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

Fidelity National Information Services (NY: FIS )

70.89 +0.17 (+0.24%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 6, 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 (%)
Nov 30, 2020 134.97 136.34 133.29 136.26 4,991,072 +0.12(+0.09%)
Nov 27, 2020 136.65 137.45 135.62 136.14 2,167,767 +0.28(+0.21%)
Nov 25, 2020 136.11 136.48 134.03 135.86 1,839,493 -0.87(-0.64%)
Nov 24, 2020 134.26 137.21 133.52 136.73 3,223,505 +3.31(+2.48%)
Nov 23, 2020 132.82 134.38 132.35 133.42 2,582,051 +1.06(+0.80%)
Nov 20, 2020 135.33 135.47 132.31 132.37 2,453,347 -3.24(-2.39%)
Nov 19, 2020 133.04 135.88 131.15 135.61 3,264,135 +2.51(+1.88%)
Nov 18, 2020 134.42 134.51 133.10 133.10 2,532,843 -1.84(-1.36%)
Nov 17, 2020 134.93 136.60 133.29 134.94 2,574,168 -0.84(-0.62%)
Nov 16, 2020 134.97 136.11 133.93 135.78 2,678,794 +2.91(+2.19%)
Nov 13, 2020 131.08 133.59 130.87 132.87 2,098,387 +2.34(+1.79%)
Nov 12, 2020 132.06 132.24 130.10 130.53 2,208,669 -1.27(-0.96%)
Nov 11, 2020 132.34 132.43 130.10 131.80 2,448,054 -0.74(-0.56%)
Nov 10, 2020 129.80 133.26 129.47 132.54 3,775,221 +2.45(+1.88%)
Nov 09, 2020 129.89 134.08 128.54 130.09 7,056,379 +7.85(+6.42%)
Nov 06, 2020 122.46 122.80 121.13 122.24 1,704,436 +0.50(+0.41%)
Nov 05, 2020 123.75 123.84 120.91 121.73 4,060,890 -0.19(-0.16%)
Nov 04, 2020 119.93 123.89 119.22 121.93 3,875,679 +3.96(+3.35%)
Nov 03, 2020 115.66 118.68 114.89 117.97 3,506,597 +4.15(+3.65%)
Nov 02, 2020 115.45 116.19 113.16 113.82 4,793,423 -0.57(-0.50%)
Oct 30, 2020 114.28 117.20 112.80 114.39 5,986,167 -0.39(-0.34%)
Oct 29, 2020 112.82 118.54 110.33 114.78 10,530,195 -6.88(-5.65%)
Oct 28, 2020 124.52 125.00 121.44 121.66 4,667,719 -4.91(-3.88%)
Oct 27, 2020 128.71 129.93 126.44 126.57 3,444,470 -1.43(-1.12%)
Oct 26, 2020 130.84 131.26 126.95 128.01 2,846,560 -4.57(-3.45%)
Oct 23, 2020 132.50 133.07 131.23 132.58 3,235,804 +1.54(+1.18%)
Oct 22, 2020 129.79 131.47 128.71 131.04 1,901,308 +1.20(+0.93%)
Oct 21, 2020 128.96 130.89 128.56 129.83 2,066,718 +0.65(+0.50%)
Oct 20, 2020 128.61 130.51 127.99 129.18 2,969,858 +0.84(+0.66%)
Oct 19, 2020 132.44 132.84 127.86 128.34 3,193,328 -3.76(-2.85%)
Oct 16, 2020 132.34 134.13 132.00 132.10 3,834,736 +0.00(+0.00%)
Oct 15, 2020 129.98 132.11 129.24 132.10 3,842,940 -0.17(-0.13%)
Oct 14, 2020 134.34 134.78 131.30 132.28 2,546,302 -1.74(-1.30%)
Oct 13, 2020 137.28 137.70 133.41 134.01 2,648,892 -2.97(-2.16%)
Oct 12, 2020 137.35 137.98 136.14 136.98 3,233,935 +0.15(+0.11%)
Oct 09, 2020 135.45 136.96 134.81 136.83 3,042,586 +2.23(+1.66%)
Oct 08, 2020 134.31 134.88 133.28 134.60 2,173,229 +1.84(+1.38%)
Oct 07, 2020 133.81 134.29 132.23 132.76 3,513,709 +0.21(+0.16%)
Oct 06, 2020 133.65 135.87 132.23 132.55 3,305,003 -1.10(-0.82%)
Oct 05, 2020 134.17 134.87 132.43 133.65 2,351,233 +0.39(+0.29%)
Oct 02, 2020 133.18 133.97 131.32 133.27 2,267,862 -1.58(-1.17%)
Oct 01, 2020 136.79 138.00 133.61 134.85 4,063,976 -0.31(-0.23%)
Sep 30, 2020 136.57 137.06 133.97 135.16 3,706,487 -1.46(-1.07%)
Sep 29, 2020 136.15 136.98 135.64 136.62 2,198,199 +0.80(+0.59%)
Sep 28, 2020 135.54 136.58 135.08 135.82 1,876,301 +1.77(+1.32%)
Sep 25, 2020 131.45 134.63 130.65 134.05 2,204,037 +1.64(+1.24%)
Sep 24, 2020 131.53 133.48 127.12 132.40 3,732,215 +0.55(+0.42%)
Sep 23, 2020 134.41 134.64 131.49 131.85 2,042,873 -2.37(-1.76%)
Sep 22, 2020 132.41 134.61 131.28 134.22 2,294,743 +1.99(+1.51%)
Sep 21, 2020 132.28 132.71 129.64 132.23 3,213,538 -2.41(-1.79%)
Sep 18, 2020 136.35 137.66 133.59 134.64 3,942,782 -1.98(-1.45%)
Sep 17, 2020 133.82 136.71 133.55 136.63 3,166,658 +0.13(+0.09%)
Sep 16, 2020 137.44 138.48 136.44 136.50 2,931,346 +0.16(+0.11%)
Sep 15, 2020 135.53 136.89 134.92 136.34 2,301,014 +2.08(+1.55%)
Sep 14, 2020 133.76 135.49 132.93 134.26 3,102,131 +1.84(+1.39%)
Sep 11, 2020 133.86 134.67 131.04 132.42 2,817,128 -1.50(-1.12%)
Sep 10, 2020 136.86 138.22 133.30 133.92 2,402,961 -2.10(-1.55%)
Sep 09, 2020 135.20 136.91 133.53 136.02 4,032,337 +2.56(+1.92%)
Sep 08, 2020 132.60 134.68 131.90 133.46 4,513,301 -2.11(-1.55%)
Sep 04, 2020 138.32 138.75 133.59 135.56 3,499,570 -2.66(-1.92%)
Sep 03, 2020 141.54 141.69 136.34 138.22 2,742,959 -4.45(-3.12%)
Sep 02, 2020 139.69 143.56 138.82 142.67 3,479,053 +3.12(+2.24%)
Sep 01, 2020 138.08 139.71 137.72 139.55 2,882,154 +1.37(+0.99%)
Aug 31, 2020 139.66 139.66 138.04 138.17 4,253,979 -1.48(-1.06%)
Aug 28, 2020 138.39 139.70 137.69 139.66 2,742,776 +1.16(+0.84%)
Aug 27, 2020 136.26 138.72 135.25 138.50 4,434,518 +3.03(+2.24%)
Aug 26, 2020 133.50 136.06 132.53 135.46 5,087,580 +2.31(+1.73%)
Aug 25, 2020 130.03 133.24 129.00 133.16 2,892,374 +3.39(+2.61%)
Aug 24, 2020 131.19 131.19 128.45 129.76 3,434,479 -0.12(-0.09%)
Aug 21, 2020 129.44 130.51 128.88 129.88 3,613,656 +0.51(+0.40%)
Aug 20, 2020 129.73 130.21 128.88 129.37 3,817,512 -1.25(-0.96%)
Aug 19, 2020 132.82 132.82 130.48 130.63 4,039,787 -1.10(-0.84%)
Aug 18, 2020 132.72 132.82 130.82 131.73 4,140,835 -0.42(-0.32%)
Aug 17, 2020 132.43 133.33 131.72 132.15 2,872,646 +0.36(+0.27%)
Aug 14, 2020 132.94 133.09 131.17 131.79 1,910,434 -1.21(-0.91%)
Aug 13, 2020 130.75 133.37 130.75 133.00 3,116,817 +1.26(+0.96%)
Aug 12, 2020 131.66 132.72 131.12 131.74 2,419,849 +0.71(+0.54%)
Aug 11, 2020 134.12 134.25 130.72 131.03 3,104,075 -2.85(-2.13%)
Aug 10, 2020 135.56 135.96 133.03 133.88 3,700,777 -1.48(-1.10%)
Aug 07, 2020 133.94 135.54 133.18 135.36 3,690,187 +0.71(+0.53%)
Aug 06, 2020 133.57 135.28 133.25 134.65 4,800,296 +0.46(+0.34%)
Aug 05, 2020 136.00 136.37 132.83 134.19 7,058,250 -0.64(-0.48%)
Aug 04, 2020 134.40 136.72 132.82 134.83 6,607,427 -1.58(-1.16%)
Aug 03, 2020 134.76 136.81 134.54 136.41 4,902,056 +2.40(+1.79%)
Jul 31, 2020 132.72 134.10 132.07 134.02 3,891,941 +1.02(+0.76%)
Jul 30, 2020 130.63 133.29 130.09 133.00 2,944,965 +0.43(+0.33%)
Jul 29, 2020 130.70 132.98 129.99 132.57 2,471,688 +1.92(+1.47%)
Jul 28, 2020 130.95 131.98 130.43 130.65 2,011,088 -0.74(-0.56%)
Jul 27, 2020 131.53 132.57 130.37 131.39 2,984,689 -0.24(-0.18%)
Jul 24, 2020 131.94 132.47 130.69 131.62 2,659,367 -1.18(-0.89%)
Jul 23, 2020 132.73 135.72 132.07 132.81 3,662,577 +0.20(+0.15%)
Jul 22, 2020 131.68 132.78 131.16 132.60 2,274,048 +1.25(+0.96%)
Jul 21, 2020 130.52 132.08 130.06 131.35 3,725,500 +1.69(+1.31%)
Jul 20, 2020 128.60 130.04 127.50 129.66 2,542,182 +0.99(+0.77%)
Jul 17, 2020 127.72 129.34 126.80 128.67 2,255,533 +1.48(+1.17%)
Jul 16, 2020 127.81 128.18 126.57 127.18 2,003,851 -1.45(-1.13%)
Jul 15, 2020 126.45 129.09 126.00 128.63 4,847,431 +3.67(+2.94%)
Jul 14, 2020 123.65 124.99 122.03 124.96 3,930,866 +0.86(+0.69%)
Jul 13, 2020 126.52 127.07 123.75 124.10 3,787,669 -1.28(-1.02%)
Jul 10, 2020 124.08 125.56 123.32 125.38 2,176,709 +1.00(+0.80%)
Jul 09, 2020 125.59 126.00 122.81 124.38 4,790,451 -0.93(-0.74%)
Jul 08, 2020 125.34 126.02 123.98 125.31 4,812,931 +0.28(+0.22%)
Jul 07, 2020 125.08 127.34 124.25 125.03 3,848,769 -0.94(-0.75%)
Jul 06, 2020 127.47 127.47 125.21 125.97 2,550,935 +0.69(+0.55%)
Jul 02, 2020 126.90 127.77 125.00 125.29 2,194,068 -0.07(-0.06%)
Jul 01, 2020 123.23 126.09 122.47 125.36 3,602,308 +2.54(+2.07%)
Jun 30, 2020 120.14 123.54 119.71 122.82 4,120,468 +2.67(+2.23%)
Jun 29, 2020 120.59 120.72 118.51 120.15 3,751,487 +0.60(+0.51%)
Jun 26, 2020 121.59 122.38 119.28 119.54 11,836,200 -2.54(-2.08%)
Jun 25, 2020 121.82 122.74 120.39 122.08 3,567,542 +0.90(+0.74%)
Jun 24, 2020 125.69 126.35 120.71 121.18 6,344,241 -5.18(-4.10%)
Jun 23, 2020 128.87 128.87 125.94 126.37 2,512,985 -0.91(-0.71%)
Jun 22, 2020 124.25 127.54 123.80 127.27 3,461,644 +3.62(+2.93%)
Jun 19, 2020 130.32 130.80 123.66 123.66 6,882,542 -4.53(-3.54%)
Jun 18, 2020 126.27 129.07 126.27 128.19 2,262,306 +1.25(+0.98%)
Jun 17, 2020 126.92 129.34 126.62 126.94 3,913,991 -1.82(-1.42%)
Jun 16, 2020 129.53 130.99 127.42 128.77 5,740,610 +2.88(+2.28%)
Jun 15, 2020 122.98 127.08 122.48 125.89 5,377,848 +0.33(+0.26%)
Jun 12, 2020 125.79 126.86 122.79 125.56 3,816,065 +2.61(+2.12%)
Jun 11, 2020 126.55 127.34 122.93 122.95 3,886,692 -6.08(-4.71%)
Jun 10, 2020 129.65 130.28 127.60 129.03 3,049,902 -0.14(-0.11%)
Jun 09, 2020 129.75 130.71 128.91 129.17 2,541,762 -1.10(-0.84%)
Jun 08, 2020 130.13 131.02 128.39 130.27 3,431,230 -0.46(-0.35%)
Jun 05, 2020 126.56 130.85 124.91 130.72 5,385,469 +6.21(+4.99%)
Jun 04, 2020 126.89 127.46 122.79 124.51 5,122,874 -3.02(-2.36%)
Jun 03, 2020 127.51 127.92 125.95 127.53 3,576,991 +0.56(+0.44%)
Jun 02, 2020 127.46 127.89 125.81 126.97 6,485,336 +0.08(+0.07%)
Jun 01, 2020 126.92 127.48 125.97 126.89 2,219,746 +0.04(+0.03%)
May 29, 2020 126.59 127.32 124.67 126.85 4,163,404 +0.42(+0.33%)
May 28, 2020 127.02 128.19 126.12 126.43 3,068,509 +0.31(+0.25%)
May 27, 2020 126.10 126.49 123.06 126.12 3,389,270 +1.31(+1.05%)
May 26, 2020 127.92 128.45 124.62 124.81 3,560,897 +0.40(+0.32%)
May 22, 2020 124.86 125.19 123.60 124.41 2,072,782 -0.31(-0.25%)
May 21, 2020 125.83 126.47 123.87 124.72 4,401,278 -1.47(-1.17%)
May 20, 2020 125.51 127.76 124.73 126.19 3,291,166 +2.44(+1.97%)
May 19, 2020 123.72 126.09 123.52 123.75 2,656,340 -0.82(-0.66%)
May 18, 2020 123.39 127.57 123.33 124.57 5,092,850 +3.77(+3.12%)
May 15, 2020 117.90 121.19 116.97 120.81 4,340,486 +2.24(+1.89%)
May 14, 2020 115.07 118.96 114.74 118.57 5,570,020 +2.08(+1.79%)
May 13, 2020 117.05 119.04 115.23 116.49 7,050,054 -0.38(-0.33%)
May 12, 2020 117.75 119.13 116.74 116.87 3,674,180 -0.30(-0.26%)
May 11, 2020 116.30 119.19 115.33 117.17 4,870,025 +0.01(+0.01%)
May 08, 2020 119.84 122.56 116.61 117.16 4,957,867 -1.11(-0.93%)
May 07, 2020 119.19 122.84 117.11 118.27 6,494,054 -2.26(-1.87%)
May 06, 2020 122.57 123.76 120.44 120.53 4,552,911 -0.04(-0.03%)
May 05, 2020 119.24 121.35 117.79 120.56 3,396,870 +3.08(+2.62%)
May 04, 2020 117.05 117.97 116.17 117.48 2,870,271 -0.65(-0.55%)
May 01, 2020 117.48 119.36 116.95 118.13 2,823,357 -2.38(-1.97%)
Apr 30, 2020 121.50 122.00 119.15 120.51 3,758,273 -2.19(-1.79%)
Apr 29, 2020 121.52 125.35 120.76 122.70 6,183,807 +4.71(+4.00%)
Apr 28, 2020 118.49 120.05 114.41 117.99 4,789,272 +1.36(+1.17%)
Apr 27, 2020 115.71 116.95 113.46 116.62 3,722,493 +1.75(+1.52%)
Apr 24, 2020 111.93 115.30 111.20 114.88 4,385,031 +4.16(+3.75%)
Apr 23, 2020 112.64 113.17 110.44 110.72 2,364,256 -1.25(-1.12%)
Apr 22, 2020 109.93 112.97 109.65 111.97 3,301,079 +4.64(+4.32%)
Apr 21, 2020 109.73 110.23 106.95 107.33 3,999,162 -4.71(-4.20%)
Apr 20, 2020 115.00 115.05 111.77 112.04 4,685,556 -4.88(-4.17%)
Apr 17, 2020 114.89 117.16 113.63 116.92 4,269,566 +4.54(+4.04%)
Apr 16, 2020 111.67 112.44 109.59 112.38 5,563,168 +2.59(+2.36%)
Apr 15, 2020 110.71 110.76 107.52 109.79 4,944,341 -3.32(-2.93%)
Apr 14, 2020 112.29 114.08 107.83 113.11 6,591,673 +0.17(+0.15%)
Apr 13, 2020 113.45 113.89 110.02 112.93 4,952,822 -1.39(-1.21%)
Apr 09, 2020 115.51 117.56 113.19 114.32 5,124,880 +0.32(+0.28%)
Apr 08, 2020 111.36 115.18 109.95 114.00 3,989,862 +4.23(+3.85%)
Apr 07, 2020 117.71 119.54 109.56 109.77 5,644,348 -2.63(-2.34%)
Apr 06, 2020 111.22 113.04 109.05 112.40 6,247,353 +7.13(+6.77%)
Apr 03, 2020 106.48 107.07 102.52 105.28 4,094,563 -1.73(-1.61%)
Apr 02, 2020 103.51 108.23 102.76 107.00 3,902,444 +2.33(+2.23%)
Apr 01, 2020 106.25 107.37 103.42 104.67 5,699,123 -6.47(-5.82%)
Mar 31, 2020 113.28 114.31 108.82 111.14 9,438,061 -3.34(-2.91%)
Mar 30, 2020 112.48 115.03 110.27 114.48 4,113,405 +4.74(+4.32%)
Mar 27, 2020 109.57 113.54 106.93 109.73 4,312,687 -3.23(-2.86%)
Mar 26, 2020 111.25 113.57 108.13 112.97 7,151,662 +2.99(+2.72%)
Mar 25, 2020 109.15 113.97 105.12 109.98 6,392,868 +1.11(+1.02%)
Mar 24, 2020 99.60 109.88 99.26 108.88 8,606,286 +15.27(+16.31%)
Mar 23, 2020 91.90 95.75 89.84 93.61 9,084,746 -0.34(-0.36%)
Mar 20, 2020 97.13 99.85 90.55 93.95 11,064,471 -2.20(-2.29%)
Mar 19, 2020 93.20 99.14 88.56 96.15 8,819,979 +2.09(+2.22%)
Mar 18, 2020 96.48 98.82 83.77 94.06 11,176,299 -10.07(-9.67%)
Mar 17, 2020 100.52 106.34 96.49 104.12 8,127,556 +5.13(+5.18%)
Mar 16, 2020 101.88 108.33 99.00 99.00 8,916,469 -19.69(-16.59%)
Mar 13, 2020 113.77 119.45 108.96 118.69 7,428,373 -2.48(-2.04%)
Mar 12, 2020 112.62 121.17 108.18 121.17 9,100,033 +0.00(+0.00%)
Mar 11, 2020 124.42 126.43 119.80 121.17 5,347,216 -7.24(-5.63%)
Mar 10, 2020 123.02 128.49 119.60 128.40 7,221,341 +9.90(+8.35%)
Mar 09, 2020 118.58 121.96 115.73 118.50 6,803,408 -8.99(-7.05%)
Mar 06, 2020 127.53 128.22 123.57 127.50 5,533,558 -2.59(-1.99%)
Mar 05, 2020 134.10 134.10 128.54 130.09 4,650,487 -6.54(-4.79%)
Mar 04, 2020 132.36 136.69 131.28 136.63 2,954,590 +6.23(+4.78%)
Mar 03, 2020 135.84 137.09 129.04 130.40 5,005,505 -5.03(-3.71%)
Mar 02, 2020 127.64 135.66 126.93 135.43 7,261,628 +8.10(+6.36%)
Feb 28, 2020 123.82 128.60 123.16 127.33 9,458,965 +0.77(+0.61%)
Feb 27, 2020 128.70 132.48 126.44 126.55 4,820,062 -4.58(-3.50%)
Feb 26, 2020 132.11 134.99 130.82 131.13 4,483,613 -0.69(-0.53%)
Feb 25, 2020 137.65 138.22 131.58 131.83 5,864,045 -5.52(-4.02%)
Feb 24, 2020 137.21 139.39 136.29 137.35 4,006,329 -3.84(-2.72%)
Feb 21, 2020 141.96 142.50 140.10 141.19 3,028,001 -1.69(-1.18%)
Feb 20, 2020 143.07 143.34 139.39 142.87 2,553,136 -0.46(-0.32%)
Feb 19, 2020 142.66 143.91 142.48 143.34 2,555,135 +1.49(+1.05%)
Feb 18, 2020 143.48 143.60 137.80 141.84 4,958,769 -1.63(-1.14%)
Feb 14, 2020 140.66 144.18 140.22 143.47 4,535,966 +2.84(+2.02%)
Feb 13, 2020 135.65 142.91 134.40 140.63 7,807,355 +5.80(+4.30%)
Feb 12, 2020 135.92 136.31 134.37 134.84 3,738,609 -1.41(-1.04%)
Feb 11, 2020 137.16 137.54 135.97 136.25 3,191,992 -0.43(-0.31%)
Feb 10, 2020 133.19 137.04 133.06 136.68 4,677,915 +3.21(+2.40%)
Feb 07, 2020 133.80 134.04 132.96 133.47 2,737,206 -0.80(-0.60%)
Feb 06, 2020 133.48 134.47 132.93 134.27 2,534,909 +1.11(+0.84%)
Feb 05, 2020 135.27 135.90 132.08 133.16 3,256,985 -1.19(-0.88%)
Feb 04, 2020 134.12 135.64 133.86 134.34 2,147,843 +1.52(+1.15%)
Feb 03, 2020 132.23 133.03 131.50 132.82 3,147,577 +1.90(+1.45%)
Jan 31, 2020 134.26 134.26 130.28 130.92 4,372,572 -3.50(-2.60%)
Jan 30, 2020 134.12 135.00 133.60 134.42 4,370,791 -0.54(-0.40%)
Jan 29, 2020 135.25 136.34 134.74 134.95 1,822,954 +0.12(+0.09%)
Jan 28, 2020 133.60 136.21 133.60 134.84 2,624,295 +1.43(+1.07%)
Jan 27, 2020 132.77 134.13 132.26 133.40 2,178,251 -1.40(-1.03%)
Jan 24, 2020 136.24 137.08 134.17 134.80 2,588,516 -0.99(-0.73%)
Jan 23, 2020 135.73 136.28 134.76 135.79 2,087,324 +0.38(+0.28%)
Jan 22, 2020 135.81 136.45 135.35 135.41 3,311,523 +0.88(+0.66%)
Jan 21, 2020 133.74 135.47 133.59 134.53 4,219,111 +0.48(+0.36%)
Jan 17, 2020 134.24 134.24 132.00 134.04 4,077,497 +0.77(+0.58%)
Jan 16, 2020 132.41 133.35 131.54 133.27 4,248,128 +1.60(+1.22%)
Jan 15, 2020 130.33 132.14 129.81 131.66 3,227,534 +1.85(+1.43%)
Jan 14, 2020 130.19 130.53 128.82 129.81 2,125,259 -0.25(-0.20%)
Jan 13, 2020 129.85 130.27 128.88 130.07 4,639,272 +0.72(+0.56%)
Jan 10, 2020 130.66 131.14 128.93 129.35 2,381,997 -0.89(-0.69%)
Jan 09, 2020 128.48 130.36 128.06 130.24 4,535,507 +2.46(+1.93%)
Jan 08, 2020 126.48 128.26 126.28 127.78 3,518,795 +1.85(+1.47%)
Jan 07, 2020 127.27 127.58 125.85 125.93 3,916,319 -1.97(-1.54%)
Jan 06, 2020 125.88 127.90 125.59 127.90 4,044,455 +1.21(+0.96%)
Jan 03, 2020 125.66 127.87 125.58 126.69 2,595,978 -0.80(-0.63%)
Jan 02, 2020 127.46 128.35 126.85 127.49 3,294,545 +0.74(+0.58%)
Dec 31, 2019 126.07 126.78 125.53 126.75 2,728,098 +0.45(+0.35%)
Dec 30, 2019 126.86 127.02 125.68 126.31 2,139,745 -1.05(-0.82%)
Dec 27, 2019 126.67 127.39 126.18 127.35 1,613,529 +0.96(+0.76%)
Dec 26, 2019 125.97 126.54 125.83 126.40 1,008,219 +0.75(+0.60%)
Dec 24, 2019 126.00 126.41 125.22 125.65 938,006 -0.30(-0.24%)
Dec 23, 2019 126.49 126.78 125.67 125.95 1,912,600 -0.54(-0.43%)
Dec 20, 2019 126.84 127.12 126.01 126.49 6,216,872 +0.66(+0.52%)
Dec 19, 2019 125.43 126.27 124.75 125.83 3,790,533 +0.34(+0.27%)
Dec 18, 2019 126.16 126.78 125.39 125.49 4,465,022 -0.14(-0.11%)
Dec 17, 2019 124.86 126.17 124.20 125.63 4,760,221 +0.78(+0.62%)
Dec 16, 2019 126.64 127.29 124.16 124.86 6,523,586 -1.08(-0.85%)
Dec 13, 2019 124.42 126.01 123.81 125.93 2,868,009 +1.33(+1.07%)
Dec 12, 2019 122.91 124.97 122.66 124.60 2,803,978 +1.44(+1.17%)
Dec 11, 2019 122.83 123.41 121.83 123.16 4,349,896 -0.03(-0.02%)
Dec 10, 2019 124.36 124.78 123.03 123.19 2,722,074 -1.30(-1.04%)
Dec 09, 2019 125.69 126.01 124.33 124.49 3,128,191 -1.47(-1.17%)
Dec 06, 2019 125.08 126.34 124.78 125.96 2,724,051 +1.50(+1.21%)
Dec 05, 2019 123.94 124.75 123.10 124.46 3,813,888 +1.08(+0.88%)
Dec 04, 2019 123.99 124.24 123.01 123.38 2,974,479 -0.44(-0.35%)
Dec 03, 2019 122.38 124.11 121.96 123.82 2,516,598 +0.44(+0.35%)
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.