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

Yum China Holdings Inc (NY: YUMC )

31.06 -0.39 (-1.24%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 17, 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 55.77 55.78 54.33 54.39 6,804,838 -1.95(-3.46%)
Nov 27, 2020 56.68 57.07 56.15 56.34 1,156,818 -0.30(-0.53%)
Nov 25, 2020 57.77 57.86 56.60 56.64 1,860,342 -1.60(-2.75%)
Nov 24, 2020 57.94 58.65 57.83 58.24 2,109,227 +0.63(+1.09%)
Nov 23, 2020 58.30 58.30 57.26 57.61 1,726,071 -0.26(-0.45%)
Nov 20, 2020 57.79 58.70 57.52 57.87 1,803,318 -0.13(-0.23%)
Nov 19, 2020 57.94 58.65 57.85 58.01 2,800,777 +0.42(+0.74%)
Nov 18, 2020 56.31 57.84 56.18 57.58 5,201,825 +1.94(+3.48%)
Nov 17, 2020 56.06 56.45 55.52 55.65 1,776,711 -0.24(-0.43%)
Nov 16, 2020 56.07 56.31 55.69 55.89 1,743,454 +0.28(+0.50%)
Nov 13, 2020 56.00 56.06 55.04 55.61 1,281,289 +0.06(+0.10%)
Nov 12, 2020 56.29 56.86 55.54 55.55 2,015,923 -1.10(-1.94%)
Nov 11, 2020 55.48 56.85 55.35 56.65 2,149,435 +1.45(+2.63%)
Nov 10, 2020 55.13 55.53 54.45 55.20 3,387,377 -0.04(-0.07%)
Nov 09, 2020 56.23 56.78 55.23 55.23 3,613,347 +0.16(+0.30%)
Nov 06, 2020 54.06 55.46 54.02 55.07 2,337,189 +1.14(+2.11%)
Nov 05, 2020 53.60 54.07 52.99 53.94 2,981,677 +0.75(+1.41%)
Nov 04, 2020 51.59 53.96 50.94 53.18 3,637,417 +2.01(+3.93%)
Nov 03, 2020 50.67 51.41 50.55 51.17 3,941,168 +0.48(+0.95%)
Nov 02, 2020 51.60 51.89 50.24 50.69 3,880,420 -0.56(-1.09%)
Oct 30, 2020 51.88 52.05 50.98 51.25 3,617,751 -0.95(-1.83%)
Oct 29, 2020 52.46 53.22 51.19 52.20 4,090,836 +1.93(+3.83%)
Oct 28, 2020 51.24 51.56 50.28 50.28 2,535,391 -1.69(-3.26%)
Oct 27, 2020 52.74 52.80 51.96 51.97 2,545,736 -0.63(-1.19%)
Oct 26, 2020 52.69 53.16 52.04 52.60 1,571,943 -0.62(-1.16%)
Oct 23, 2020 52.70 53.42 51.91 53.21 1,693,428 +0.55(+1.04%)
Oct 22, 2020 52.10 52.90 51.61 52.66 2,600,498 +0.85(+1.64%)
Oct 21, 2020 51.92 52.43 51.49 51.82 2,080,548 +0.09(+0.17%)
Oct 20, 2020 51.14 52.08 51.14 51.73 2,555,630 +0.90(+1.76%)
Oct 19, 2020 51.60 52.05 50.80 50.83 2,215,892 -0.65(-1.27%)
Oct 16, 2020 51.66 52.15 51.45 51.49 2,567,667 +0.13(+0.26%)
Oct 15, 2020 50.83 51.80 50.16 51.35 2,448,540 -0.07(-0.13%)
Oct 14, 2020 51.93 52.15 51.27 51.42 2,243,628 -0.73(-1.40%)
Oct 13, 2020 52.06 52.42 51.63 52.15 1,517,175 +0.26(+0.50%)
Oct 12, 2020 52.26 52.26 51.51 51.89 1,425,536 -0.09(-0.17%)
Oct 09, 2020 51.95 52.66 51.51 51.98 1,225,305 +0.26(+0.50%)
Oct 08, 2020 51.39 51.89 51.04 51.72 1,272,326 +0.34(+0.66%)
Oct 07, 2020 51.80 51.91 50.69 51.38 1,525,458 +0.06(+0.11%)
Oct 06, 2020 51.48 52.21 51.16 51.33 2,556,292 -0.23(-0.45%)
Oct 05, 2020 51.19 51.72 50.83 51.56 1,550,517 +0.55(+1.08%)
Oct 02, 2020 50.28 51.44 50.25 51.01 751,157 -0.02(-0.04%)
Oct 01, 2020 51.51 51.60 50.94 51.03 1,102,064 +0.05(+0.09%)
Sep 30, 2020 50.01 51.15 49.91 50.98 2,304,263 +1.34(+2.70%)
Sep 29, 2020 50.11 50.11 49.55 49.64 2,466,704 -0.42(-0.85%)
Sep 28, 2020 49.94 50.11 49.60 50.06 1,439,557 +0.55(+1.11%)
Sep 25, 2020 49.19 49.54 48.34 49.52 1,524,542 +0.04(+0.08%)
Sep 24, 2020 48.19 49.91 48.00 49.48 2,690,315 +0.99(+2.05%)
Sep 23, 2020 48.98 49.06 48.28 48.49 2,407,294 -0.81(-1.64%)
Sep 22, 2020 48.80 49.43 48.27 49.29 1,727,766 +0.46(+0.95%)
Sep 21, 2020 48.42 49.11 47.96 48.83 1,758,235 -0.56(-1.13%)
Sep 18, 2020 50.19 50.33 48.85 49.39 2,637,880 -0.68(-1.37%)
Sep 17, 2020 49.60 50.09 49.52 50.07 2,279,685 +0.04(+0.08%)
Sep 16, 2020 50.22 50.98 49.95 50.04 1,832,106 -0.03(-0.06%)
Sep 15, 2020 50.39 50.59 49.67 50.06 2,494,786 -0.16(-0.33%)
Sep 14, 2020 50.31 50.79 50.01 50.23 2,750,249 +0.78(+1.58%)
Sep 11, 2020 49.10 50.05 49.10 49.45 8,883,541 +0.67(+1.38%)
Sep 10, 2020 49.34 49.48 48.38 48.77 10,964,833 -2.45(-4.77%)
Sep 09, 2020 50.14 51.58 50.14 51.22 4,059,583 +0.85(+1.68%)
Sep 08, 2020 50.97 51.17 50.26 50.37 2,757,136 -1.44(-2.79%)
Sep 04, 2020 52.28 52.31 50.16 51.82 5,516,210 -2.02(-3.76%)
Sep 03, 2020 55.36 55.61 53.53 53.84 2,589,242 -1.94(-3.47%)
Sep 02, 2020 56.32 56.50 55.40 55.77 2,377,495 -0.35(-0.62%)
Sep 01, 2020 56.43 56.43 55.44 56.12 2,524,014 +0.56(+1.01%)
Aug 31, 2020 55.89 57.14 55.46 55.56 3,760,506 +1.16(+2.14%)
Aug 28, 2020 54.08 54.82 53.49 54.40 2,390,056 +1.25(+2.36%)
Aug 27, 2020 53.55 53.67 52.90 53.15 802,957 -0.19(-0.36%)
Aug 26, 2020 53.12 53.71 52.42 53.34 898,959 +0.32(+0.60%)
Aug 25, 2020 52.95 53.18 52.77 53.02 908,079 +0.46(+0.88%)
Aug 24, 2020 53.00 53.35 52.27 52.56 878,994 -0.05(-0.09%)
Aug 21, 2020 52.15 52.79 52.00 52.61 1,327,405 +0.66(+1.28%)
Aug 20, 2020 52.50 52.50 51.74 51.94 2,012,941 -0.63(-1.19%)
Aug 19, 2020 53.60 53.62 52.47 52.57 1,289,406 -1.11(-2.06%)
Aug 18, 2020 53.72 53.86 52.76 53.67 1,074,643 +0.13(+0.23%)
Aug 17, 2020 52.72 54.00 52.60 53.55 1,392,535 +1.07(+2.04%)
Aug 14, 2020 52.38 52.67 52.11 52.48 1,496,083 +0.06(+0.11%)
Aug 13, 2020 52.88 53.09 52.19 52.42 1,526,049 -0.45(-0.86%)
Aug 12, 2020 51.99 52.91 51.83 52.88 1,319,368 +1.09(+2.10%)
Aug 11, 2020 51.22 52.15 51.22 51.79 1,642,564 +0.85(+1.66%)
Aug 10, 2020 51.40 51.77 50.79 50.94 1,127,775 -0.42(-0.82%)
Aug 07, 2020 52.01 52.27 51.06 51.36 1,608,258 -0.88(-1.68%)
Aug 06, 2020 51.73 52.26 51.21 52.24 1,438,030 +1.03(+2.01%)
Aug 05, 2020 51.03 51.67 50.72 51.21 1,151,861 +0.53(+1.04%)
Aug 04, 2020 50.48 51.00 49.95 50.68 1,240,212 +0.40(+0.80%)
Aug 03, 2020 49.68 50.50 49.54 50.28 1,412,162 +0.94(+1.91%)
Jul 31, 2020 48.62 50.06 48.20 49.33 2,764,597 +0.47(+0.97%)
Jul 30, 2020 48.51 51.00 48.02 48.86 3,749,163 -2.89(-5.58%)
Jul 29, 2020 50.27 51.86 50.27 51.75 2,386,119 +1.11(+2.19%)
Jul 28, 2020 51.26 51.26 50.24 50.64 1,704,254 -0.62(-1.20%)
Jul 27, 2020 50.86 51.44 50.55 51.26 1,010,123 +0.58(+1.14%)
Jul 24, 2020 49.58 50.78 49.31 50.68 1,217,723 +0.13(+0.25%)
Jul 23, 2020 51.34 51.74 50.11 50.56 998,435 -0.79(-1.54%)
Jul 22, 2020 51.67 51.91 51.17 51.35 982,886 -0.24(-0.47%)
Jul 21, 2020 51.60 52.64 51.43 51.59 1,384,078 +0.40(+0.79%)
Jul 20, 2020 50.84 51.70 50.65 51.18 1,581,106 +0.59(+1.16%)
Jul 17, 2020 50.12 50.94 49.91 50.59 2,131,950 +0.75(+1.51%)
Jul 16, 2020 49.30 50.05 49.21 49.84 1,208,808 -0.68(-1.35%)
Jul 15, 2020 49.20 50.57 48.85 50.53 1,619,752 +1.85(+3.80%)
Jul 14, 2020 48.37 48.74 47.67 48.68 1,713,666 -0.14(-0.30%)
Jul 13, 2020 49.65 50.78 48.79 48.82 2,132,334 -0.65(-1.32%)
Jul 10, 2020 49.30 49.49 48.68 49.48 823,136 -0.09(-0.17%)
Jul 09, 2020 49.45 50.03 48.74 49.56 1,813,448 +0.36(+0.72%)
Jul 08, 2020 49.10 49.62 48.48 49.21 1,937,406 +0.51(+1.05%)
Jul 07, 2020 48.24 49.52 47.85 48.70 2,056,084 +0.13(+0.28%)
Jul 06, 2020 48.78 49.34 47.90 48.56 2,801,534 +0.96(+2.02%)
Jul 02, 2020 46.77 47.99 46.49 47.60 2,626,974 +1.70(+3.71%)
Jul 01, 2020 46.28 46.81 45.89 45.90 1,533,557 -0.39(-0.83%)
Jun 30, 2020 47.18 47.18 45.76 46.28 2,807,096 -0.87(-1.84%)
Jun 29, 2020 47.58 47.69 46.56 47.15 1,501,213 -0.66(-1.39%)
Jun 26, 2020 47.93 48.74 47.15 47.81 6,875,087 -0.15(-0.32%)
Jun 25, 2020 47.74 48.18 47.13 47.97 1,936,977 +0.12(+0.24%)
Jun 24, 2020 48.43 48.75 46.85 47.85 1,823,363 -1.07(-2.18%)
Jun 23, 2020 49.33 49.45 48.55 48.92 1,646,799 -0.14(-0.29%)
Jun 22, 2020 49.16 49.73 48.72 49.06 1,722,511 -0.34(-0.68%)
Jun 19, 2020 50.08 50.65 49.30 49.40 2,858,180 +0.89(+1.83%)
Jun 18, 2020 47.96 48.83 47.86 48.51 2,215,133 -0.28(-0.57%)
Jun 17, 2020 47.31 49.61 46.23 48.79 5,490,431 +3.28(+7.21%)
Jun 16, 2020 46.80 46.80 44.88 45.51 3,430,023 -0.25(-0.55%)
Jun 15, 2020 46.10 46.12 44.93 45.76 3,699,930 -1.66(-3.49%)
Jun 12, 2020 48.16 48.76 47.01 47.42 2,442,301 +0.50(+1.07%)
Jun 11, 2020 47.33 48.03 46.64 46.92 1,998,988 -1.42(-2.95%)
Jun 10, 2020 48.85 49.09 47.81 48.34 1,516,571 -0.70(-1.43%)
Jun 09, 2020 49.20 49.45 48.43 49.04 2,003,827 -0.53(-1.07%)
Jun 08, 2020 48.14 49.60 48.02 49.57 2,159,056 +1.70(+3.56%)
Jun 05, 2020 48.14 48.62 47.57 47.87 1,920,479 +0.11(+0.22%)
Jun 04, 2020 46.80 47.94 46.51 47.76 2,678,947 +0.59(+1.24%)
Jun 03, 2020 46.62 47.57 46.37 47.18 2,591,287 +1.42(+3.09%)
Jun 02, 2020 45.44 45.77 44.93 45.76 2,942,873 +0.54(+1.19%)
Jun 01, 2020 44.91 45.49 44.48 45.22 1,871,168 +0.61(+1.36%)
May 29, 2020 42.70 44.62 42.47 44.62 4,530,420 +1.89(+4.42%)
May 28, 2020 43.89 44.37 42.73 42.73 2,452,445 -0.68(-1.57%)
May 27, 2020 44.12 44.47 42.93 43.41 3,191,224 +0.00(+0.00%)
May 26, 2020 43.71 44.38 43.33 43.41 5,217,023 +1.41(+3.35%)
May 22, 2020 44.88 44.88 41.88 42.01 4,844,926 -3.75(-8.19%)
May 21, 2020 47.46 47.46 45.25 45.75 3,091,850 -1.89(-3.96%)
May 20, 2020 47.54 48.04 47.35 47.64 2,441,052 +0.70(+1.50%)
May 19, 2020 45.14 47.14 45.07 46.94 2,651,653 +2.11(+4.70%)
May 18, 2020 46.43 46.56 44.58 44.83 3,092,024 -0.57(-1.25%)
May 15, 2020 46.81 47.38 44.98 45.40 3,315,813 -1.60(-3.40%)
May 14, 2020 46.23 47.33 45.82 46.99 3,016,462 +0.04(+0.08%)
May 13, 2020 47.15 47.65 46.34 46.95 2,292,946 -0.19(-0.41%)
May 12, 2020 47.41 47.93 47.15 47.15 2,518,715 +0.05(+0.10%)
May 11, 2020 46.72 47.79 46.22 47.10 2,016,014 +0.36(+0.76%)
May 08, 2020 45.79 46.79 45.70 46.74 2,039,301 +1.38(+3.03%)
May 07, 2020 45.72 46.17 45.13 45.37 2,180,057 -0.10(-0.21%)
May 06, 2020 44.77 45.66 44.77 45.46 2,252,401 +1.17(+2.65%)
May 05, 2020 44.58 45.22 44.17 44.29 1,167,617 +0.36(+0.81%)
May 04, 2020 44.36 44.48 43.46 43.93 2,944,272 -0.75(-1.68%)
May 01, 2020 45.39 45.39 44.36 44.68 2,787,655 -1.97(-4.23%)
Apr 30, 2020 47.40 48.18 46.50 46.66 3,548,657 -1.40(-2.91%)
Apr 29, 2020 45.69 48.10 44.96 48.05 5,237,586 +3.86(+8.74%)
Apr 28, 2020 44.97 45.62 43.84 44.19 2,240,502 -0.03(-0.07%)
Apr 27, 2020 43.60 45.01 43.26 44.22 3,319,942 +1.91(+4.51%)
Apr 24, 2020 43.81 44.30 42.13 42.31 3,021,665 -1.67(-3.79%)
Apr 23, 2020 43.89 44.35 43.37 43.98 2,705,705 +0.02(+0.04%)
Apr 22, 2020 43.32 44.26 43.20 43.96 2,837,147 +1.17(+2.75%)
Apr 21, 2020 43.09 43.47 42.35 42.79 3,218,510 -0.74(-1.70%)
Apr 20, 2020 43.54 43.97 43.14 43.53 5,071,449 -0.15(-0.35%)
Apr 17, 2020 42.60 43.87 42.37 43.68 2,872,409 +1.73(+4.13%)
Apr 16, 2020 43.18 43.33 41.90 41.95 3,180,409 -1.06(-2.46%)
Apr 15, 2020 44.02 44.02 42.90 43.01 1,628,040 -1.27(-2.87%)
Apr 14, 2020 44.61 45.25 44.08 44.28 1,742,356 +0.23(+0.52%)
Apr 13, 2020 43.61 44.11 42.81 44.05 995,893 +0.26(+0.59%)
Apr 09, 2020 43.10 44.57 42.64 43.79 1,990,900 +0.61(+1.40%)
Apr 08, 2020 41.54 43.30 41.54 43.18 2,324,453 +1.44(+3.46%)
Apr 07, 2020 42.72 43.54 41.70 41.74 3,424,302 -0.31(-0.73%)
Apr 06, 2020 40.44 42.21 40.26 42.04 2,353,812 +2.29(+5.76%)
Apr 03, 2020 40.44 40.61 38.99 39.75 2,939,818 -0.68(-1.69%)
Apr 02, 2020 39.42 40.84 38.56 40.44 3,484,876 +0.97(+2.46%)
Apr 01, 2020 39.67 40.58 38.93 39.46 3,344,456 -1.58(-3.85%)
Mar 31, 2020 40.32 42.13 39.79 41.04 2,760,460 +0.31(+0.76%)
Mar 30, 2020 40.58 41.40 40.00 40.74 2,376,603 -0.24(-0.59%)
Mar 27, 2020 42.38 42.55 40.15 40.98 3,123,453 -2.40(-5.53%)
Mar 26, 2020 42.63 43.66 42.63 43.37 2,409,764 +0.57(+1.33%)
Mar 25, 2020 41.85 44.53 40.97 42.81 3,248,068 +1.50(+3.64%)
Mar 24, 2020 41.98 42.55 40.18 41.30 3,519,883 +1.58(+3.97%)
Mar 23, 2020 39.89 41.46 38.38 39.72 4,506,251 +0.54(+1.38%)
Mar 20, 2020 39.51 40.27 37.60 39.19 5,682,811 +0.66(+1.72%)
Mar 19, 2020 38.99 41.51 38.07 38.52 3,808,300 -0.72(-1.84%)
Mar 18, 2020 39.49 41.37 38.07 39.24 3,651,270 -3.06(-7.24%)
Mar 17, 2020 39.62 42.46 38.25 42.30 5,554,534 +2.48(+6.24%)
Mar 16, 2020 37.79 40.42 36.90 39.82 5,340,893 -0.36(-0.89%)
Mar 13, 2020 39.31 40.40 38.45 40.18 4,089,094 +2.40(+6.35%)
Mar 12, 2020 38.33 39.48 37.70 37.78 5,071,919 -2.45(-6.08%)
Mar 11, 2020 41.31 41.75 39.45 40.23 4,042,152 -1.81(-4.31%)
Mar 10, 2020 41.65 42.65 41.16 42.03 3,797,512 +0.70(+1.70%)
Mar 09, 2020 39.27 41.44 38.92 41.33 3,486,383 +0.35(+0.85%)
Mar 06, 2020 41.52 42.23 40.34 40.99 3,698,870 -1.54(-3.62%)
Mar 05, 2020 42.41 43.37 41.85 42.53 3,067,390 -1.02(-2.34%)
Mar 04, 2020 43.11 43.60 42.83 43.55 2,655,057 +0.44(+1.03%)
Mar 03, 2020 42.62 43.37 42.04 43.10 2,844,997 +0.58(+1.36%)
Mar 02, 2020 42.10 42.53 41.30 42.53 3,686,148 +0.48(+1.14%)
Feb 28, 2020 40.90 42.05 40.58 42.05 5,832,704 +0.04(+0.09%)
Feb 27, 2020 41.29 43.18 40.68 42.01 4,853,588 +0.23(+0.55%)
Feb 26, 2020 42.16 42.68 41.56 41.78 4,307,463 -0.29(-0.68%)
Feb 25, 2020 42.75 43.49 41.74 42.07 4,321,731 -0.29(-0.68%)
Feb 24, 2020 42.08 42.86 41.71 42.35 3,994,962 -1.69(-3.84%)
Feb 21, 2020 44.00 44.32 43.68 44.04 2,854,280 -0.17(-0.39%)
Feb 20, 2020 44.23 44.90 43.88 44.22 3,631,784 +0.01(+0.02%)
Feb 19, 2020 43.24 44.41 43.12 44.21 3,378,335 +1.19(+2.77%)
Feb 18, 2020 43.02 43.26 42.67 43.02 4,563,697 -0.05(-0.11%)
Feb 14, 2020 43.33 43.41 42.57 43.06 2,070,462 -0.15(-0.36%)
Feb 13, 2020 43.10 43.47 42.63 43.22 3,089,359 -0.39(-0.90%)
Feb 12, 2020 42.49 43.67 42.39 43.61 3,659,287 +1.55(+3.68%)
Feb 11, 2020 41.15 42.47 41.14 42.07 5,893,851 +1.34(+3.30%)
Feb 10, 2020 40.52 40.95 39.94 40.72 4,350,478 -0.29(-0.70%)
Feb 07, 2020 41.33 41.44 40.81 41.01 4,738,317 -0.98(-2.33%)
Feb 06, 2020 41.86 43.14 41.78 41.99 4,151,916 -0.70(-1.64%)
Feb 05, 2020 43.09 43.10 42.32 42.69 2,759,155 +0.14(+0.34%)
Feb 04, 2020 42.29 43.13 42.17 42.55 3,630,219 +1.14(+2.76%)
Feb 03, 2020 41.34 41.77 41.18 41.40 3,741,261 +0.05(+0.12%)
Jan 31, 2020 42.15 42.15 40.72 41.35 3,388,350 -0.89(-2.11%)
Jan 30, 2020 42.19 42.54 41.62 42.25 4,112,359 -0.97(-2.24%)
Jan 29, 2020 43.15 44.01 42.77 43.22 4,597,797 -0.04(-0.09%)
Jan 28, 2020 41.34 43.54 41.30 43.26 7,709,654 +3.01(+7.47%)
Jan 27, 2020 39.39 40.94 39.00 40.25 7,614,791 -2.24(-5.27%)
Jan 24, 2020 42.99 43.30 41.88 42.49 3,345,441 -0.41(-0.96%)
Jan 23, 2020 43.26 43.40 42.07 42.90 5,669,086 -2.22(-4.92%)
Jan 22, 2020 45.13 45.90 44.80 45.12 4,432,409 +0.95(+2.15%)
Jan 21, 2020 45.60 45.61 44.14 44.17 4,404,636 -3.70(-7.72%)
Jan 17, 2020 48.01 48.58 47.79 47.86 1,975,479 +0.21(+0.44%)
Jan 16, 2020 46.94 47.75 46.82 47.65 2,189,007 +0.94(+2.01%)
Jan 15, 2020 46.63 47.05 46.32 46.71 1,644,011 +0.18(+0.39%)
Jan 14, 2020 46.81 47.14 46.32 46.53 2,125,478 +0.32(+0.69%)
Jan 13, 2020 46.95 47.10 46.21 46.21 1,652,483 -0.64(-1.37%)
Jan 10, 2020 48.33 48.72 46.74 46.86 2,609,532 +0.29(+0.62%)
Jan 09, 2020 47.24 47.41 46.55 46.57 1,323,614 -0.04(-0.08%)
Jan 08, 2020 46.20 46.85 45.92 46.61 1,143,116 +0.59(+1.27%)
Jan 07, 2020 46.47 46.47 45.69 46.02 1,202,059 +0.06(+0.13%)
Jan 06, 2020 46.12 46.19 45.32 45.96 1,346,025 -0.53(-1.14%)
Jan 03, 2020 46.47 46.70 46.09 46.49 1,493,586 -0.68(-1.45%)
Jan 02, 2020 46.42 47.19 46.42 47.17 2,049,769 +1.08(+2.33%)
Dec 31, 2019 46.15 46.41 45.91 46.10 992,634 -0.12(-0.25%)
Dec 30, 2019 46.79 46.79 46.14 46.21 1,864,226 -0.51(-1.09%)
Dec 27, 2019 46.66 46.85 46.53 46.72 1,248,422 +0.11(+0.23%)
Dec 26, 2019 46.70 46.73 46.37 46.62 482,076 +0.16(+0.35%)
Dec 24, 2019 46.32 46.72 46.10 46.45 363,476 +0.06(+0.12%)
Dec 23, 2019 46.75 46.83 46.23 46.40 1,221,687 -0.33(-0.70%)
Dec 20, 2019 46.43 47.05 46.18 46.72 2,606,824 +0.67(+1.46%)
Dec 19, 2019 45.81 46.08 45.54 46.05 1,630,128 +0.42(+0.93%)
Dec 18, 2019 45.66 45.83 45.25 45.63 2,273,925 -0.22(-0.48%)
Dec 17, 2019 45.99 46.16 45.62 45.85 2,711,643 -0.18(-0.40%)
Dec 16, 2019 45.61 46.35 45.53 46.03 2,030,511 +0.63(+1.40%)
Dec 13, 2019 44.92 45.53 44.70 45.40 1,784,888 +0.77(+1.72%)
Dec 12, 2019 43.93 44.81 43.64 44.63 2,124,277 +0.49(+1.11%)
Dec 11, 2019 43.54 44.17 43.46 44.14 1,590,827 +0.78(+1.79%)
Dec 10, 2019 43.45 43.68 43.19 43.36 2,985,397 -0.12(-0.26%)
Dec 09, 2019 42.93 43.57 42.72 43.48 2,436,902 +0.47(+1.09%)
Dec 06, 2019 43.21 43.26 42.77 43.01 1,669,909 +0.06(+0.13%)
Dec 05, 2019 42.60 43.05 42.32 42.95 2,242,726 +0.51(+1.20%)
Dec 04, 2019 42.33 42.84 42.33 42.44 1,463,906 +0.11(+0.25%)
Dec 03, 2019 42.26 42.50 42.06 42.33 2,155,058 -0.34(-0.79%)
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.