3,690,758 -0.30(-0.26%)
May 11, 2020 115.77 118.66 114.81 116.65 4,891,999 +0.01(+0.01%)
May 08, 2020 119.30 122.00 116.08 116.64 4,980,237 -1.10(-0.94%)
May 07, 2020 118.66 122.29 116.58 117.74 6,523,356 -2.25(-1.87%)
May 06, 2020 122.02 123.20 119.90 119.98 4,573,454 -0.04(-0.03%)
May 05, 2020 118.70 120.80 117.27 120.02 3,412,197 +3.06(+2.62%)
May 04, 2020 116.53 117.44 115.65 116.96 2,883,222 -0.65(-0.55%)
May 01, 2020 116.96 118.82 116.43 117.60 2,836,097 -2.36(-1.97%)
Apr 30, 2020 120.96 121.45 118.61 119.97 3,775,231 -2.18(-1.79%)
Apr 29, 2020 120.98 124.79 120.22 122.15 6,211,710 +4.69(+4.00%)
Apr 28, 2020 117.96 119.51 113.90 117.46 4,810,882 +1.36(+1.17%)
Apr 27, 2020 115.19 116.43 112.95 116.10 3,739,290 +1.74(+1.52%)
Apr 24, 2020 111.42 114.78 110.70 114.36 4,404,817 +4.14(+3.75%)
Apr 23, 2020 112.14 112.66 109.95 110.22 2,374,924 -1.25(-1.12%)
Apr 22, 2020 109.43 112.46 109.16 111.47 3,315,974 +4.62(+4.32%)
Apr 21, 2020 109.23 109.73 106.47 106.85 4,017,207 -4.69(-4.20%)
Apr 20, 2020 114.48 114.53 111.27 111.53 4,706,698 -4.86(-4.17%)
Apr 17, 2020 114.37 116.63 113.12 116.39 4,288,831 +4.52(+4.04%)
Apr 16, 2020 111.17 111.94 109.10 111.87 5,588,270 +2.57(+2.36%)
Apr 15, 2020 110.22 110.26 107.04 109.30 4,966,651 -3.30(-2.93%)
Apr 14, 2020 111.79 113.56 107.34 112.60 6,621,416 +0.17(+0.15%)
Apr 13, 2020 112.94 113.38 109.52 112.43 4,975,170 -1.38(-1.22%)
Apr 09, 2020 114.99 117.03 112.68 113.81 5,148,004 +0.32(+0.28%)
Apr 08, 2020 110.86 114.66 109.46 113.49 4,007,865 +4.21(+3.85%)
Apr 07, 2020 117.18 119.00 109.07 109.28 5,669,817 -2.62(-2.34%)
Apr 06, 2020 110.72 112.53 108.56 111.90 6,275,542 +7.09(+6.77%)
Apr 03, 2020 106.00 106.59 102.06 104.80 4,113,038 -1.72(-1.61%)
Apr 02, 2020 103.05 107.74 102.30 106.52 3,920,052 +2.32(+2.23%)
Apr 01, 2020 105.77 106.89 102.95 104.20 5,724,838 -6.44(-5.82%)
Mar 31, 2020 112.77 113.80 108.33 110.64 9,480,648 -3.32(-2.91%)
Mar 30, 2020 111.97 114.51 109.77 113.96 4,131,965 +4.72(+4.32%)
Mar 27, 2020 109.08 113.03 106.45 109.24 4,332,147 -3.22(-2.86%)
Mar 26, 2020 110.75 113.06 107.64 112.46 7,183,931 +2.97(+2.72%)
Mar 25, 2020 108.66 113.46 104.65 109.49 6,421,714 +1.10(+1.02%)
Mar 24, 2020 99.16 109.39 98.81 108.39 8,645,119 +15.20(+16.31%)
Mar 23, 2020 91.49 95.32 89.44 93.19 9,125,738 -0.34(-0.36%)
Mar 20, 2020 96.69 99.40 90.14 93.52 11,114,395 -2.19(-2.29%)
Mar 19, 2020 92.78 98.69 88.17 95.72 8,859,776 +2.08(+2.22%)
Mar 18, 2020 96.04 98.37 83.39 93.63 11,226,729 -10.02(-9.67%)
Mar 17, 2020 100.06 105.87 96.05 103.66 8,164,229 +5.10(+5.18%)
Mar 16, 2020 101.42 107.84 98.55 98.55 8,956,701 -19.60(-16.59%)
Mar 13, 2020 113.26 118.91 108.47 118.16 7,461,891 -2.46(-2.04%)
Mar 12, 2020 112.12 120.62 107.70 120.62 9,141,094 +0.00(+0.00%)
Mar 11, 2020 123.86 125.86 119.26 120.62 5,371,344 -7.20(-5.64%)
Mar 10, 2020 122.46 127.92 119.06 127.83 7,253,926 +9.85(+8.35%)
Mar 09, 2020 118.05 121.41 115.21 117.97 6,834,107 -8.95(-7.05%)
Mar 06, 2020 126.95 127.64 123.02 126.93 5,558,527 -2.58(-1.99%)
Mar 05, 2020 133.50 133.50 127.96 129.50 4,671,471 -6.51(-4.79%)
Mar 04, 2020 131.76 136.08 130.69 136.02 2,967,922 +6.21(+4.78%)
Mar 03, 2020 135.23 136.48 128.46 129.81 5,028,091 -5.01(-3.71%)
Mar 02, 2020 127.06 135.06 126.36 134.82 7,294,395 +8.06(+6.36%)
Feb 28, 2020 123.26 128.02 122.61 126.75 9,501,646 +0.77(+0.61%)
Feb 27, 2020 128.12 131.89 125.87 125.98 4,841,812 -4.56(-3.50%)
Feb 26, 2020 131.52 134.38 130.24 130.55 4,503,844 -0.69(-0.53%)
Feb 25, 2020 137.03 137.60 130.99 131.24 5,890,506 -5.50(-4.02%)
Feb 24, 2020 136.60 138.76 135.68 136.73 4,024,407 -3.82(-2.72%)
Feb 21, 2020 141.32 141.86 139.47 140.55 3,041,664 -1.68(-1.18%)
Feb 20, 2020 142.43 142.69 138.76 142.23 2,564,656 -0.46(-0.32%)
Feb 19, 2020 142.02 143.26 141.84 142.69 2,566,664 +1.49(+1.05%)
Feb 18, 2020 142.84 142.96 137.18 141.21 4,981,145 -1.62(-1.14%)
Feb 14, 2020 140.03 143.53 139.59 142.83 4,556,434 +2.83(+2.02%)
Feb 13, 2020 135.04 142.27 133.79 140.00 7,842,584 +5.77(+4.30%)
Feb 12, 2020 135.31 135.70 133.77 134.23 3,755,478 -1.41(-1.04%)
Feb 11, 2020 136.54 136.92 135.35 135.64 3,206,395 -0.43(-0.31%)
Feb 10, 2020 132.60 136.43 132.46 136.06 4,699,023 +3.19(+2.40%)
Feb 07, 2020 133.19 133.44 132.36 132.87 2,749,557 -0.80(-0.60%)
Feb 06, 2020 132.88 133.87 132.33 133.67 2,546,347 +1.11(+0.84%)
Feb 05, 2020 134.66 135.29 131.49 132.56 3,271,681 -1.18(-0.88%)
Feb 04, 2020 133.52 135.03 133.26 133.74 2,157,534 +1.52(+1.15%)
Feb 03, 2020 131.63 132.43 130.91 132.22 3,161,780 +1.90(+1.46%)
Jan 31, 2020 133.66 133.66 129.69 130.33 4,392,302 -3.48(-2.60%)
Jan 30, 2020 133.51 134.39 133.00 133.81 4,390,513 -0.53(-0.40%)
Jan 29, 2020 134.65 135.73 134.13 134.35 1,831,180 +0.12(+0.09%)
Jan 28, 2020 133.00 135.60 133.00 134.23 2,636,136 +1.42(+1.07%)
Jan 27, 2020 132.17 133.53 131.66 132.81 2,188,080 -1.39(-1.03%)
Jan 24, 2020 135.63 136.46 133.57 134.19 2,600,196 -0.99(-0.73%)
Jan 23, 2020 135.12 135.66 134.16 135.18 2,096,743 +0.38(+0.28%)
Jan 22, 2020 135.20 135.84 134.75 134.80 3,326,465 +0.88(+0.66%)
Jan 21, 2020 133.14 134.86 132.99 133.92 4,238,149 +0.48(+0.36%)
Jan 17, 2020 133.64 133.64 131.41 133.44 4,095,896 +0.77(+0.58%)
Jan 16, 2020 131.82 132.75 130.94 132.67 4,267,297 +1.60(+1.22%)
Jan 15, 2020 129.75 131.54 129.23 131.07 3,242,097 +1.84(+1.42%)
Jan 14, 2020 129.60 129.94 128.24 129.23 2,134,849 -0.25(-0.20%)
Jan 13, 2020 129.27 129.68 128.31 129.49 4,660,206 +0.72(+0.56%)
Jan 10, 2020 130.07 130.56 128.35 128.77 2,392,745 -0.89(-0.69%)
Jan 09, 2020 127.91 129.78 127.48 129.66 4,555,973 +2.45(+1.93%)
Jan 08, 2020 125.91 127.69 125.71 127.21 3,534,673 +1.84(+1.47%)
Jan 07, 2020 126.70 127.01 125.28 125.37 3,933,990 -1.96(-1.54%)
Jan 06, 2020 125.31 127.33 125.03 127.33 4,062,705 +1.21(+0.96%)
Jan 03, 2020 125.09 127.30 125.02 126.12 2,607,692 -0.80(-0.63%)
Jan 02, 2020 126.89 127.77 126.28 126.92 3,309,411 +0.73(+0.58%)
Dec 31, 2019 125.50 126.21 124.97 126.18 2,740,408 +0.45(+0.35%)
Dec 30, 2019 126.29 126.45 125.11 125.74 2,149,401 -1.04(-0.82%)
Dec 27, 2019 126.10 126.82 125.61 126.78 1,620,810 +0.95(+0.76%)
Dec 26, 2019 125.40 125.97 125.27 125.83 1,012,769 +0.74(+0.59%)
Dec 24, 2019 125.43 125.84 124.66 125.08 942,239 -0.30(-0.24%)
Dec 23, 2019 125.92 126.21 125.10 125.38 1,921,230 -0.53(-0.42%)
Dec 20, 2019 126.27 126.55 125.45 125.92 6,244,924 +0.65(+0.52%)
Dec 19, 2019 124.87 125.70 124.19 125.27 3,807,637 +0.34(+0.27%)
Dec 18, 2019 125.59 126.21 124.83 124.93 4,485,169 -0.14(-0.11%)
Dec 17, 2019 124.30 125.60 123.64 125.07 4,781,700 +0.77(+0.62%)
Dec 16, 2019 126.07 126.72 123.61 124.30 6,553,022 -1.07(-0.85%)
Dec 13, 2019 123.86 125.45 123.25 125.37 2,880,950 +1.32(+1.07%)
Dec 12, 2019 122.35 124.40 122.11 124.04 2,816,630 +1.43(+1.17%)
Dec 11, 2019 122.27 122.85 121.29 122.61 4,369,524 -0.03(-0.02%)
Dec 10, 2019 123.80 124.22 122.48 122.64 2,734,356 -1.29(-1.04%)
Dec 09, 2019 125.12 125.44 123.78 123.93 3,142,306 -1.47(-1.17%)
Dec 06, 2019 124.52 125.78 124.21 125.39 2,736,342 +1.49(+1.20%)
Dec 05, 2019 123.39 124.19 122.55 123.90 3,831,097 +1.08(+0.88%)
Dec 04, 2019 123.43 123.69 122.45 122.83 2,987,900 -0.44(-0.35%)
Dec 03, 2019 121.83 123.55 121.41 123.26 2,527,954 +0.44(+0.35%)
Dec 02, 2019 124.87 125.13 121.87 122.83 4,379,826 -2.18(-1.74%)
Nov 29, 2019 125.11 125.46 124.37 125.01 940,700 -0.25(-0.20%)
Nov 27, 2019 124.73 125.29 123.97 125.26 2,278,038 +0.81(+0.65%)
Nov 26, 2019 124.30 125.35 123.88 124.45 4,744,090 +0.60(+0.48%)
Nov 25, 2019 123.09 124.53 122.78 123.86 2,719,218 +1.28(+1.05%)
Nov 22, 2019 123.90 124.25 122.25 122.57 2,539,958 -0.91(-0.74%)
Nov 21, 2019 124.25 124.79 123.33 123.49 2,020,799 -0.91(-0.73%)
Nov 20, 2019 124.55 125.63 123.81 124.39 2,522,744 -0.17(-0.14%)
Nov 19, 2019 124.29 124.77 123.78 124.56 3,470,797 +0.56(+0.45%)
Nov 18, 2019 122.83 124.35 122.61 124.00 4,411,893 +1.10(+0.90%)
Nov 15, 2019 123.42 123.69 121.49 122.90 4,587,131 +0.29(+0.24%)
Nov 14, 2019 120.95 122.73 120.09 122.61 3,257,802 +1.52(+1.26%)
Nov 13, 2019 119.77 121.72 119.63 121.09 4,471,859 +1.09(+0.90%)
Nov 12, 2019 120.08 120.88 119.51 120.00 4,949,870 +0.23(+0.20%)
Nov 11, 2019 118.13 120.14 117.63 119.77 3,433,404 +1.51(+1.28%)
Nov 08, 2019 119.18 119.67 117.85 118.26 3,164,145 -1.50(-1.25%)
Nov 07, 2019 118.72 121.06 118.60 119.76 3,359,015 +1.32(+1.12%)
Nov 06, 2019 119.45 120.87 117.97 118.44 3,643,409 -1.18(-0.98%)
Nov 05, 2019 122.23 122.36 116.00 119.61 6,523,278 +1.08(+0.91%)
Nov 04, 2019 121.72 122.04 118.53 118.54 5,849,524 -2.85(-2.35%)
Nov 01, 2019 120.16 121.44 119.94 121.39 3,467,065 +2.16(+1.81%)
Oct 31, 2019 119.37 120.38 118.44 119.22 3,741,805 -0.18(-0.15%)
Oct 30, 2019 118.59 119.65 117.69 119.41 2,318,052 +1.10(+0.93%)
Oct 29, 2019 117.70 119.50 117.33 118.30 2,633,745 +0.47(+0.40%)
Oct 28, 2019 117.50 118.81 116.67 117.83 2,899,549 +0.81(+0.70%)
Oct 25, 2019 116.37 117.96 116.02 117.02 2,186,974 +0.10(+0.08%)
Oct 24, 2019 115.61 117.40 115.49 116.92 2,109,371 +2.03(+1.76%)
Oct 23, 2019 113.61 115.11 113.12 114.89 4,160,974 +1.39(+1.22%)
Oct 22, 2019 116.88 117.46 113.42 113.50 3,275,749 -3.07(-2.63%)
Oct 21, 2019 116.61 117.52 115.03 116.57 2,883,154 +0.45(+0.39%)
Oct 18, 2019 118.12 118.36 115.83 116.12 4,629,459 -1.99(-1.69%)
Oct 17, 2019 119.58 120.34 117.78 118.11 2,963,425 -1.11(-0.93%)
Oct 16, 2019 119.63 119.72 117.61 119.22 2,406,871 -0.95(-0.79%)
Oct 15, 2019 120.07 120.37 119.52 120.17 2,431,091 +0.06(+0.05%)
Oct 14, 2019 119.18 120.25 119.08 120.11 1,731,496 +0.64(+0.54%)
Oct 11, 2019 119.95 120.85 119.13 119.47 3,288,363 +0.44(+0.37%)
Oct 10, 2019 119.11 119.77 117.79 119.03 3,289,095 -0.08(-0.07%)
Oct 09, 2019 118.02 119.33 117.45 119.11 2,131,090 +1.90(+1.62%)
Oct 08, 2019 117.52 119.10 116.27 117.21 2,578,966 -0.94(-0.80%)
Oct 07, 2019 118.25 118.67 117.31 118.15 3,992,536 -0.76(-0.64%)
Oct 04, 2019 117.97 119.22 117.78 118.91 4,332,727 +1.38(+1.18%)
Oct 03, 2019 117.27 117.83 115.75 117.52 6,127,072 +0.45(+0.39%)
Oct 02, 2019 117.87 118.40 115.86 117.07 3,878,575 -1.70(-1.43%)
Oct 01, 2019 120.55 121.17 118.47 118.77 3,869,298 -1.36(-1.13%)
Sep 30, 2019 118.25 120.24 118.17 120.13 3,544,221 +1.88(+1.59%)
Sep 27, 2019 121.18 121.18 117.19 118.25 2,365,676 -2.48(-2.05%)
Sep 26, 2019 120.95 121.45 120.10 120.73 2,514,409 -0.10(-0.08%)
Sep 25, 2019 119.92 120.88 118.39 120.83 3,274,960 +0.57(+0.47%)
Sep 24, 2019 119.97 121.14 118.99 120.26 2,853,202 +1.25(+1.05%)
Sep 23, 2019 119.15 119.96 118.62 119.01 3,163,086 -0.26(-0.22%)
Sep 20, 2019 121.26 122.04 119.05 119.27 4,581,716 -1.89(-1.56%)
Sep 19, 2019 120.24 121.91 120.12 121.16 2,795,321 +0.91(+0.76%)
Sep 18, 2019 121.58 121.73 118.05 120.25 3,312,984 -1.38(-1.13%)
Sep 17, 2019 120.89 122.65 120.89 121.62 4,153,848 +1.22(+1.01%)
Sep 16, 2019 119.50 121.10 118.09 120.40 4,358,958 +1.97(+1.67%)
Sep 13, 2019 120.35 120.61 118.14 118.43 3,414,902 -2.32(-1.92%)
Sep 12, 2019 120.26 121.79 120.07 120.74 5,588,396 +2.26(+1.91%)
Sep 11, 2019 118.00 119.60 117.41 118.48 5,033,135 -0.06(-0.05%)
Sep 10, 2019 120.48 120.71 117.13 118.55 5,475,042 -2.24(-1.85%)
Sep 09, 2019 124.65 124.67 119.94 120.78 4,177,995 -3.46(-2.78%)
Sep 06, 2019 125.40 126.07 124.15 124.24 2,423,748 -1.25(-0.99%)
Sep 05, 2019 127.45 127.56 125.27 125.48 4,301,408 +1.20(+0.97%)
Sep 04, 2019 122.25 124.45 122.21 124.28 2,294,954 +1.04(+0.84%)
Sep 03, 2019 122.75 124.02 122.26 123.25 4,094,825 +0.32(+0.26%)
Aug 30, 2019 124.87 125.12 122.49 122.93 3,619,610 -1.00(-0.81%)
Aug 29, 2019 124.71 125.44 123.79 123.93 2,048,304 +0.29(+0.23%)
Aug 28, 2019 122.61 124.19 121.65 123.64 3,224,236 +0.25(+0.21%)
Aug 27, 2019 122.95 123.64 121.85 123.39 3,989,357 +0.97(+0.80%)
Aug 26, 2019 122.26 122.84 120.96 122.42 2,623,693 +1.06(+0.88%)
Aug 23, 2019 124.12 124.86 120.71 121.35 4,011,767 -3.16(-2.54%)
Aug 22, 2019 125.11 125.27 122.77 124.51 3,235,499 -0.21(-0.17%)
Aug 21, 2019 126.68 127.00 124.46 124.72 4,096,398 -1.28(-1.02%)
Aug 20, 2019 125.03 126.22 124.04 126.00 3,122,544 +0.66(+0.52%)
Aug 19, 2019 126.29 126.44 124.88 125.34 4,783,835 +0.52(+0.42%)
Aug 16, 2019 122.86 124.94 122.36 124.82 6,281,046 +3.04(+2.50%)
Aug 15, 2019 118.98 122.00 118.28 121.78 6,720,511 +3.84(+3.26%)
Aug 14, 2019 119.85 120.33 117.27 117.93 4,568,998 -3.76(-3.09%)
Aug 13, 2019 119.30 121.79 119.23 121.69 3,924,004 +2.15(+1.80%)
Aug 12, 2019 122.33 123.32 119.44 119.55 4,661,327 -3.64(-2.95%)
Aug 09, 2019 122.79 123.86 122.43 123.18 6,434,186 +0.10(+0.08%)
Aug 08, 2019 121.07 123.51 121.05 123.08 5,385,980 +1.72(+1.42%)
Aug 07, 2019 116.44 121.69 115.20 121.36 7,632,360 +3.21(+2.72%)
Aug 06, 2019 117.81 119.56 116.10 118.15 8,053,977 +4.48(+3.95%)
Aug 05, 2019 115.34 116.42 112.44 113.66 7,895,221 -3.80(-3.23%)
Aug 02, 2019 117.98 118.09 116.33 117.46 5,004,958 -0.95(-0.80%)
Aug 01, 2019 120.56 120.70 118.26 118.41 10,150,316 -1.84(-1.53%)
Jul 31, 2019 121.42 122.22 118.03 120.25 72,474,384 -0.40(-0.33%)
Jul 30, 2019 122.53 123.24 120.29 120.65 15,300,317 -2.73(-2.21%)
Jul 29, 2019 122.38 123.66 122.01 123.37 5,886,912 +0.99(+0.81%)
Jul 26, 2019 120.45 123.12 120.11 122.38 7,038,433 +2.83(+2.36%)
Jul 25, 2019 116.81 120.46 115.28 119.56 7,053,921 +2.13(+1.81%)
Jul 24, 2019 118.27 118.27 115.34 117.43 3,478,965 -0.85(-0.72%)
Jul 23, 2019 118.62 119.01 117.31 118.27 2,185,737 -0.03(-0.02%)
Jul 22, 2019 117.32 119.16 117.27 118.30 2,420,670 +1.22(+1.04%)
Jul 19, 2019 119.04 119.28 117.06 117.08 2,574,450 -1.44(-1.21%)
Jul 18, 2019 118.00 119.21 117.47 118.52 3,202,632 +0.66(+0.56%)
Jul 17, 2019 117.25 118.11 116.91 117.86 2,186,672 +0.80(+0.69%)
Jul 16, 2019 117.55 117.96 116.80 117.06 3,280,745 -0.59(-0.50%)
Jul 15, 2019 117.10 117.93 116.42 117.64 2,808,073 +0.90(+0.77%)
Jul 12, 2019 115.47 116.85 115.26 116.74 3,045,503 +1.39(+1.20%)
Jul 11, 2019 114.84 115.45 114.20 115.35 2,923,103 +0.81(+0.71%)
Jul 10, 2019 114.80 115.40 114.06 114.54 2,127,435 -0.07(-0.06%)
Jul 09, 2019 114.29 115.06 113.83 114.61 2,418,380 +0.15(+0.13%)
Jul 08, 2019 114.11 114.75 113.93 114.46 2,697,972 +0.03(+0.02%)
Jul 05, 2019 113.72 114.50 112.21 114.43 3,198,089 +0.16(+0.14%)
Jul 03, 2019 113.16 114.31 112.96 114.27 1,890,973 +1.54(+1.37%)
Jul 02, 2019 112.47 113.34 111.94 112.72 2,551,300 +0.31(+0.27%)
Jul 01, 2019 111.59 114.61 110.78 112.42 3,602,349 +1.71(+1.54%)
Jun 28, 2019 109.64 111.09 109.57 110.71 9,969,470 +1.21(+1.10%)
Jun 27, 2019 109.86 110.02 108.79 109.50 2,827,941 +0.06(+0.06%)
Jun 26, 2019 109.54 109.90 108.53 109.44 3,032,336 +0.01(+0.01%)
Jun 25, 2019 109.47 110.44 109.16 109.43 2,606,259 +0.04(+0.03%)
Jun 24, 2019 110.64 110.69 109.33 109.39 2,492,548 -1.34(-1.21%)
Jun 21, 2019 111.78 111.80 110.35 110.73 3,589,913 -1.06(-0.95%)
Jun 20, 2019 111.90 113.04 111.57 111.80 2,805,824 +0.53(+0.48%)
Jun 19, 2019 111.00 111.78 110.02 111.26 2,806,890 +0.60(+0.55%)
Jun 18, 2019 110.53 111.02 109.95 110.66 3,155,653 +0.98(+0.90%)
Jun 17, 2019 109.80 110.22 108.98 109.67 1,882,597 +0.12(+0.11%)
Jun 14, 2019 108.92 109.78 108.70 109.56 2,624,093 +0.51(+0.46%)
Jun 13, 2019 109.33 109.46 108.46 109.05 2,311,028 +0.22(+0.20%)
Jun 12, 2019 109.54 109.54 108.54 108.83 2,072,392 -0.67(-0.61%)
Jun 11, 2019 110.93 110.93 108.94 109.50 3,078,634 -0.54(-0.49%)
Jun 10, 2019 110.79 110.92 109.38 110.04 2,467,858 -0.23(-0.20%)
Jun 07, 2019 109.78 110.72 109.78 110.27 3,338,172 +0.87(+0.80%)
Jun 06, 2019 109.64 109.90 108.36 109.39 2,380,515 -0.20(-0.18%)
Jun 05, 2019 109.05 109.76 108.50 109.59 2,531,451 +1.39(+1.29%)
Jun 04, 2019 105.69 108.27 105.11 108.20 3,073,612 +3.30(+3.15%)
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.