Register for real-time alerts, custom portfolio, and market movers
C50 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 124.40 | -1.04 | -0.83% | 124.98 | 125.24 | 124.00 | 32,964 |
| Jun 20 2024 | 125.44 | 1.62 | 1.31% | 124.14 | 125.50 | 124.14 | 10,760 |
| Jun 19 2024 | 123.82 | -0.80 | -0.64% | 124.54 | 124.74 | 123.82 | 30,637 |
| Jun 18 2024 | 124.62 | 0.88 | 0.71% | 124.64 | 124.78 | 123.82 | 43,259 |
| Jun 17 2024 | 123.74 | 1.04 | 0.85% | 123.54 | 124.14 | 122.66 | 77,927 |
| Jun 14 2024 | 122.70 | -2.46 | -1.97% | 125.24 | 125.26 | 122.32 | 27,395 |
| Jun 13 2024 | 125.16 | -2.60 | -2.04% | 127.62 | 127.62 | 125.10 | 8,412 |
| Jun 12 2024 | 127.76 | 1.82 | 1.45% | 126.38 | 127.90 | 126.32 | 12,947 |
| Jun 11 2024 | 125.94 | -1.28 | -1.01% | 127.64 | 127.70 | 125.40 | 6,889 |
| Jun 10 2024 | 127.22 | -0.90 | -0.70% | 126.64 | 127.22 | 126.22 | 7,206 |
| Jun 07 2024 | 128.12 | -0.44 | -0.34% | 128.76 | 129.08 | 127.48 | 7,891 |
| Jun 06 2024 | 128.56 | 0.96 | 0.75% | 128.32 | 128.80 | 128.26 | 130,962 |
| Jun 05 2024 | 127.60 | 2.08 | 1.66% | 126.42 | 127.76 | 126.28 | 10,440 |
| Jun 04 2024 | 125.52 | -1.26 | -0.99% | 126.46 | 126.52 | 125.32 | 11,994 |
| Jun 03 2024 | 126.78 | 0.52 | 0.41% | 127.66 | 127.76 | 126.78 | 13,033 |
| May 31 2024 | 126.26 | -0.16 | -0.13% | 126.38 | 126.78 | 126.00 | 11,763 |
| May 30 2024 | 126.42 | 0.56 | 0.44% | 125.60 | 126.42 | 125.60 | 2,612 |
| May 29 2024 | 125.86 | -1.66 | -1.30% | 127.38 | 127.38 | 125.80 | 3,949 |
| May 28 2024 | 127.52 | -0.66 | -0.51% | 128.56 | 128.62 | 127.20 | 21,374 |
| May 27 2024 | 128.18 | 0.54 | 0.42% | 127.56 | 128.18 | 127.52 | 8,611 |
| May 24 2024 | 127.64 | 0.08 | 0.06% | 126.70 | 127.66 | 126.50 | 4,701 |
| May 23 2024 | 127.56 | 0.22 | 0.17% | 127.80 | 128.16 | 127.54 | 4,287 |
| May 22 2024 | 127.34 | -0.54 | -0.42% | 127.68 | 127.70 | 127.28 | 12,837 |
| May 21 2024 | 127.88 | -0.46 | -0.36% | 128.20 | 128.20 | 127.40 | 12,864 |
| May 20 2024 | 128.34 | 0.34 | 0.27% | 128.26 | 128.48 | 128.12 | 4,606 |
| May 17 2024 | 128.00 | -0.26 | -0.20% | 128.02 | 128.08 | 127.40 | 19,957 |
| May 16 2024 | 128.26 | -0.42 | -0.33% | 128.78 | 128.82 | 128.10 | 127,233 |
| May 15 2024 | 128.68 | 0.60 | 0.47% | 128.52 | 128.74 | 128.10 | 6,585 |
| May 14 2024 | 128.08 | 0.04 | 0.03% | 128.10 | 128.18 | 127.70 | 23,239 |
| May 13 2024 | 128.04 | -0.02 | -0.02% | 128.38 | 128.38 | 127.98 | 14,633 |
| May 10 2024 | 128.06 | 0.74 | 0.58% | 127.92 | 128.44 | 127.92 | 24,499 |
| May 09 2024 | 127.32 | 0.64 | 0.51% | 126.68 | 127.32 | 126.32 | 1,928 |
| May 08 2024 | 126.68 | 0.62 | 0.49% | 126.38 | 126.88 | 126.30 | 2,976 |
| May 07 2024 | 126.06 | 1.46 | 1.17% | 125.26 | 126.06 | 124.88 | 11,594 |
| May 06 2024 | 124.60 | 1.00 | 0.81% | 123.90 | 124.88 | 123.70 | 9,907 |
| May 03 2024 | 123.60 | 0.88 | 0.72% | 123.40 | 124.10 | 123.00 | 3,183 |
| May 02 2024 | 122.72 | -0.84 | -0.68% | 123.34 | 123.44 | 122.70 | 21,140 |
| Apr 30 2024 | 123.56 | -1.28 | -1.03% | 125.04 | 125.14 | 123.40 | 14,530 |
| Apr 29 2024 | 124.84 | -0.64 | -0.51% | 125.98 | 125.98 | 124.80 | 7,577 |
| Apr 26 2024 | 125.48 | 1.98 | 1.60% | 124.70 | 125.66 | 124.38 | 12,370 |
| Apr 25 2024 | 123.50 | -1.16 | -0.93% | 124.70 | 124.70 | 122.58 | 17,686 |
| Apr 24 2024 | 124.66 | -0.48 | -0.38% | 125.50 | 125.72 | 124.56 | 7,718 |
| Apr 23 2024 | 125.14 | 1.92 | 1.56% | 124.38 | 125.14 | 124.04 | 6,602 |
| Apr 22 2024 | 123.22 | 0.78 | 0.64% | 123.50 | 123.66 | 122.78 | 2,994 |
| Apr 19 2024 | 122.44 | -0.54 | -0.44% | 121.96 | 122.90 | 121.68 | 44,898 |
| Apr 18 2024 | 122.98 | 0.52 | 0.42% | 122.94 | 123.12 | 122.42 | 23,614 |
| Apr 17 2024 | 122.46 | -0.10 | -0.08% | 122.62 | 123.74 | 122.44 | 39,743 |
| Apr 16 2024 | 122.56 | -1.66 | -1.34% | 122.44 | 123.24 | 122.18 | 16,331 |
| Apr 15 2024 | 124.22 | 0.80 | 0.65% | 124.22 | 125.24 | 123.84 | 21,931 |
| Apr 12 2024 | 123.42 | -0.26 | -0.21% | 124.94 | 125.16 | 122.96 | 2,700 |
| Apr 11 2024 | 123.68 | -0.76 | -0.61% | 124.46 | 124.82 | 122.94 | 11,763 |
| Apr 10 2024 | 124.44 | 0.32 | 0.26% | 125.04 | 125.32 | 123.26 | 5,662 |
| Apr 09 2024 | 124.12 | -1.54 | -1.23% | 125.24 | 125.30 | 124.12 | 89,933 |
| Apr 08 2024 | 125.66 | 0.96 | 0.77% | 124.88 | 125.84 | 124.88 | 2,958 |
| Apr 05 2024 | 124.70 | -1.46 | -1.16% | 124.60 | 124.86 | 124.00 | 7,215 |
| Apr 04 2024 | 126.16 | -0.06 | -0.05% | 126.24 | 126.68 | 126.16 | 15,129 |
| Apr 03 2024 | 126.22 | 0.76 | 0.61% | 125.88 | 126.26 | 125.60 | 6,108 |
| Apr 02 2024 | 125.46 | -1.10 | -0.87% | 125.68 | 127.56 | 125.36 | 14,458 |
| Mar 28 2024 | 126.56 | 0.10 | 0.08% | 126.76 | 127.06 | 126.50 | 13,603 |
| Mar 27 2024 | 126.46 | 0.32 | 0.25% | 126.16 | 126.82 | 126.08 | 19,698 |
| Mar 26 2024 | 126.14 | 0.54 | 0.43% | 125.62 | 126.14 | 125.42 | 3,785 |
| Mar 25 2024 | 125.60 | 0.44 | 0.35% | 125.24 | 125.72 | 124.82 | 8,333 |
