CF Industries Holdings (NY: CF )

43.40 USD -0.06 (-0.14%)
Official Closing Price Updated: 7:47 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 38.71 38.71 38.71 1,388,181 +0.74(+1.95%)
Dec 30, 2020 36.85 38.26 36.85 37.97 1,388,181 +1.02(+2.76%)
Dec 29, 2020 37.32 37.77 36.64 36.95 1,073,118 -0.25(-0.67%)
Dec 28, 2020 37.01 38.57 37.01 37.20 1,606,307 +0.39(+1.06%)
Dec 24, 2020 36.71 36.89 36.39 36.81 255,800 +0.04(+0.11%)
Dec 23, 2020 36.51 37.08 36.30 36.77 1,263,759 +0.55(+1.52%)
Dec 22, 2020 37.60 37.61 36.21 36.22 1,723,703 -1.32(-3.52%)
Dec 21, 2020 36.89 37.65 36.66 37.54 1,691,377 -0.10(-0.27%)
Dec 18, 2020 37.49 37.72 36.97 37.64 4,424,600 +0.10(+0.27%)
Dec 17, 2020 38.12 38.16 37.44 37.54 1,855,684 -0.24(-0.64%)
Dec 16, 2020 38.38 38.55 37.07 37.78 2,179,427 -0.57(-1.49%)
Dec 15, 2020 39.40 39.41 38.02 38.35 2,553,922 -0.47(-1.21%)
Dec 14, 2020 39.66 40.06 38.78 38.82 2,477,913 -0.55(-1.40%)
Dec 11, 2020 38.66 39.46 38.62 39.37 1,696,700 +0.26(+0.66%)
Dec 10, 2020 38.59 39.34 38.55 39.11 1,793,738 +0.05(+0.13%)
Dec 09, 2020 38.99 39.42 38.55 39.06 1,778,657 +0.54(+1.40%)
Dec 08, 2020 38.04 38.71 37.90 38.52 1,624,467 +0.25(+0.65%)
Dec 07, 2020 39.26 39.37 38.00 38.27 1,979,100 -1.30(-3.29%)
Dec 04, 2020 38.39 39.90 38.20 39.57 2,861,600 +1.44(+3.78%)
Dec 03, 2020 38.03 38.66 37.82 38.13 2,267,335 +0.28(+0.74%)
Dec 02, 2020 37.33 38.25 37.25 37.85 2,798,420 +0.35(+0.93%)
Dec 01, 2020 37.90 38.15 37.38 37.50 2,424,307 +0.20(+0.54%)
Nov 30, 2020 38.39 38.44 37.08 37.30 3,320,325 -1.47(-3.79%)
Nov 27, 2020 38.56 39.41 38.28 38.77 2,427,000 +0.60(+1.57%)
Nov 25, 2020 38.24 38.71 37.32 38.17 3,442,500 -0.48(-1.24%)
Nov 24, 2020 36.23 38.77 36.23 38.65 6,318,483 +2.83(+7.90%)
Nov 23, 2020 34.03 36.09 34.03 35.82 4,581,293 +2.32(+6.93%)
Nov 20, 2020 32.32 33.67 32.22 33.50 2,933,400 +1.35(+4.20%)
Nov 19, 2020 32.50 32.69 31.89 32.15 2,743,854 -0.30(-0.92%)
Nov 18, 2020 32.50 33.28 32.28 32.45 3,256,720 +0.23(+0.71%)
Nov 17, 2020 32.11 32.59 31.72 32.22 3,007,901 -0.18(-0.56%)
Nov 16, 2020 31.80 32.54 31.15 32.40 4,326,658 +1.51(+4.89%)
Nov 13, 2020 30.21 30.95 30.21 30.89 2,731,900 +0.75(+2.49%)
Nov 12, 2020 30.17 30.49 29.73 30.14 2,638,714 -0.41(-1.34%)
Nov 11, 2020 30.40 31.50 30.35 30.55 3,968,691 +0.44(+1.46%)
Nov 10, 2020 29.33 30.36 28.88 30.11 3,731,462 +1.15(+3.97%)
Nov 09, 2020 29.34 30.51 28.37 28.96 3,954,345 +1.63(+5.96%)
Nov 06, 2020 27.36 28.29 27.06 27.33 2,970,900 -0.01(-0.04%)
Nov 05, 2020 26.23 28.02 25.96 27.34 3,778,334 +0.68(+2.55%)
Nov 04, 2020 27.18 27.24 26.05 26.66 1,953,104 -0.36(-1.33%)
Nov 03, 2020 27.97 28.03 26.68 27.02 3,101,146 -1.05(-3.74%)
Nov 02, 2020 28.01 28.29 27.65 28.07 2,695,532 +0.46(+1.67%)
Oct 30, 2020 26.68 27.63 26.42 27.61 3,016,800 +0.83(+3.10%)
Oct 29, 2020 25.50 26.90 25.49 26.78 2,490,969 +1.07(+4.16%)
Oct 28, 2020 25.48 26.22 25.30 25.71 2,833,944 -0.45(-1.72%)
Oct 27, 2020 26.70 26.96 26.10 26.16 3,015,189 -0.67(-2.50%)
Oct 26, 2020 27.25 27.25 26.44 26.83 1,987,853 -0.75(-2.72%)
Oct 23, 2020 28.10 28.43 27.53 27.58 1,629,200 -0.34(-1.22%)
Oct 22, 2020 27.36 28.00 27.31 27.92 2,552,179 +0.67(+2.46%)
Oct 21, 2020 27.86 27.99 26.88 27.25 3,454,997 -0.81(-2.89%)
Oct 20, 2020 29.16 29.25 28.04 28.06 2,007,339 -0.82(-2.84%)
Oct 19, 2020 29.28 29.50 28.82 28.88 1,515,781 -0.40(-1.37%)
Oct 16, 2020 29.78 29.88 29.15 29.28 1,736,400 -0.38(-1.28%)
Oct 15, 2020 29.38 29.85 29.17 29.66 1,166,542 -0.15(-0.50%)
Oct 14, 2020 29.30 30.49 29.06 29.81 2,132,601 +0.36(+1.22%)
Oct 13, 2020 29.37 29.96 29.18 29.45 2,173,081 -0.07(-0.24%)
Oct 12, 2020 31.12 31.17 29.39 29.52 3,648,314 -1.81(-5.78%)
Oct 09, 2020 31.96 32.28 30.97 31.33 1,865,000 -0.53(-1.66%)
Oct 08, 2020 31.34 31.86 31.11 31.86 1,239,153 +0.91(+2.94%)
Oct 07, 2020 31.64 31.87 30.93 30.95 2,115,076 -0.34(-1.09%)
Oct 06, 2020 31.92 32.62 31.25 31.29 1,561,108 -0.24(-0.76%)
Oct 05, 2020 30.75 31.77 30.72 31.53 1,586,339 +0.96(+3.14%)
Oct 02, 2020 29.49 30.85 29.30 30.57 1,552,700 +0.69(+2.31%)
Oct 01, 2020 30.62 30.89 29.77 29.88 1,981,115 -0.83(-2.70%)
Sep 30, 2020 30.04 31.08 29.99 30.71 2,333,832 +0.85(+2.85%)
Sep 29, 2020 30.90 30.90 29.77 29.86 1,600,460 -1.09(-3.52%)
Sep 28, 2020 31.15 31.50 30.89 30.95 1,434,298 +0.53(+1.74%)
Sep 25, 2020 30.40 30.58 29.96 30.42 2,000,300 -0.27(-0.88%)
Sep 24, 2020 30.75 31.09 30.12 30.69 1,910,102 -0.23(-0.74%)
Sep 23, 2020 31.15 31.94 30.90 30.92 2,006,387 -0.33(-1.06%)
Sep 22, 2020 31.47 31.72 31.14 31.25 2,094,420 -0.36(-1.14%)
Sep 21, 2020 33.20 33.24 31.09 31.61 2,824,991 -2.40(-7.06%)
Sep 18, 2020 34.97 35.63 33.68 34.01 6,327,100 -0.63(-1.82%)
Sep 17, 2020 32.36 34.73 32.20 34.64 3,444,435 +1.29(+3.87%)
Sep 16, 2020 33.08 33.68 32.65 33.35 1,928,638 +0.38(+1.15%)
Sep 15, 2020 33.69 33.74 32.97 32.97 1,647,860 -0.72(-2.14%)
Sep 14, 2020 33.50 33.80 33.07 33.69 1,554,044 +0.32(+0.96%)
Sep 11, 2020 32.46 33.52 32.38 33.37 2,115,700 +1.12(+3.47%)
Sep 10, 2020 32.52 32.74 32.12 32.25 1,791,671 -0.08(-0.25%)
Sep 09, 2020 32.23 32.41 31.82 32.33 1,367,584 +0.31(+0.97%)
Sep 08, 2020 32.57 32.74 31.53 32.02 2,436,089 -1.16(-3.50%)
Sep 04, 2020 33.54 33.76 32.79 33.18 2,047,400 -0.03(-0.09%)
Sep 03, 2020 34.03 34.17 32.71 33.21 2,108,926 -0.76(-2.24%)
Sep 02, 2020 33.52 33.97 33.08 33.97 2,100,481 +0.56(+1.68%)
Sep 01, 2020 32.38 33.41 32.13 33.41 1,670,650 +0.78(+2.39%)
Aug 31, 2020 33.27 33.31 32.62 32.63 1,592,126 -0.58(-1.75%)
Aug 28, 2020 33.42 33.47 32.66 33.21 1,489,000 -0.03(-0.09%)
Aug 27, 2020 33.52 33.56 32.91 33.24 2,331,047 -0.25(-0.75%)
Aug 26, 2020 33.42 33.56 32.72 33.49 2,238,561 +0.06(+0.18%)
Aug 25, 2020 33.83 34.16 33.23 33.43 1,632,689 -0.14(-0.42%)
Aug 24, 2020 32.69 33.75 32.62 33.57 1,793,670 +1.20(+3.71%)
Aug 21, 2020 32.83 32.93 32.21 32.37 1,895,800 -0.73(-2.21%)
Aug 20, 2020 33.13 33.35 32.79 33.10 1,982,970 -0.48(-1.43%)
Aug 19, 2020 34.35 34.62 33.40 33.58 1,955,942 -0.91(-2.64%)
Aug 18, 2020 34.33 34.88 33.94 34.49 2,002,217 +0.11(+0.32%)
Aug 17, 2020 35.18 35.48 34.30 34.38 1,969,267 -0.72(-2.05%)
Aug 14, 2020 34.64 35.12 34.48 35.10 2,245,100 +0.14(+0.40%)
Aug 13, 2020 34.59 35.17 34.43 34.96 1,818,834 +0.08(+0.23%)
Aug 12, 2020 35.91 36.11 34.59 34.88 2,317,560 -0.61(-1.72%)
Aug 11, 2020 35.67 36.12 35.12 35.49 3,023,533 +0.61(+1.75%)
Aug 10, 2020 33.60 35.13 33.45 34.88 4,003,000 +1.75(+5.28%)
Aug 07, 2020 34.25 34.25 32.68 33.13 4,069,100 -0.26(-0.78%)
Aug 06, 2020 33.81 34.48 33.34 33.39 3,692,193 +0.47(+1.43%)
Aug 05, 2020 32.86 33.19 32.63 32.92 3,940,234 +0.54(+1.67%)
Aug 04, 2020 31.94 32.84 31.76 32.38 3,885,761 +0.93(+2.96%)
Aug 03, 2020 31.43 31.94 31.38 31.45 3,977,384 +0.12(+0.38%)
Jul 31, 2020 30.74 31.58 30.56 31.33 8,099,800 +0.52(+1.69%)
Jul 30, 2020 30.78 31.13 30.09 30.81 2,369,311 -0.55(-1.75%)
Jul 29, 2020 30.48 31.48 30.36 31.36 2,463,688 +1.14(+3.77%)
Jul 28, 2020 31.03 31.12 30.03 30.22 2,715,434 -1.14(-3.64%)
Jul 27, 2020 30.54 31.75 30.51 31.36 2,389,598 +0.78(+2.55%)
Jul 24, 2020 30.49 30.98 30.17 30.58 1,553,200 +0.20(+0.66%)
Jul 23, 2020 30.16 30.97 29.67 30.38 1,921,714 +0.15(+0.50%)
Jul 22, 2020 29.56 30.30 29.39 30.23 1,583,815 +0.43(+1.44%)
Jul 21, 2020 29.34 30.12 29.34 29.80 2,018,350 +0.64(+2.19%)
Jul 20, 2020 30.20 30.35 29.08 29.16 1,619,190 -1.20(-3.95%)
Jul 17, 2020 30.08 30.87 30.07 30.36 1,888,400 +0.40(+1.34%)
Jul 16, 2020 30.47 30.63 29.82 29.96 2,439,084 -0.68(-2.22%)
Jul 15, 2020 30.39 31.19 30.27 30.64 2,135,357 +1.00(+3.37%)
Jul 14, 2020 29.58 30.07 29.07 29.64 2,529,888 -0.11(-0.37%)
Jul 13, 2020 29.42 30.21 29.25 29.75 2,843,418 +1.63(+5.80%)
Jul 10, 2020 26.68 28.16 26.68 28.12 1,781,900 +1.22(+4.54%)
Jul 09, 2020 27.93 27.97 26.59 26.90 2,232,946 -0.84(-3.03%)
Jul 08, 2020 29.18 29.35 27.64 27.74 2,460,110 -1.48(-5.07%)
Jul 07, 2020 29.34 29.80 28.98 29.22 1,758,066 -0.54(-1.81%)
Jul 06, 2020 30.07 30.35 29.29 29.76 2,036,990 +0.38(+1.29%)
Jul 02, 2020 29.22 29.89 29.02 29.38 1,956,700 +0.84(+2.94%)
Jul 01, 2020 28.23 29.21 28.17 28.54 2,581,976 +0.40(+1.42%)
Jun 30, 2020 27.29 28.33 26.96 28.14 2,901,917 +0.59(+2.14%)
Jun 29, 2020 27.73 27.95 27.33 27.55 2,023,476 +0.10(+0.36%)
Jun 26, 2020 27.30 27.79 27.19 27.45 3,512,700 -0.09(-0.33%)
Jun 25, 2020 27.58 27.91 26.96 27.54 3,506,668 -0.30(-1.08%)
Jun 24, 2020 29.19 29.30 27.79 27.84 2,011,501 -1.96(-6.58%)
Jun 23, 2020 30.55 30.59 29.51 29.80 2,538,387 -0.35(-1.16%)
Jun 22, 2020 29.61 30.29 29.15 30.15 1,782,677 +0.26(+0.87%)
Jun 19, 2020 30.73 30.73 29.63 29.89 2,899,200 -0.10(-0.33%)
Jun 18, 2020 29.87 30.52 29.63 29.99 1,827,910 -0.24(-0.79%)
Jun 17, 2020 31.07 31.07 30.03 30.23 1,527,270 -0.58(-1.88%)
Jun 16, 2020 31.10 31.10 29.81 30.81 2,284,273 +1.38(+4.69%)
Jun 15, 2020 28.34 29.71 28.05 29.43 1,625,714 +0.03(+0.10%)
Jun 12, 2020 29.47 29.73 28.43 29.40 1,650,000 +1.26(+4.48%)
Jun 11, 2020 29.25 29.71 27.69 28.14 2,749,623 -2.74(-8.87%)
Jun 10, 2020 31.87 31.93 30.85 30.88 2,391,178 -1.05(-3.29%)
Jun 09, 2020 32.16 32.40 31.51 31.93 2,126,202 -1.05(-3.18%)
Jun 08, 2020 33.40 34.05 32.72 32.98 2,610,168 +0.26(+0.79%)
Jun 05, 2020 33.16 33.53 32.55 32.72 2,757,800 +0.97(+3.06%)
Jun 04, 2020 31.66 32.07 31.02 31.75 1,781,243 -0.16(-0.50%)
Jun 03, 2020 31.41 32.32 31.40 31.91 2,322,345 +1.00(+3.24%)
Jun 02, 2020 29.76 31.12 29.76 30.91 3,897,999 +1.32(+4.46%)
Jun 01, 2020 29.25 29.96 28.93 29.59 1,628,147 +0.22(+0.75%)
May 29, 2020 28.91 29.77 28.68 29.37 2,673,400 +0.13(+0.44%)
May 28, 2020 30.39 30.42 29.09 29.24 1,817,449 -0.73(-2.44%)
May 27, 2020 30.05 30.36 29.53 29.97 1,832,418 +0.81(+2.78%)
May 26, 2020 28.25 29.48 28.25 29.16 2,787,225 +1.57(+5.69%)
May 22, 2020 27.65 27.78 27.26 27.59 1,487,200 -0.11(-0.40%)
May 21, 2020 27.50 27.86 27.31 27.70 2,005,793 +0.19(+0.69%)
May 20, 2020 27.50 27.97 27.26 27.51 2,607,416 +0.32(+1.18%)
May 19, 2020 26.57 27.84 25.82 27.19 3,498,325 +0.80(+3.03%)
May 18, 2020 26.09 26.95 25.96 26.39 4,787,426 +1.57(+6.33%)
May 15, 2020 24.42 24.83 24.13 24.82 3,761,700 +0.19(+0.77%)
May 14, 2020 23.71 24.65 23.05 24.63 5,888,273 +0.04(+0.16%)
May 13, 2020 26.02 26.33 24.40 24.59 2,611,629 -1.50(-5.75%)
May 12, 2020 27.38 27.85 26.05 26.09 2,324,565 -1.37(-4.99%)
May 11, 2020 26.67 27.61 26.35 27.46 2,803,906 -1.57(-5.41%)
May 08, 2020 28.10 29.20 28.06 29.03 1,875,200 +1.49(+5.41%)
May 07, 2020 28.20 28.84 27.41 27.54 3,241,751 +1.27(+4.83%)
May 06, 2020 27.38 27.72 26.25 26.27 1,397,415 -1.04(-3.81%)
May 05, 2020 26.95 28.12 26.77 27.31 2,488,612 +1.03(+3.92%)
May 04, 2020 25.95 26.33 25.45 26.28 2,530,391 -0.33(-1.24%)
May 01, 2020 26.98 27.06 25.99 26.61 2,404,400 -0.89(-3.24%)
Apr 30, 2020 28.64 28.64 27.29 27.50 3,258,130 -1.51(-5.21%)
Apr 29, 2020 29.14 29.68 28.76 29.01 3,109,215 +0.97(+3.46%)
Apr 28, 2020 29.00 29.13 27.69 28.04 2,879,644 -0.33(-1.16%)
Apr 27, 2020 27.91 28.66 27.79 28.37 1,503,687 +0.37(+1.32%)
Apr 24, 2020 28.23 28.46 27.45 28.00 2,659,300 +0.15(+0.54%)
Apr 23, 2020 27.84 28.75 27.49 27.85 2,630,015 +0.54(+1.98%)
Apr 22, 2020 27.66 27.66 26.56 27.31 3,398,698 +0.45(+1.68%)
Apr 21, 2020 26.60 27.30 26.34 26.86 2,592,133 -0.69(-2.50%)
Apr 20, 2020 27.38 28.48 27.03 27.55 3,636,242 -0.74(-2.62%)
Apr 17, 2020 28.03 28.87 27.72 28.29 5,346,700 +1.37(+5.09%)
Apr 16, 2020 28.03 28.35 26.56 26.92 3,233,164 -1.20(-4.27%)
Apr 15, 2020 28.67 28.88 27.60 28.12 2,585,347 -1.93(-6.42%)
Apr 14, 2020 30.47 30.98 29.30 30.05 2,393,221 +0.14(+0.47%)
Apr 13, 2020 30.52 31.06 29.34 29.91 3,892,379 -1.10(-3.55%)
Apr 09, 2020 30.69 32.17 30.24 31.01 4,559,400 +1.17(+3.92%)
Apr 08, 2020 29.02 30.00 29.02 29.84 2,977,495 +0.88(+3.04%)
Apr 07, 2020 29.12 30.39 28.23 28.96 5,101,364 +1.46(+5.31%)
Apr 06, 2020 27.24 27.97 27.00 27.50 4,857,706 +1.73(+6.71%)
Apr 03, 2020 26.19 26.36 25.44 25.77 2,670,200 +0.07(+0.27%)
Apr 02, 2020 26.00 28.20 25.26 25.70 3,539,088 -0.15(-0.58%)
Apr 01, 2020 25.91 26.73 25.58 25.85 4,352,024 -1.35(-4.96%)
Mar 31, 2020 26.56 28.00 26.56 27.20 3,958,979 +0.58(+2.18%)
Mar 30, 2020 25.51 26.93 25.10 26.62 3,062,378 +1.07(+4.19%)
Mar 27, 2020 27.14 27.14 25.41 25.55 2,497,900 -2.70(-9.56%)
Mar 26, 2020 27.33 28.96 26.85 28.25 3,512,821 +1.23(+4.55%)
Mar 25, 2020 26.00 28.89 25.26 27.02 4,271,436 +1.40(+5.46%)
Mar 24, 2020 23.14 25.78 22.53 25.62 3,700,874 +3.58(+16.24%)
Mar 23, 2020 22.18 22.91 21.43 22.04 2,873,880 -0.21(-0.94%)
Mar 20, 2020 23.53 24.30 21.96 22.25 4,254,900 -0.73(-3.18%)
Mar 19, 2020 21.04 23.90 20.42 22.98 3,166,964 +1.84(+8.70%)
Mar 18, 2020 22.29 23.50 19.73 21.14 4,980,065 -3.01(-12.46%)
Mar 17, 2020 24.88 25.43 22.89 24.15 4,179,662 +0.15(+0.62%)
Mar 16, 2020 24.00 26.48 23.81 24.00 4,077,858 -3.68(-13.29%)
Mar 13, 2020 25.60 27.70 23.23 27.68 4,127,100 +3.26(+13.35%)
Mar 12, 2020 25.90 26.89 23.85 24.42 3,918,223 -3.92(-13.83%)
Mar 11, 2020 30.04 30.24 27.90 28.34 5,032,859 -2.39(-7.78%)
Mar 10, 2020 32.64 32.86 29.32 30.73 6,353,457 -0.44(-1.41%)
Mar 09, 2020 34.41 34.81 31.13 31.17 4,896,952 -5.67(-15.39%)
Mar 06, 2020 37.20 37.49 36.09 36.84 3,800,800 -1.15(-3.03%)
Mar 05, 2020 37.61 38.23 37.42 37.99 3,076,715 -0.76(-1.96%)
Mar 04, 2020 38.51 38.94 38.05 38.75 3,329,037 +0.61(+1.60%)
Mar 03, 2020 37.77 39.01 37.23 38.14 4,247,025 -0.08(-0.21%)
Mar 02, 2020 37.28 38.27 36.98 38.22 4,818,492 +1.36(+3.69%)
Feb 28, 2020 35.22 36.99 35.18 36.86 4,338,900 +0.73(+2.02%)
Feb 27, 2020 36.50 37.68 35.92 36.13 4,418,964 -0.93(-2.51%)
Feb 26, 2020 37.93 38.75 36.96 37.06 3,028,606 -0.58(-1.54%)
Feb 25, 2020 39.01 39.50 37.43 37.64 3,288,004 -1.19(-3.06%)
Feb 24, 2020 38.34 39.30 37.71 38.83 3,445,126 -0.52(-1.32%)
Feb 21, 2020 39.83 40.18 39.32 39.35 2,065,700 -0.13(-0.33%)
Feb 20, 2020 39.58 40.60 39.39 39.48 2,972,242 +0.10(+0.25%)
Feb 19, 2020 38.16 40.04 38.16 39.38 3,313,116 +1.22(+3.20%)
Feb 18, 2020 38.01 38.46 37.58 38.16 5,994,137 -0.14(-0.37%)
Feb 14, 2020 38.12 40.04 38.00 38.30 5,653,800 -1.04(-2.64%)
Feb 13, 2020 41.30 41.41 39.18 39.34 4,897,008 -2.27(-5.46%)
Feb 12, 2020 42.20 42.26 41.30 41.61 2,376,252 -0.56(-1.33%)
Feb 11, 2020 41.91 42.65 41.75 42.17 1,929,574 +0.50(+1.20%)
Feb 10, 2020 41.70 42.57 41.44 41.67 2,085,291 -0.50(-1.19%)
Feb 07, 2020 41.88 42.21 41.70 42.17 1,679,900 -0.08(-0.19%)
Feb 06, 2020 42.87 42.93 42.17 42.25 2,801,060 -0.46(-1.08%)
Feb 05, 2020 41.69 42.76 41.33 42.71 2,784,791 +1.64(+3.99%)
Feb 04, 2020 40.28 41.17 40.08 41.07 2,297,366 +1.32(+3.32%)
Feb 03, 2020 40.27 40.84 39.41 39.75 2,850,520 -0.53(-1.32%)
Jan 31, 2020 40.26 40.49 40.06 40.28 2,051,100 -0.40(-0.98%)
Jan 30, 2020 40.04 40.76 39.90 40.68 1,964,775 +0.41(+1.02%)
Jan 29, 2020 40.16 40.84 40.08 40.27 1,912,944 +0.32(+0.80%)
Jan 28, 2020 39.74 40.16 39.25 39.95 2,371,565 +0.53(+1.34%)
Jan 27, 2020 39.92 40.25 39.33 39.42 2,633,841 -1.51(-3.69%)
Jan 24, 2020 42.48 42.49 40.91 40.93 2,503,700 -1.57(-3.69%)
Jan 23, 2020 42.03 42.68 41.29 42.50 2,973,390 -0.21(-0.49%)
Jan 22, 2020 44.01 44.32 41.92 42.71 5,417,687 -1.54(-3.48%)
Jan 21, 2020 45.86 45.86 44.21 44.25 2,183,193 -1.89(-4.10%)
Jan 17, 2020 45.96 46.33 45.47 46.14 2,871,600 +0.25(+0.54%)
Jan 16, 2020 45.48 45.94 45.09 45.89 1,273,521 +0.24(+0.53%)
Jan 15, 2020 45.32 46.07 45.30 45.65 1,268,187 +0.23(+0.51%)
Jan 14, 2020 45.22 46.00 45.22 45.42 1,259,838 +0.08(+0.18%)
Jan 13, 2020 44.91 45.44 44.50 45.34 1,500,858 +0.57(+1.27%)
Jan 10, 2020 45.50 45.77 44.64 44.77 2,206,700 -0.80(-1.76%)
Jan 09, 2020 45.94 45.96 44.79 45.57 1,762,563 -0.22(-0.48%)
Jan 08, 2020 45.37 45.93 45.02 45.79 2,121,476 +0.21(+0.46%)
Jan 07, 2020 45.73 46.42 45.56 45.58 1,944,772 -0.42(-0.91%)
Jan 06, 2020 45.75 46.22 45.02 46.00 2,283,267 -0.08(-0.17%)
Jan 03, 2020 46.37 47.21 45.97 46.08 2,349,500 -0.32(-0.69%)
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.