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

CMS Energy (NY: CMS )

62.39 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Oct 31, 2022 55.11 55.11 54.12 54.30 3,708,394 -0.83(-1.50%)
Oct 28, 2022 53.92 55.28 53.63 55.12 2,280,003 +1.26(+2.33%)
Oct 27, 2022 53.46 54.79 53.32 53.87 3,368,453 +0.67(+1.25%)
Oct 26, 2022 53.37 53.70 52.97 53.20 3,253,498 +0.14(+0.27%)
Oct 25, 2022 52.15 53.21 52.11 53.06 2,270,623 +1.08(+2.07%)
Oct 24, 2022 52.20 52.75 51.38 51.98 4,455,536 +0.18(+0.35%)
Oct 21, 2022 51.54 52.28 50.89 51.80 2,541,030 +0.44(+0.85%)
Oct 20, 2022 52.88 52.88 51.14 51.36 2,816,435 -1.58(-2.98%)
Oct 19, 2022 53.14 53.51 52.42 52.94 1,593,475 -0.89(-1.64%)
Oct 18, 2022 53.48 54.03 53.31 53.83 1,783,443 +1.14(+2.17%)
Oct 17, 2022 52.21 53.28 52.21 52.69 1,948,534 +1.23(+2.39%)
Oct 14, 2022 52.41 52.71 51.25 51.46 2,340,194 -0.43(-0.83%)
Oct 13, 2022 50.19 52.27 49.88 51.89 2,312,334 +1.10(+2.17%)
Oct 12, 2022 52.72 52.72 50.74 50.78 2,074,271 -1.96(-3.72%)
Oct 11, 2022 52.48 53.27 52.24 52.74 2,036,931 -0.02(-0.04%)
Oct 10, 2022 52.71 53.56 52.66 52.76 2,218,774 +0.14(+0.27%)
Oct 07, 2022 53.87 53.93 52.38 52.62 2,794,520 -1.24(-2.30%)
Oct 06, 2022 55.84 55.84 53.78 53.86 3,287,722 -1.85(-3.31%)
Oct 05, 2022 57.01 57.01 55.49 55.70 2,221,562 -1.95(-3.38%)
Oct 04, 2022 57.08 57.95 56.73 57.66 1,816,311 +0.69(+1.22%)
Oct 03, 2022 56.50 57.54 55.70 56.96 2,145,898 +1.53(+2.76%)
Sep 30, 2022 57.27 57.43 55.24 55.43 3,898,428 -1.42(-2.49%)
Sep 29, 2022 59.10 59.26 56.73 56.85 1,834,039 -2.55(-4.29%)
Sep 28, 2022 59.54 59.75 58.44 59.40 2,665,977 +0.63(+1.07%)
Sep 27, 2022 60.91 60.91 58.57 58.77 2,276,012 -1.68(-2.79%)
Sep 26, 2022 61.94 62.03 60.05 60.45 1,926,808 -1.66(-2.67%)
Sep 23, 2022 62.17 62.41 61.29 62.11 1,244,321 -0.49(-0.79%)
Sep 22, 2022 62.38 63.01 62.01 62.60 1,489,419 -0.11(-0.18%)
Sep 21, 2022 63.89 64.52 62.72 62.72 1,515,758 -0.81(-1.27%)
Sep 20, 2022 63.56 63.77 62.71 63.53 1,986,453 -0.43(-0.67%)
Sep 19, 2022 63.42 64.01 63.14 63.96 1,015,653 +0.34(+0.54%)
Sep 16, 2022 63.36 63.95 63.26 63.61 2,918,999 +0.19(+0.30%)
Sep 15, 2022 65.06 65.06 63.40 63.42 1,915,239 -1.95(-2.98%)
Sep 14, 2022 64.59 65.58 64.59 65.37 1,567,651 +0.62(+0.96%)
Sep 13, 2022 66.35 66.49 64.51 64.76 1,333,294 -2.08(-3.12%)
Sep 12, 2022 66.62 67.06 66.29 66.84 1,810,647 +0.36(+0.54%)
Sep 09, 2022 66.30 66.71 65.79 66.48 1,276,137 +0.32(+0.49%)
Sep 08, 2022 66.18 66.67 65.77 66.15 1,262,483 -0.20(-0.30%)
Sep 07, 2022 64.57 66.49 64.56 66.35 1,610,839 +2.24(+3.49%)
Sep 06, 2022 64.02 65.17 64.02 64.12 2,076,673 +0.22(+0.34%)
Sep 02, 2022 64.72 65.43 63.64 63.90 2,782,226 -0.49(-0.75%)
Sep 01, 2022 63.86 64.70 63.55 64.38 2,567,087 +0.53(+0.83%)
Aug 31, 2022 64.45 64.69 63.80 63.86 1,671,406 -0.54(-0.84%)
Aug 30, 2022 65.49 65.71 64.14 64.39 1,362,497 -1.26(-1.92%)
Aug 29, 2022 64.76 66.01 64.20 65.65 2,531,925 +0.64(+0.99%)
Aug 26, 2022 66.03 66.08 64.82 65.01 1,609,718 -0.83(-1.26%)
Aug 25, 2022 65.62 65.86 65.16 65.84 1,899,489 +0.28(+0.43%)
Aug 24, 2022 65.69 65.74 64.98 65.56 1,777,753 -0.01(-0.01%)
Aug 23, 2022 66.14 66.14 65.10 65.57 2,139,689 -0.69(-1.04%)
Aug 22, 2022 66.83 67.05 66.11 66.26 1,692,224 -0.81(-1.21%)
Aug 19, 2022 66.60 67.31 66.57 67.07 1,705,996 +0.40(+0.60%)
Aug 18, 2022 66.60 66.81 66.39 66.67 1,986,991 +0.09(+0.14%)
Aug 17, 2022 66.35 67.10 66.31 66.58 2,122,855 +0.15(+0.23%)
Aug 16, 2022 66.20 66.88 66.17 66.43 1,758,439 +0.14(+0.21%)
Aug 15, 2022 65.91 66.34 65.55 66.28 1,058,929 +0.42(+0.63%)
Aug 12, 2022 65.41 65.87 65.29 65.87 1,809,634 +0.94(+1.44%)
Aug 11, 2022 64.92 65.46 64.39 64.93 2,174,747 -0.08(-0.12%)
Aug 10, 2022 65.22 65.29 64.42 65.01 2,217,876 +0.07(+0.10%)
Aug 09, 2022 64.77 65.21 64.60 64.94 1,876,451 +0.45(+0.70%)
Aug 08, 2022 64.13 64.88 64.13 64.49 2,118,095 +0.57(+0.89%)
Aug 05, 2022 64.76 64.90 63.53 63.92 2,154,747 -0.95(-1.46%)
Aug 04, 2022 65.09 65.68 64.82 64.87 1,090,619 -0.26(-0.39%)
Aug 03, 2022 64.48 65.23 63.34 65.12 1,442,582 +0.41(+0.64%)
Aug 02, 2022 65.30 65.76 64.65 64.71 2,439,180 -0.12(-0.19%)
Aug 01, 2022 64.36 64.89 64.06 64.83 2,012,428 +0.28(+0.44%)
Jul 29, 2022 64.29 64.95 64.12 64.55 1,595,043 +0.19(+0.29%)
Jul 28, 2022 62.78 64.61 62.78 64.36 1,868,405 +1.71(+2.73%)
Jul 27, 2022 62.34 62.76 62.01 62.65 1,348,404 +0.03(+0.05%)
Jul 26, 2022 61.97 62.67 61.79 62.62 1,102,848 +0.76(+1.23%)
Jul 25, 2022 60.99 61.88 60.88 61.86 1,021,286 +0.65(+1.06%)
Jul 22, 2022 60.41 61.22 60.17 61.22 1,781,854 +1.18(+1.97%)
Jul 21, 2022 59.94 60.19 59.77 60.03 2,227,484 +0.04(+0.06%)
Jul 20, 2022 61.22 61.26 59.97 59.99 1,765,111 -1.01(-1.66%)
Jul 19, 2022 61.22 61.52 60.94 61.01 1,608,755 +0.14(+0.23%)
Jul 18, 2022 61.96 62.12 60.81 60.87 1,616,543 -1.31(-2.10%)
Jul 15, 2022 62.37 62.37 61.28 62.17 1,289,156 +0.39(+0.62%)
Jul 14, 2022 60.97 61.94 60.83 61.79 2,476,519 -0.14(-0.23%)
Jul 13, 2022 61.38 62.33 61.38 61.93 1,551,672 +0.03(+0.05%)
Jul 12, 2022 61.87 62.83 61.66 61.90 2,156,775 -0.33(-0.53%)
Jul 11, 2022 61.80 62.80 61.61 62.23 1,143,078 +0.23(+0.36%)
Jul 08, 2022 62.33 62.48 61.86 62.00 2,564,596 -0.34(-0.54%)
Jul 07, 2022 63.35 63.64 62.30 62.34 3,168,315 -0.93(-1.47%)
Jul 06, 2022 62.37 63.78 62.16 63.27 1,995,484 +1.18(+1.91%)
Jul 05, 2022 64.54 64.84 61.22 62.09 1,833,804 -2.74(-4.23%)
Jul 01, 2022 63.73 65.00 63.27 64.83 2,408,796 +1.44(+2.27%)
Jun 30, 2022 62.19 63.88 62.05 63.39 2,647,458 +0.94(+1.50%)
Jun 29, 2022 62.57 62.77 62.25 62.45 1,846,131 -0.06(-0.09%)
Jun 28, 2022 62.34 63.05 62.17 62.51 1,602,210 +0.35(+0.56%)
Jun 27, 2022 60.92 62.19 60.80 62.16 1,162,773 +0.94(+1.53%)
Jun 24, 2022 60.49 61.51 60.26 61.22 2,497,844 +1.00(+1.67%)
Jun 23, 2022 59.22 60.29 59.14 60.22 1,828,168 +1.31(+2.22%)
Jun 22, 2022 57.92 59.35 57.92 58.91 2,044,891 +0.75(+1.29%)
Jun 21, 2022 57.51 58.43 57.47 58.16 2,500,453 +0.72(+1.26%)
Jun 17, 2022 57.88 58.13 56.71 57.44 2,790,401 -0.32(-0.55%)
Jun 16, 2022 58.13 58.13 57.01 57.76 1,771,000 -1.09(-1.85%)
Jun 15, 2022 59.01 59.60 58.01 58.85 2,711,881 +0.13(+0.22%)
Jun 14, 2022 60.96 61.23 58.08 58.72 2,254,813 -2.05(-3.37%)
Jun 13, 2022 63.06 63.31 60.50 60.76 1,817,289 -2.83(-4.45%)
Jun 10, 2022 63.22 64.16 62.91 63.59 2,279,421 -0.15(-0.24%)
Jun 09, 2022 66.04 66.20 63.70 63.74 2,132,277 -2.24(-3.40%)
Jun 08, 2022 67.17 67.17 65.91 65.99 1,874,801 -1.47(-2.17%)
Jun 07, 2022 66.66 67.59 66.42 67.45 1,507,956 +0.58(+0.87%)
Jun 06, 2022 67.06 67.25 66.73 66.87 1,952,525 +0.06(+0.08%)
Jun 03, 2022 66.76 67.12 66.62 66.81 2,081,227 -0.13(-0.20%)
Jun 02, 2022 66.91 67.01 65.48 66.94 1,675,580 +0.42(+0.64%)
Jun 01, 2022 67.00 67.10 66.16 66.52 1,987,045 -0.20(-0.30%)
May 31, 2022 66.37 67.01 65.86 66.72 3,230,026 -0.40(-0.60%)
May 27, 2022 66.31 67.24 66.17 67.12 1,644,729 +0.62(+0.93%)
May 26, 2022 66.68 66.97 66.27 66.50 1,635,209 +0.25(+0.38%)
May 25, 2022 67.39 67.42 65.98 66.25 2,250,249 -1.10(-1.63%)
May 24, 2022 65.63 67.44 65.36 67.35 1,739,870 +1.95(+2.99%)
May 23, 2022 65.52 65.67 64.55 65.39 1,648,966 +0.75(+1.16%)
May 20, 2022 65.12 65.17 64.05 64.64 2,280,743 -0.36(-0.55%)
May 19, 2022 64.53 65.20 64.00 65.00 1,788,524 +0.29(+0.45%)
May 18, 2022 65.32 65.43 64.56 64.71 1,677,185 -0.39(-0.59%)
May 17, 2022 65.07 65.27 64.10 65.09 1,500,768 +0.22(+0.33%)
May 16, 2022 65.48 65.52 64.63 64.88 2,080,062 -0.35(-0.53%)
May 13, 2022 64.90 65.43 64.28 65.23 2,604,231 +0.82(+1.27%)
May 12, 2022 64.43 64.85 63.59 64.41 3,069,333 +0.00(+0.00%)
May 11, 2022 64.06 65.48 64.00 64.41 1,432,490 +0.28(+0.44%)
May 10, 2022 64.94 65.93 63.54 64.13 2,001,935 -0.85(-1.30%)
May 09, 2022 63.35 65.45 63.10 64.97 2,188,740 +1.34(+2.11%)
May 06, 2022 63.11 63.87 62.85 63.63 2,194,133 +0.25(+0.40%)
May 05, 2022 64.06 64.35 62.91 63.38 1,459,670 -0.85(-1.32%)
May 04, 2022 63.00 64.37 62.95 64.22 2,409,090 +1.26(+2.00%)
May 03, 2022 63.42 64.53 62.87 62.96 2,264,024 -0.29(-0.46%)
May 02, 2022 64.52 64.89 62.71 63.25 2,160,360 -0.83(-1.30%)
Apr 29, 2022 65.79 65.86 63.95 64.08 2,268,795 -2.03(-3.08%)
Apr 28, 2022 65.65 66.32 65.08 66.11 2,183,491 +0.62(+0.94%)
Apr 27, 2022 65.68 66.43 65.20 65.50 1,491,423 -0.16(-0.24%)
Apr 26, 2022 65.52 66.66 65.52 65.66 1,707,601 -0.20(-0.30%)
Apr 25, 2022 67.20 67.35 65.22 65.85 3,171,470 -1.09(-1.63%)
Apr 22, 2022 67.89 67.91 66.82 66.94 1,458,104 -1.01(-1.48%)
Apr 21, 2022 68.01 68.81 67.70 67.95 1,471,480 -0.19(-0.27%)
Apr 20, 2022 68.05 68.33 67.58 68.14 1,588,134 +0.68(+1.01%)
Apr 19, 2022 66.76 67.68 66.75 67.46 1,830,106 +0.81(+1.22%)
Apr 18, 2022 66.98 67.34 66.42 66.65 1,091,009 -0.10(-0.15%)
Apr 14, 2022 67.24 67.51 66.74 66.75 2,649,890 -0.33(-0.49%)
Apr 13, 2022 67.90 68.16 67.02 67.08 1,823,796 -0.87(-1.28%)
Apr 12, 2022 67.18 68.14 66.84 67.94 1,579,980 +0.55(+0.82%)
Apr 11, 2022 67.79 68.27 67.20 67.39 1,751,821 -0.25(-0.37%)
Apr 08, 2022 67.83 68.07 67.27 67.64 1,965,987 +0.14(+0.21%)
Apr 07, 2022 68.06 68.23 66.98 67.50 3,270,193 -1.12(-1.63%)
Apr 06, 2022 66.67 68.70 66.39 68.62 3,877,800 +2.29(+3.45%)
Apr 05, 2022 66.01 67.07 65.75 66.34 2,073,036 +0.49(+0.74%)
Apr 04, 2022 65.91 66.07 64.99 65.85 1,716,898 -0.48(-0.72%)
Apr 01, 2022 65.04 66.43 64.85 66.33 1,792,394 +1.08(+1.66%)
Mar 31, 2022 65.30 65.88 64.99 65.25 2,386,791 -0.05(-0.07%)
Mar 30, 2022 64.91 65.29 64.54 65.29 2,122,673 +0.54(+0.84%)
Mar 29, 2022 64.50 64.77 63.98 64.75 1,861,657 +0.27(+0.42%)
Mar 28, 2022 64.37 64.48 63.56 64.48 1,503,724 +0.19(+0.29%)
Mar 25, 2022 63.62 64.42 63.54 64.30 1,829,680 +0.81(+1.28%)
Mar 24, 2022 63.10 64.01 63.08 63.48 2,215,748 +0.38(+0.61%)
Mar 23, 2022 62.56 63.55 62.18 63.10 2,221,850 +0.59(+0.94%)
Mar 22, 2022 62.68 62.90 62.31 62.51 2,479,176 +0.02(+0.03%)
Mar 21, 2022 61.92 62.95 61.80 62.49 1,898,870 +0.74(+1.19%)
Mar 18, 2022 62.34 62.50 61.55 61.76 5,546,060 -0.58(-0.93%)
Mar 17, 2022 62.06 62.72 61.76 62.34 2,769,730 +0.33(+0.53%)
Mar 16, 2022 62.58 62.79 60.98 62.01 2,575,442 -0.73(-1.16%)
Mar 15, 2022 62.35 63.04 61.82 62.74 2,848,138 +1.01(+1.63%)
Mar 14, 2022 61.84 62.28 61.23 61.73 2,336,571 +0.20(+0.32%)
Mar 11, 2022 61.43 62.25 61.30 61.53 1,635,476 -0.08(-0.14%)
Mar 10, 2022 60.71 61.76 61.62 2,936,685 +0.77(+1.27%)
Mar 09, 2022 61.88 62.06 60.75 60.84 2,386,059 -0.65(-1.06%)
Mar 08, 2022 62.77 63.09 61.47 61.50 2,190,739 -0.99(-1.58%)
Mar 07, 2022 62.52 62.91 62.01 62.49 2,354,230 -0.02(-0.03%)
Mar 04, 2022 60.77 62.50 60.60 62.50 1,775,983 +1.60(+2.63%)
Mar 03, 2022 60.21 61.30 60.21 60.90 2,111,060 +0.75(+1.24%)
Mar 02, 2022 59.51 60.33 59.15 60.15 1,961,176 +0.79(+1.34%)
Mar 01, 2022 59.93 60.42 58.90 59.36 1,867,402 -0.35(-0.59%)
Feb 28, 2022 59.29 59.92 59.05 59.71 3,020,192 -0.12(-0.20%)
Feb 25, 2022 58.45 60.11 58.70 59.84 2,851,363 +2.02(+3.50%)
Feb 24, 2022 57.59 57.98 57.06 57.81 2,294,258 -0.04(-0.06%)
Feb 23, 2022 58.61 58.69 57.78 57.85 2,089,591 -0.63(-1.08%)
Feb 22, 2022 58.75 58.90 57.99 58.48 2,600,127 +0.17(+0.29%)
Feb 18, 2022 58.32 0 +0.10(+0.18%)
Feb 17, 2022 57.78 58.47 57.23 58.21 1,287,147 +0.45(+0.78%)
Feb 16, 2022 57.85 58.13 57.33 57.76 1,791,759 +0.07(+0.11%)
Feb 15, 2022 58.33 58.66 57.55 57.70 1,765,345 -0.50(-0.87%)
Feb 14, 2022 59.05 59.23 57.68 58.20 1,372,679 -0.66(-1.13%)
Feb 11, 2022 58.42 59.20 58.24 58.87 2,309,383 +0.58(+0.99%)
Feb 10, 2022 59.71 59.72 58.10 58.29 1,663,352 -1.75(-2.92%)
Feb 09, 2022 60.51 60.55 59.73 60.04 2,094,313 -0.11(-0.18%)
Feb 08, 2022 60.49 60.62 59.89 60.15 2,145,627 +0.02(+0.03%)
Feb 07, 2022 59.96 60.32 59.45 60.13 2,146,380 +0.22(+0.37%)
Feb 04, 2022 59.49 60.57 59.26 59.91 2,084,243 +0.03(+0.05%)
Feb 03, 2022 59.76 59.88 3,389,243 +0.63(+1.06%)
Feb 02, 2022 58.61 59.41 58.31 59.25 2,471,255 +0.59(+1.01%)
Feb 01, 2022 59.44 59.83 58.21 58.66 1,665,451 -0.97(-1.63%)
Jan 31, 2022 58.72 59.68 59.63 1,966,516 +0.50(+0.85%)
Jan 28, 2022 58.23 59.21 57.98 59.13 2,354,684 +0.60(+1.03%)
Jan 27, 2022 58.23 58.99 57.94 58.53 1,983,983 +0.78(+1.35%)
Jan 26, 2022 58.04 58.58 57.35 57.75 1,873,545 -0.20(-0.35%)
Jan 25, 2022 57.42 58.46 57.23 57.96 2,309,957 -0.03(-0.05%)
Jan 24, 2022 59.02 59.37 56.68 57.98 2,649,044 -1.06(-1.79%)
Jan 21, 2022 59.36 59.86 58.91 59.04 1,800,781 +0.19(+0.33%)
Jan 20, 2022 58.90 59.45 58.61 58.85 1,304,198 +0.08(+0.14%)
Jan 19, 2022 58.60 59.33 58.29 58.76 1,172,883 +0.24(+0.41%)
Jan 18, 2022 58.78 58.91 57.61 58.52 1,905,122 -0.53(-0.89%)
Jan 14, 2022 59.05 0 -0.57(-0.96%)
Jan 13, 2022 59.37 60.09 59.26 59.62 2,286,001 +0.23(+0.39%)
Jan 12, 2022 58.81 59.44 58.63 59.39 1,637,251 +0.23(+0.39%)
Jan 11, 2022 60.06 60.14 58.79 59.16 1,626,134 -0.84(-1.40%)
Jan 10, 2022 60.25 60.58 59.82 60.00 1,302,752 -0.28(-0.46%)
Jan 07, 2022 59.63 60.54 59.26 60.28 1,513,210 +0.39(+0.65%)
Jan 06, 2022 60.52 60.79 59.65 59.89 1,868,240 -0.69(-1.13%)
Jan 05, 2022 59.77 60.93 59.77 60.58 1,843,038 +0.74(+1.24%)
Jan 04, 2022 59.76 60.77 59.76 59.84 1,317,570 -0.10(-0.17%)
Jan 03, 2022 60.19 60.36 59.28 59.94 1,320,079 -0.31(-0.52%)
Dec 31, 2021 60.32 60.51 59.87 60.25 846,910 -0.05(-0.08%)
Dec 30, 2021 60.57 60.60 59.87 60.30 723,287 -0.08(-0.14%)
Dec 29, 2021 59.89 60.47 59.74 60.38 1,063,693 +0.60(+1.01%)
Dec 28, 2021 59.45 59.78 59.16 59.78 676,282 +0.58(+0.99%)
Dec 27, 2021 58.82 59.24 58.58 59.20 700,892 +0.36(+0.61%)
Dec 23, 2021 59.11 59.28 58.76 58.84 946,019 -0.18(-0.30%)
Dec 22, 2021 58.78 59.42 58.74 59.01 1,031,853 -0.02(-0.03%)
Dec 21, 2021 60.07 60.32 58.79 59.03 1,278,441 -0.73(-1.22%)
Dec 20, 2021 59.02 59.92 58.60 59.76 1,450,369 +0.31(+0.53%)
Dec 17, 2021 59.73 60.59 59.36 59.45 3,277,162 -1.14(-1.88%)
Dec 16, 2021 60.01 60.81 59.98 60.59 1,325,630 +0.49(+0.82%)
Dec 15, 2021 58.99 60.19 58.99 60.10 1,617,176 +1.31(+2.22%)
Dec 14, 2021 59.13 59.27 58.69 58.79 1,526,353 -0.25(-0.42%)
Dec 13, 2021 58.09 59.41 58.06 59.04 1,749,675 +1.12(+1.94%)
Dec 10, 2021 57.73 58.20 57.42 57.92 1,280,087 +0.35(+0.61%)
Dec 09, 2021 57.48 57.90 56.98 57.57 948,033 +0.25(+0.44%)
Dec 08, 2021 57.51 57.94 57.08 57.32 784,923 -0.14(-0.24%)
Dec 07, 2021 56.84 57.50 56.60 57.46 1,595,516 +0.43(+0.75%)
Dec 06, 2021 56.78 57.73 56.54 57.03 1,482,906 +0.75(+1.33%)
Dec 03, 2021 55.51 56.36 54.98 56.28 1,313,523 +1.11(+2.01%)
Dec 02, 2021 54.85 55.69 54.85 55.17 1,473,610 +0.52(+0.95%)
Dec 01, 2021 54.82 55.78 54.63 54.65 1,809,716 +0.14(+0.25%)
Nov 30, 2021 56.23 56.37 54.47 54.51 3,734,906 -2.11(-3.73%)
Nov 29, 2021 55.88 56.73 55.48 56.62 1,252,421 +0.93(+1.66%)
Nov 26, 2021 56.22 56.55 55.63 55.70 852,533 -0.84(-1.49%)
Nov 24, 2021 56.76 56.83 56.41 56.54 696,047 -0.25(-0.44%)
Nov 23, 2021 57.22 57.28 56.60 56.79 834,328 -0.31(-0.54%)
Nov 22, 2021 56.34 57.10 55.97 57.10 1,193,260 +0.69(+1.22%)
Nov 19, 2021 56.22 56.49 55.97 56.41 1,255,160 +0.42(+0.74%)
Nov 18, 2021 56.45 56.02 55.84 55.99 908,378 -0.45(-0.80%)
Nov 17, 2021 55.95 56.55 55.62 56.45 1,140,461 +0.38(+0.68%)
Nov 16, 2021 56.70 56.78 56.04 56.07 1,223,480 -0.59(-1.05%)
Nov 15, 2021 55.90 56.67 55.66 56.66 1,156,296 +1.08(+1.95%)
Nov 12, 2021 55.72 55.90 55.53 55.58 1,307,892 -0.07(-0.13%)
Nov 11, 2021 56.22 56.38 55.56 55.65 1,170,253 -0.75(-1.33%)
Nov 10, 2021 55.81 56.46 56.40 1,218,971 +0.76(+1.37%)
Nov 09, 2021 55.33 55.86 55.26 55.64 1,024,911 +0.46(+0.84%)
Nov 08, 2021 56.05 56.12 55.04 55.18 1,470,262 -0.88(-1.57%)
Nov 05, 2021 55.74 56.49 55.60 56.06 1,376,918 +0.46(+0.83%)
Nov 04, 2021 55.36 55.71 54.84 55.59 1,771,328 +0.28(+0.51%)
Nov 03, 2021 55.53 55.99 54.85 55.31 1,603,317 -0.27(-0.48%)
Nov 02, 2021 55.66 55.75 55.07 55.58 1,063,446 +0.14(+0.25%)
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.