Advertisement
U.S. markets open in 22 minutes
S&P Futures
6,077.00 -15.75 (-0.26%) Dow Futures
44,193.00 -29.00 (-0.07%) Nasdaq Futures
21,671.75 -121.75 (-0.56%) Russell 2000 Futures
2,386.30 -13.40 (-0.56%) Crude Oil
70.24 -0.05 (-0.07%) Gold
2,730.10 -26.60 (-0.96%)
CBOE Crude Oil Volatility Index (^OVX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Follow
At close: 04:02PM EST
Advertisement
Time Period:
Dec 12, 2023 - Dec 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2024 | 27.97 | 35.15 | 27.77 | 31.99 | 31.99 | - |
| Dec 10, 2024 | 26.97 | 28.83 | 26.08 | 28.61 | 28.61 | - |
| Dec 09, 2024 | 31.12 | 31.78 | 27.15 | 27.70 | 27.70 | - |
| Dec 06, 2024 | 34.64 | 34.64 | 29.75 | 30.98 | 30.98 | - |
| Dec 05, 2024 | 33.32 | 33.36 | 29.26 | 29.45 | 29.45 | - |
| Dec 04, 2024 | 36.30 | 37.67 | 33.34 | 33.82 | 33.82 | - |
| Dec 03, 2024 | 38.67 | 38.67 | 33.40 | 34.55 | 34.55 | - |
| Dec 02, 2024 | 36.65 | 36.76 | 34.71 | 34.71 | 34.71 | - |
| Nov 29, 2024 | 35.84 | 36.68 | 34.09 | 34.95 | 34.95 | - |
| Nov 27, 2024 | 39.97 | 39.97 | 36.78 | 37.00 | 37.00 | - |
| Nov 26, 2024 | 36.82 | 41.52 | 35.55 | 38.74 | 38.74 | - |
| Nov 25, 2024 | 38.75 | 38.76 | 36.12 | 37.44 | 37.44 | - |
| Nov 22, 2024 | 37.32 | 37.65 | 35.36 | 35.74 | 35.74 | - |
| Nov 21, 2024 | 36.99 | 38.46 | 34.75 | 36.91 | 36.91 | - |
| Nov 20, 2024 | 37.24 | 39.66 | 36.24 | 36.74 | 36.74 | - |
| Nov 19, 2024 | 38.16 | 38.30 | 36.79 | 37.28 | 37.28 | - |
| Nov 18, 2024 | 41.99 | 41.99 | 34.83 | 36.89 | 36.89 | - |
| Nov 15, 2024 | 34.99 | 37.99 | 34.00 | 35.07 | 35.07 | - |
| Nov 14, 2024 | 36.02 | 38.94 | 30.26 | 30.90 | 30.90 | - |
| Nov 13, 2024 | 43.49 | 43.49 | 32.43 | 37.12 | 37.12 | - |
| Nov 12, 2024 | 34.88 | 35.91 | 33.67 | 34.32 | 34.32 | - |
| Nov 11, 2024 | 39.81 | 42.41 | 33.60 | 37.74 | 37.74 | - |
| Nov 08, 2024 | 43.55 | 43.55 | 38.60 | 38.76 | 38.76 | - |
| Nov 07, 2024 | 43.36 | 44.38 | 41.30 | 42.55 | 42.55 | - |
| Nov 06, 2024 | 44.61 | 46.00 | 43.92 | 44.74 | 44.74 | - |
| Nov 05, 2024 | 46.40 | 46.72 | 44.04 | 45.61 | 45.61 | - |
| Nov 04, 2024 | 47.01 | 47.01 | 43.36 | 45.75 | 45.75 | - |
| Nov 01, 2024 | 48.65 | 48.65 | 41.71 | 44.14 | 44.14 | - |
| Oct 31, 2024 | 40.65 | 48.79 | 39.45 | 48.79 | 48.79 | - |
| Oct 30, 2024 | 43.22 | 43.22 | 39.97 | 41.13 | 41.13 | - |
| Oct 29, 2024 | 41.29 | 43.06 | 41.06 | 42.47 | 42.47 | - |
| Oct 28, 2024 | 47.51 | 47.51 | 40.80 | 42.96 | 42.96 | - |
| Oct 25, 2024 | 50.23 | 50.23 | 46.64 | 48.97 | 48.97 | - |
| Oct 24, 2024 | 51.08 | 51.08 | 45.13 | 46.66 | 46.66 | - |
| Oct 23, 2024 | 49.45 | 49.45 | 45.96 | 47.78 | 47.78 | - |
| Oct 22, 2024 | 48.92 | 49.64 | 47.05 | 47.69 | 47.69 | - |
| Oct 21, 2024 | 48.11 | 48.77 | 46.80 | 46.82 | 46.82 | - |
| Oct 18, 2024 | 44.61 | 47.97 | 44.14 | 47.22 | 47.22 | - |
| Oct 17, 2024 | 46.61 | 47.73 | 45.82 | 46.88 | 46.88 | - |
| Oct 16, 2024 | 47.92 | 48.76 | 45.78 | 47.84 | 47.84 | - |
| Oct 15, 2024 | 50.19 | 50.19 | 45.33 | 48.64 | 48.64 | - |
| Oct 14, 2024 | 50.95 | 52.93 | 50.05 | 51.62 | 51.62 | - |
| Oct 11, 2024 | 52.94 | 53.40 | 48.87 | 52.68 | 52.68 | - |
| Oct 10, 2024 | 48.36 | 53.64 | 48.36 | 52.36 | 52.36 | - |
| Oct 09, 2024 | 47.13 | 49.11 | 46.47 | 48.80 | 48.80 | - |
| Oct 08, 2024 | 46.09 | 54.40 | 44.88 | 52.35 | 52.35 | - |
| Oct 07, 2024 | 45.43 | 49.65 | 45.43 | 48.32 | 48.32 | - |
| Oct 04, 2024 | 54.59 | 54.59 | 44.41 | 46.37 | 46.37 | - |
| Oct 03, 2024 | 48.00 | 54.50 | 47.12 | 54.50 | 54.50 | - |
| Oct 02, 2024 | 45.71 | 47.15 | 43.71 | 46.52 | 46.52 | - |
| Oct 01, 2024 | 39.62 | 45.70 | 39.35 | 42.87 | 42.87 | - |
| Sep 30, 2024 | 40.62 | 41.42 | 39.31 | 39.86 | 39.86 | - |
| Sep 27, 2024 | 40.03 | 40.44 | 37.99 | 39.62 | 39.62 | - |
| Sep 26, 2024 | 38.63 | 40.44 | 38.30 | 39.76 | 39.76 | - |
| Sep 25, 2024 | 34.48 | 34.63 | 33.26 | 34.40 | 34.40 | - |
| Sep 24, 2024 | 33.76 | 33.77 | 33.10 | 33.76 | 33.76 | - |
| Sep 23, 2024 | 33.96 | 36.62 | 33.43 | 34.39 | 34.39 | - |
| Sep 20, 2024 | 33.18 | 33.76 | 32.16 | 32.22 | 32.22 | - |
| Sep 19, 2024 | 35.05 | 35.12 | 33.60 | 33.72 | 33.72 | - |
| Sep 18, 2024 | 35.56 | 42.22 | 35.41 | 36.19 | 36.19 | - |
| Sep 17, 2024 | 34.70 | 35.55 | 34.13 | 35.29 | 35.29 | - |
| Sep 16, 2024 | 35.46 | 35.71 | 33.88 | 34.71 | 34.71 | - |
| Sep 13, 2024 | 35.16 | 35.54 | 34.18 | 35.22 | 35.22 | - |
| Sep 12, 2024 | 38.29 | 42.51 | 35.86 | 36.07 | 36.07 | - |
| Sep 11, 2024 | 39.07 | 40.09 | 37.42 | 37.76 | 37.76 | - |
| Sep 10, 2024 | 36.63 | 41.62 | 36.51 | 40.23 | 40.23 | - |
| Sep 09, 2024 | 37.69 | 38.90 | 36.82 | 37.00 | 37.00 | - |
| Sep 06, 2024 | 34.92 | 38.05 | 33.81 | 37.58 | 37.58 | - |
| Sep 05, 2024 | 36.62 | 38.69 | 34.85 | 36.61 | 36.61 | - |
| Sep 04, 2024 | 36.65 | 38.00 | 35.14 | 37.95 | 37.95 | - |
| Sep 03, 2024 | 35.16 | 36.38 | 34.27 | 35.36 | 35.36 | - |
| Aug 30, 2024 | 32.33 | 34.19 | 32.06 | 33.36 | 33.36 | - |
| Aug 29, 2024 | 31.87 | 31.90 | 31.22 | 31.81 | 31.81 | - |
| Aug 28, 2024 | 31.50 | 32.29 | 30.85 | 32.12 | 32.12 | - |
| Aug 27, 2024 | 30.72 | 33.10 | 30.57 | 31.25 | 31.25 | - |
| Aug 26, 2024 | 31.60 | 31.83 | 30.57 | 30.99 | 30.99 | - |
| Aug 23, 2024 | 30.91 | 31.21 | 30.46 | 30.54 | 30.54 | - |
| Aug 22, 2024 | 32.59 | 32.59 | 31.65 | 31.73 | 31.73 | - |
| Aug 21, 2024 | 31.18 | 32.83 | 30.49 | 32.70 | 32.70 | - |
| Aug 20, 2024 | 32.00 | 33.43 | 31.67 | 32.05 | 32.05 | - |
| Aug 19, 2024 | 30.98 | 32.97 | 29.08 | 32.03 | 32.03 | - |
| Aug 16, 2024 | 31.07 | 31.57 | 30.74 | 31.00 | 31.00 | - |
| Aug 15, 2024 | 31.74 | 31.74 | 30.59 | 31.14 | 31.14 | - |
| Aug 14, 2024 | 31.66 | 31.95 | 30.77 | 31.51 | 31.51 | - |
| Aug 13, 2024 | 33.82 | 34.26 | 32.53 | 33.26 | 33.26 | - |
| Aug 12, 2024 | 33.00 | 36.19 | 32.60 | 35.17 | 35.17 | - |
| Aug 09, 2024 | 34.26 | 34.33 | 32.85 | 33.37 | 33.37 | - |
| Aug 08, 2024 | 36.22 | 36.86 | 34.56 | 34.77 | 34.77 | - |
| Aug 07, 2024 | 39.43 | 39.56 | 36.23 | 38.01 | 38.01 | - |
| Aug 06, 2024 | 41.96 | 42.83 | 39.41 | 40.42 | 40.42 | - |
| Aug 05, 2024 | 43.69 | 44.18 | 40.27 | 43.63 | 43.63 | - |
| Aug 02, 2024 | 34.02 | 38.87 | 34.02 | 38.83 | 38.83 | - |
| Aug 01, 2024 | 33.23 | 33.53 | 32.48 | 33.42 | 33.42 | - |
| Jul 31, 2024 | 30.44 | 34.04 | 27.54 | 33.69 | 33.69 | - |
| Jul 30, 2024 | 30.72 | 31.83 | 28.60 | 31.49 | 31.49 | - |
| Jul 29, 2024 | 29.09 | 31.43 | 28.88 | 30.82 | 30.82 | - |
| Jul 26, 2024 | 28.87 | 30.67 | 28.52 | 29.77 | 29.77 | - |
| Jul 25, 2024 | 27.76 | 30.12 | 26.37 | 26.49 | 26.49 | - |
| Jul 24, 2024 | 25.83 | 27.31 | 25.83 | 26.85 | 26.85 | - |
| Jul 23, 2024 | 26.71 | 28.15 | 26.14 | 26.74 | 26.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.