Eni SpA (E) stock
ENYSECrude Petroleum & Natural GasFiscal year ends December 31Also trades as EIPAF
$60.80+0.62 (+1.03%)
Close on Oct 30, 2026Market cap $95.66BP/E 34.8Yield –
Price history
Eni SpA share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.80
+1.03% on the day
52-week range
$36.13 – $62.16
-2.2% from the high
Change over 52 weeks
+65.8%
From $36.67 on Oct 30, 2025
Average volume
386,715
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $53.87 | $62.16 | $53.65 | $60.80 | +11.97% | 8,902,831 |
| Sep 2026 | $54.95 | $56.69 | $52.79 | $54.30 | -0.91% | 7,013,747 |
| Aug 2026 | $54.45 | $57.75 | $52.37 | $54.80 | -1.37% | 7,355,449 |
| Jul 2026 | $45.86 | $55.70 | $45.51 | $55.56 | +18.57% | 9,268,230 |
| Jun 2026 | $53.27 | $55.30 | $45.70 | $46.86 | -10.16% | 9,562,487 |
| May 2026 | $56.25 | $56.99 | $51.90 | $52.16 | -7.89% | 7,852,394 |
| Apr 2026 | $55.55 | $58.00 | $50.73 | $56.63 | +0.04% | 13,101,342 |
| Mar 2026 | $47.70 | $57.58 | $45.96 | $56.61 | +20.60% | 15,150,888 |
| Feb 2026 | $40.65 | $46.95 | $40.43 | $46.94 | +14.71% | 6,629,648 |
| Jan 2026 | $38.36 | $42.03 | $36.62 | $40.92 | +7.85% | 6,612,036 |
| Dec 2025 | $37.40 | $38.27 | $36.50 | $37.94 | +1.39% | 3,838,531 |
| Nov 2025 | $36.79 | $38.47 | $36.13 | $37.42 | +1.38% | 4,750,618 |
| Oct 2025 | $35.15 | $37.25 | $34.03 | $36.91 | +5.61% | 6,149,947 |
| Sep 2025 | $35.33 | $35.98 | $34.12 | $34.95 | -2.29% | 5,112,608 |
| Aug 2025 | $34.29 | $35.94 | $33.86 | $35.77 | +5.08% | 4,550,327 |
| Jul 2025 | $32.55 | $34.74 | $32.33 | $34.04 | +5.00% | 5,593,352 |
| Jun 2025 | $30.16 | $33.12 | $29.97 | $32.42 | +9.68% | 7,100,979 |
| May 2025 | $28.41 | $30.73 | $28.39 | $29.56 | +4.05% | 6,165,382 |
| Apr 2025 | $31.04 | $31.26 | $24.65 | $28.41 | -8.15% | 10,254,405 |
| Mar 2025 | $29.17 | $31.47 | $27.71 | $30.93 | +6.77% | 5,889,935 |
| Feb 2025 | $27.80 | $29.95 | $27.71 | $28.97 | +2.91% | 4,472,986 |
| Jan 2025 | $27.53 | $29.13 | $27.42 | $28.15 | +2.89% | 6,063,421 |
| Dec 2024 | $28.12 | $28.70 | $26.12 | $27.36 | -2.91% | 7,287,112 |
| Nov 2024 | $30.73 | $30.81 | $28.03 | $28.18 | -7.39% | 4,633,352 |
| Oct 2024 | $30.35 | $31.93 | $30.11 | $30.43 | +0.40% | 6,530,774 |
| Sep 2024 | $31.83 | $32.23 | $29.96 | $30.31 | -6.94% | 5,788,917 |
| Aug 2024 | $31.64 | $33.12 | $30.22 | $32.57 | +1.62% | 4,418,038 |
| Jul 2024 | $31.45 | $32.18 | $29.58 | $32.05 | +4.09% | 4,498,813 |
| Jun 2024 | $31.75 | $31.75 | $28.82 | $30.79 | -2.35% | 10,818,393 |
| May 2024 | $31.92 | $32.94 | $30.63 | $31.53 | -1.56% | 8,847,825 |
| Apr 2024 | $31.79 | $33.78 | $31.64 | $32.03 | +0.98% | 4,924,184 |
| Mar 2024 | $30.87 | $32.85 | $30.75 | $31.72 | +3.15% | 4,388,093 |
| Feb 2024 | $32.03 | $32.22 | $30.37 | $30.75 | -3.76% | 5,801,555 |
| Jan 2024 | $33.98 | $34.30 | $30.98 | $31.95 | -6.06% | 6,101,712 |
| Dec 2023 | $33.00 | $34.29 | $31.71 | $34.01 | +2.63% | 7,038,214 |
| Nov 2023 | $32.69 | $33.53 | $31.48 | $33.14 | +1.78% | 5,681,291 |
| Oct 2023 | $31.96 | $33.35 | $30.10 | $32.56 | +2.01% | 6,931,667 |
| Sep 2023 | $31.54 | $33.00 | $31.34 | $31.92 | +3.10% | 7,797,830 |
| Aug 2023 | $30.52 | $31.60 | $29.45 | $30.96 | +1.01% | 3,699,008 |
| Jul 2023 | $29.17 | $30.83 | $28.19 | $30.65 | +6.46% | 4,104,076 |
| Jun 2023 | $26.96 | $28.84 | $26.92 | $28.79 | +8.40% | 5,326,163 |
| May 2023 | $30.31 | $30.35 | $26.50 | $26.56 | -12.29% | 5,887,671 |
| Apr 2023 | $29.29 | $30.82 | $29.04 | $30.28 | +8.14% | 6,098,701 |
| Mar 2023 | $28.29 | $29.06 | $25.10 | $28.00 | -1.27% | 9,882,421 |
| Feb 2023 | $30.40 | $32.21 | $27.79 | $28.36 | -8.22% | 9,553,051 |
| Jan 2023 | $29.12 | $31.71 | $28.50 | $30.90 | +7.82% | 7,066,625 |
| Dec 2022 | $29.69 | $29.79 | $27.32 | $28.66 | -3.21% | 9,462,045 |
| Nov 2022 | $27.06 | $30.20 | $26.30 | $29.61 | +12.41% | 10,603,220 |
| Oct 2022 | $21.95 | $26.44 | $21.89 | $26.34 | +24.60% | 8,886,083 |
| Sep 2022 | $23.42 | $24.41 | $20.38 | $21.14 | -10.50% | 10,671,001 |
| Aug 2022 | $24.26 | $25.14 | $22.95 | $23.62 | -1.67% | 12,791,172 |
| Jul 2022 | $23.61 | $24.09 | $20.88 | $24.02 | +0.88% | 10,520,706 |
| Jun 2022 | $30.45 | $31.29 | $23.39 | $23.81 | -21.42% | 13,130,061 |
| May 2022 | $27.88 | $30.93 | $27.42 | $30.30 | +8.95% | 12,809,673 |
| Apr 2022 | $29.53 | $31.03 | $27.06 | $27.81 | -4.92% | 10,622,749 |
| Mar 2022 | $31.64 | $32.56 | $27.61 | $29.25 | -5.55% | 16,761,128 |
| Feb 2022 | $29.98 | $31.35 | $29.37 | $30.97 | +3.37% | 12,082,863 |
| Jan 2022 | $28.06 | $30.95 | $28.05 | $29.96 | +8.35% | 9,356,986 |
| Dec 2021 | $27.12 | $28.40 | $26.31 | $27.65 | +4.77% | 8,602,689 |
| Nov 2021 | $29.42 | $29.76 | $26.05 | $26.39 | -8.34% | 6,656,552 |
| Oct 2021 | $26.66 | $29.04 | $26.56 | $28.79 | +7.63% | 10,014,129 |
| Sep 2021 | $24.79 | $26.88 | $24.16 | $26.75 | +8.83% | 5,360,455 |
| Aug 2021 | $23.79 | $24.80 | $23.36 | $24.58 | +4.60% | 4,046,081 |
| Jul 2021 | $24.86 | $24.93 | $21.91 | $23.50 | -3.65% | 3,576,728 |
| Jun 2021 | $25.11 | $26.18 | $24.17 | $24.39 | -0.69% | 4,379,328 |
| May 2021 | $24.32 | $25.92 | $24.27 | $24.56 | +3.02% | 6,016,643 |
| Apr 2021 | $24.91 | $25.23 | $23.80 | $23.84 | -3.52% | 5,329,998 |
| Mar 2021 | $23.02 | $24.99 | $22.80 | $24.71 | +8.00% | 9,327,204 |
| Feb 2021 | $20.11 | $23.98 | $19.76 | $22.88 | +13.55% | 8,092,103 |
| Jan 2021 | $21.10 | $22.52 | $20.09 | $20.15 | -2.18% | 7,403,335 |
| Dec 2020 | $20.17 | $21.85 | $19.94 | $20.60 | +4.99% | 7,148,461 |
| Nov 2020 | $14.49 | $20.78 | $14.31 | $19.62 | +40.34% | 11,099,380 |
| Oct 2020 | $15.39 | $16.46 | $13.36 | $13.98 | -10.04% | 12,291,780 |
| Sep 2020 | $18.44 | $18.64 | $15.42 | $15.54 | -16.45% | 7,567,360 |
| Aug 2020 | $17.55 | $19.82 | $17.51 | $18.60 | +5.56% | 3,987,496 |
| Jul 2020 | $19.02 | $20.46 | $17.49 | $17.62 | -8.56% | 6,439,039 |
| Jun 2020 | $18.28 | $22.21 | $18.25 | $19.27 | +5.88% | 9,232,810 |
| May 2020 | $18.34 | $19.57 | $17.61 | $18.20 | -3.09% | 6,244,833 |
| Apr 2020 | $20.42 | $21.89 | $17.21 | $18.78 | -5.25% | 8,726,610 |
| Mar 2020 | $24.71 | $25.43 | $12.10 | $19.82 | -20.72% | 17,360,601 |
| Feb 2020 | $27.92 | $28.87 | $24.19 | $25.00 | -10.68% | 7,351,805 |
| Jan 2020 | $31.26 | $32.19 | $27.91 | $27.99 | -9.59% | 4,927,010 |
| Dec 2019 | $30.07 | $31.43 | $29.62 | $30.96 | +3.03% | 5,479,329 |
| Nov 2019 | $30.37 | $31.59 | $30.05 | $30.05 | -0.79% | 4,364,920 |
| Oct 2019 | $30.70 | $31.55 | $29.17 | $30.29 | -0.66% | 6,702,566 |
| Sep 2019 | $29.75 | $32.03 | $29.63 | $30.49 | +0.96% | 5,569,595 |
| Aug 2019 | $30.97 | $31.28 | $28.54 | $30.20 | -3.55% | 5,534,025 |
| Jul 2019 | $33.33 | $33.52 | $31.06 | $31.31 | -5.21% | 3,374,785 |
| Jun 2019 | $31.01 | $33.26 | $30.77 | $33.03 | +10.21% | 4,068,844 |
| May 2019 | $34.04 | $34.09 | $29.94 | $29.97 | -11.67% | 4,127,391 |
| Apr 2019 | $35.39 | $36.06 | $33.56 | $33.93 | -3.72% | 3,600,282 |
| Mar 2019 | $34.41 | $36.34 | $33.54 | $35.24 | +2.00% | 3,347,825 |
| Feb 2019 | $33.88 | $34.85 | $32.74 | $34.55 | +1.98% | 2,845,966 |
| Jan 2019 | $30.92 | $34.13 | $30.81 | $33.88 | +7.56% | 4,977,941 |
| Dec 2018 | $33.04 | $33.33 | $29.75 | $31.50 | -2.33% | 7,023,876 |
| Nov 2018 | $35.35 | $36.07 | $31.72 | $32.25 | -8.74% | 3,460,523 |
| Oct 2018 | $37.95 | $38.17 | $33.17 | $35.34 | -6.16% | 7,966,780 |
| Sep 2018 | $37.43 | $39.16 | $36.14 | $37.66 | +1.37% | 2,421,163 |
| Aug 2018 | $38.22 | $38.54 | $35.42 | $37.15 | -3.91% | 3,292,352 |
| Jul 2018 | $36.87 | $38.95 | $36.53 | $38.66 | +4.15% | 3,883,081 |
| Jun 2018 | $36.73 | $37.37 | $35.03 | $37.12 | +1.81% | 4,753,013 |
| May 2018 | $39.03 | $40.15 | $34.58 | $36.46 | -6.92% | 8,158,753 |
| Apr 2018 | $35.21 | $39.57 | $34.50 | $39.17 | +10.87% | 4,637,229 |
| Mar 2018 | $33.06 | $35.45 | $32.65 | $35.33 | +6.51% | 4,717,728 |
| Feb 2018 | $36.39 | $36.85 | $32.25 | $33.17 | -8.42% | 4,816,189 |
| Jan 2018 | $33.19 | $37.48 | $33.16 | $36.22 | +9.13% | 4,822,465 |
| Dec 2017 | $32.93 | $33.57 | $32.13 | $33.19 | +0.67% | 3,843,556 |
| Nov 2017 | $33.01 | $34.20 | $32.26 | $32.97 | +0.98% | 5,126,493 |
| Oct 2017 | $32.76 | $33.18 | $31.58 | $32.65 | -1.27% | 4,002,430 |
| Sep 2017 | $31.64 | $33.50 | $31.51 | $33.07 | +5.05% | 5,766,803 |
| Aug 2017 | $31.94 | $32.25 | $30.13 | $31.48 | -0.32% | 3,889,871 |
| Jul 2017 | $30.29 | $31.79 | $29.44 | $31.58 | +5.06% | 4,427,523 |
| Jun 2017 | $31.76 | $32.13 | $29.91 | $30.06 | -5.65% | 6,121,102 |
| May 2017 | $31.14 | $34.62 | $30.92 | $31.86 | +2.84% | 6,926,309 |
| Apr 2017 | $32.70 | $33.32 | $30.41 | $30.98 | -5.35% | 7,087,775 |
| Mar 2017 | $31.56 | $32.85 | $30.50 | $32.73 | +5.79% | 6,822,559 |
| Feb 2017 | $30.91 | $31.41 | $29.63 | $30.94 | +0.10% | 6,856,292 |
| Jan 2017 | $32.81 | $33.40 | $30.59 | $30.91 | -4.13% | 8,869,656 |
| Dec 2016 | $28.57 | $32.63 | $28.44 | $32.24 | +15.51% | 7,793,664 |
| Nov 2016 | $29.00 | $29.03 | $26.15 | $27.91 | -4.02% | 17,251,029 |
| Oct 2016 | $28.89 | $31.31 | $28.76 | $29.08 | +0.73% | 8,421,364 |
| Sep 2016 | $30.05 | $31.62 | $27.35 | $28.87 | -4.18% | 8,212,100 |
| Aug 2016 | $30.53 | $31.44 | $29.26 | $30.13 | -1.70% | 5,601,700 |
| Jul 2016 | $32.60 | $33.26 | $30.13 | $30.65 | -5.26% | 8,968,700 |
| Jun 2016 | $30.24 | $33.38 | $28.88 | $32.35 | +6.24% | 17,583,000 |
| May 2016 | $32.21 | $32.26 | $28.93 | $30.45 | -7.08% | 8,976,400 |
| Apr 2016 | $29.22 | $33.00 | $27.94 | $32.77 | +8.44% | 11,505,400 |
| Mar 2016 | $28.93 | $31.34 | $28.61 | $30.22 | +8.32% | 7,409,300 |
| Feb 2016 | $28.58 | $28.99 | $24.73 | $27.90 | -3.63% | 7,740,600 |
| Jan 2016 | $29.39 | $29.56 | $26.22 | $28.95 | -2.85% | 6,816,100 |
| Dec 2015 | $32.50 | $32.78 | $29.01 | $29.80 | -7.71% | 7,374,100 |
| Nov 2015 | $32.65 | $33.30 | $30.45 | $32.29 | -0.95% | 6,495,900 |
| Oct 2015 | $32.24 | $36.02 | $31.25 | $32.60 | +3.92% | 5,582,400 |
| Sep 2015 | $32.69 | $34.54 | $30.27 | $31.37 | -5.77% | 6,292,500 |
| Aug 2015 | $34.90 | $35.87 | $30.03 | $33.29 | -4.89% | 5,942,500 |
| Jul 2015 | $35.92 | $35.92 | $32.09 | $35.00 | -1.63% | 8,323,900 |
| Jun 2015 | $35.83 | $38.31 | $34.83 | $35.58 | -1.03% | 16,489,900 |
| May 2015 | $38.53 | $39.33 | $35.64 | $35.95 | -6.45% | 4,636,500 |
| Apr 2015 | $34.89 | $38.66 | $34.60 | $38.43 | +11.04% | 9,006,600 |
| Mar 2015 | $37.20 | $37.22 | $32.00 | $34.61 | -7.14% | 8,485,100 |
| Feb 2015 | $34.36 | $37.80 | $33.96 | $37.27 | +9.94% | 6,823,500 |
| Jan 2015 | $35.00 | $35.23 | $31.65 | $33.90 | -2.89% | 10,345,100 |
| Dec 2014 | $39.35 | $39.62 | $32.60 | $34.91 | -10.92% | 12,453,100 |
| Nov 2014 | $42.09 | $43.01 | $39.19 | $39.19 | -7.79% | 5,271,200 |
| Oct 2014 | $46.79 | $47.53 | $39.89 | $42.50 | -10.05% | 7,848,300 |
| Sep 2014 | $49.88 | $50.88 | $46.35 | $47.25 | -5.23% | 4,741,700 |
| Aug 2014 | $51.18 | $51.31 | $48.25 | $49.86 | -1.85% | 4,325,800 |
| Jul 2014 | $54.85 | $55.70 | $50.80 | $50.80 | -7.47% | 4,622,200 |
| Jun 2014 | $51.10 | $54.94 | $50.62 | $54.90 | +8.01% | 5,086,800 |
| May 2014 | $52.00 | $52.72 | $49.00 | $50.83 | -1.57% | 3,851,800 |
| Apr 2014 | $50.24 | $52.27 | $49.68 | $51.64 | +2.93% | 3,480,700 |
| Mar 2014 | $47.54 | $50.24 | $47.00 | $50.17 | +4.65% | 5,263,000 |
| Feb 2014 | $45.14 | $48.29 | $43.79 | $47.94 | +5.59% | 5,923,100 |
| Jan 2014 | $47.72 | $48.35 | $44.95 | $45.40 | -6.37% | 4,636,800 |
| Dec 2013 | $47.55 | $48.58 | $44.21 | $48.49 | +1.32% | 3,488,253 |
| Nov 2013 | $50.20 | $50.38 | $47.70 | $47.86 | -5.79% | 4,037,600 |
| Oct 2013 | $46.24 | $51.19 | $46.14 | $50.80 | +10.36% | 4,567,900 |
| Sep 2013 | $45.91 | $48.79 | $44.95 | $46.03 | +1.21% | 3,832,800 |
| Aug 2013 | $45.16 | $47.28 | $44.42 | $45.48 | +3.01% | 4,502,800 |
| Jul 2013 | $41.67 | $45.00 | $40.24 | $44.15 | +7.58% | 7,844,800 |
| Jun 2013 | $45.82 | $46.45 | $39.65 | $41.04 | -9.42% | 8,274,900 |
| May 2013 | $48.19 | $49.32 | $45.24 | $45.31 | -5.23% | 6,374,800 |
| Apr 2013 | $45.19 | $48.04 | $44.80 | $47.81 | +6.50% | 7,492,300 |
| Mar 2013 | $45.05 | $48.11 | $44.67 | $44.89 | -1.38% | 7,247,400 |
| Feb 2013 | $50.14 | $50.75 | $44.33 | $45.52 | -8.83% | 21,952,800 |
| Jan 2013 | $50.02 | $52.27 | $48.80 | $49.93 | +1.61% | 16,391,700 |
| Dec 2012 | $47.81 | $49.45 | $45.63 | $49.14 | +3.61% | 13,447,900 |
| Nov 2012 | $45.91 | $47.81 | $43.46 | $47.43 | +3.36% | 12,062,700 |
| Oct 2012 | $44.71 | $47.49 | $43.98 | $45.89 | +4.68% | 10,697,100 |
| Sep 2012 | $43.77 | $49.13 | $42.87 | $43.84 | -0.61% | 12,500,600 |
| Aug 2012 | $41.12 | $44.89 | $39.73 | $44.11 | +6.96% | 11,021,300 |
| Jul 2012 | $42.66 | $44.30 | $36.59 | $41.24 | -3.01% | 11,772,300 |
| Jun 2012 | $38.16 | $42.55 | $37.67 | $42.52 | +10.33% | 16,099,500 |
| May 2012 | $44.62 | $44.88 | $37.85 | $38.54 | -13.51% | 14,308,200 |
| Apr 2012 | $46.37 | $47.23 | $41.93 | $44.56 | -4.83% | 11,550,500 |
| Mar 2012 | $46.63 | $49.65 | $44.86 | $46.82 | +1.34% | 17,123,700 |
| Feb 2012 | $45.05 | $47.33 | $44.42 | $46.20 | +3.82% | 9,811,100 |
| Jan 2012 | $42.72 | $45.05 | $40.74 | $44.50 | +7.83% | 14,255,900 |
| Dec 2011 | $42.69 | $43.87 | $38.94 | $41.27 | -2.78% | 14,894,400 |
| Nov 2011 | $41.46 | $45.18 | $38.53 | $42.45 | -3.57% | 25,324,900 |
| Oct 2011 | $34.49 | $47.78 | $33.53 | $44.02 | +25.31% | 28,359,600 |
| Sep 2011 | $40.12 | $40.69 | $32.44 | $35.13 | -12.76% | 27,526,800 |
| Aug 2011 | $43.36 | $43.45 | $33.93 | $40.27 | -6.95% | 53,416,700 |
| Jul 2011 | $47.18 | $48.19 | $42.28 | $43.28 | -8.98% | 22,400,100 |
| Jun 2011 | $47.80 | $47.90 | $43.71 | $47.55 | -0.61% | 18,518,500 |
| May 2011 | $53.48 | $53.78 | $45.26 | $47.84 | -10.98% | 23,852,300 |
| Apr 2011 | $49.52 | $53.80 | $47.46 | $53.74 | +9.38% | 12,542,600 |
| Mar 2011 | $48.76 | $50.06 | $45.03 | $49.13 | +0.57% | 20,198,600 |
| Feb 2011 | $49.00 | $50.30 | $46.49 | $48.85 | +2.84% | 16,779,200 |
| Jan 2011 | $43.86 | $48.96 | $43.67 | $47.50 | +8.60% | 15,828,900 |
| Dec 2010 | $40.97 | $44.58 | $40.53 | $43.74 | +8.48% | 11,971,300 |
| Nov 2010 | $45.07 | $47.10 | $39.81 | $40.32 | -10.26% | 18,540,500 |
| Oct 2010 | $44.12 | $45.85 | $42.90 | $44.93 | +4.05% | 14,082,200 |
| Sep 2010 | $40.74 | $43.85 | $40.69 | $43.18 | +8.90% | 12,187,700 |
| Aug 2010 | $41.88 | $44.00 | $38.47 | $39.65 | -3.08% | 12,246,900 |
| Jul 2010 | $36.95 | $41.73 | $36.38 | $40.91 | +11.93% | 14,911,200 |
| Jun 2010 | $36.66 | $40.52 | $35.11 | $36.55 | -2.66% | 20,362,000 |
| May 2010 | $44.57 | $44.77 | $35.10 | $37.55 | -15.52% | 21,068,900 |
| Apr 2010 | $47.34 | $48.58 | $43.92 | $44.45 | -5.28% | 9,125,100 |
| Mar 2010 | $45.26 | $48.87 | $45.07 | $46.93 | +4.06% | 9,677,600 |
| Feb 2010 | $47.05 | $48.02 | $43.17 | $45.10 | -3.05% | 9,860,100 |
| Jan 2010 | $51.92 | $54.16 | $46.20 | $46.52 | -8.08% | 9,782,500 |
| Dec 2009 | $51.02 | $51.80 | $48.40 | $50.61 | +1.75% | 9,284,000 |
| Nov 2009 | $50.60 | $53.00 | $48.72 | $49.74 | +0.32% | 14,986,300 |
| Oct 2009 | $49.86 | $54.81 | $48.49 | $49.58 | -0.54% | 11,596,800 |
| Sep 2009 | $47.00 | $52.10 | $46.10 | $49.85 | +5.06% | 9,809,200 |
| Aug 2009 | $46.93 | $47.98 | $44.44 | $47.45 | +1.87% | 11,122,100 |
| Jul 2009 | $48.98 | $50.26 | $43.84 | $46.58 | -1.75% | 12,429,800 |
| Jun 2009 | $49.75 | $52.15 | $45.97 | $47.41 | -2.21% | 10,441,100 |
| May 2009 | $43.19 | $48.85 | $43.00 | $48.48 | +13.56% | 16,993,200 |
| Apr 2009 | $38.00 | $43.94 | $37.18 | $42.69 | +11.40% | 15,583,300 |
| Mar 2009 | $38.32 | $41.75 | $30.37 | $38.32 | -4.22% | 29,715,200 |
| Feb 2009 | $42.03 | $46.33 | $39.12 | $40.01 | -5.61% | 16,652,000 |
| Jan 2009 | $47.55 | $49.45 | $41.00 | $42.39 | -11.36% | 14,024,600 |
| Dec 2008 | $43.32 | $52.86 | $38.86 | $47.82 | +4.18% | 19,936,000 |
| Nov 2008 | $46.63 | $50.73 | $38.79 | $45.90 | -4.47% | 13,518,200 |
| Oct 2008 | $52.35 | $52.94 | $35.39 | $48.05 | -9.25% | 27,192,100 |
| Sep 2008 | $62.38 | $62.84 | $50.56 | $52.95 | -18.60% | 23,214,200 |
| Aug 2008 | $66.41 | $66.94 | $62.49 | $65.05 | -3.49% | 11,786,200 |
| Jul 2008 | $73.78 | $74.92 | $67.32 | $67.40 | -9.20% | 15,424,500 |
| Jun 2008 | $80.09 | $81.48 | $72.74 | $74.23 | -9.02% | 13,060,300 |
| May 2008 | $77.01 | $85.16 | $74.79 | $81.59 | +5.93% | 12,130,100 |
| Apr 2008 | $67.20 | $77.66 | $67.14 | $77.02 | +13.08% | 14,578,000 |
| Mar 2008 | $69.35 | $71.64 | $64.43 | $68.11 | -1.19% | 16,133,700 |
| Feb 2008 | $64.49 | $70.85 | $60.98 | $68.93 | +6.55% | 17,337,100 |
| Jan 2008 | $73.22 | $75.30 | $59.72 | $64.69 | -10.69% | 20,455,700 |
| Dec 2007 | $71.06 | $74.03 | $67.23 | $72.43 | +1.22% | 8,054,400 |
| Nov 2007 | $72.11 | $73.56 | $67.18 | $71.56 | -2.08% | 13,280,600 |
| Oct 2007 | $73.72 | $76.05 | $69.90 | $73.08 | -0.92% | 13,106,300 |
| Sep 2007 | $67.80 | $74.39 | $67.77 | $73.76 | +6.93% | 8,552,100 |
| Aug 2007 | $69.96 | $70.87 | $61.58 | $68.98 | -1.12% | 17,519,000 |
| Jul 2007 | $73.85 | $78.31 | $69.14 | $69.76 | -3.58% | 13,463,200 |
| Jun 2007 | $70.68 | $72.98 | $69.60 | $72.35 | +2.38% | 10,727,600 |
| May 2007 | $66.35 | $71.72 | $65.67 | $70.67 | +6.69% | 8,178,000 |
| Apr 2007 | $64.61 | $67.59 | $64.20 | $66.24 | +2.17% | 5,801,200 |
| Mar 2007 | $59.80 | $65.27 | $59.47 | $64.83 | +5.84% | 10,860,100 |
| Feb 2007 | $64.93 | $65.19 | $60.49 | $61.25 | -4.99% | 9,687,200 |
| Jan 2007 | $67.66 | $67.70 | $62.79 | $64.47 | -4.18% | 8,596,400 |
| Dec 2006 | $65.78 | $68.02 | $64.87 | $67.28 | +2.06% | 5,176,600 |
| Nov 2006 | $60.41 | $66.21 | $59.54 | $65.92 | +8.58% | 6,653,000 |
| Oct 2006 | $59.63 | $61.45 | $58.25 | $60.71 | +2.02% | 9,507,500 |
| Sep 2006 | $61.14 | $61.60 | $57.09 | $59.51 | -2.70% | 8,791,700 |
| Aug 2006 | $61.11 | $63.21 | $60.63 | $61.16 | -0.36% | 4,900,000 |
| Jul 2006 | $59.54 | $61.71 | $56.52 | $61.38 | +4.48% | 5,450,100 |
| Jun 2006 | $59.14 | $61.41 | $54.45 | $58.75 | -2.94% | 12,150,900 |
| May 2006 | $61.67 | $62.68 | $57.51 | $60.53 | -1.11% | 8,671,800 |
| Apr 2006 | $56.71 | $61.79 | $56.66 | $61.21 | +7.42% | 7,039,200 |
| Mar 2006 | $56.74 | $58.21 | $54.83 | $56.98 | -0.51% | 8,264,800 |
| Feb 2006 | $59.99 | $60.62 | $56.39 | $57.27 | -5.57% | 6,868,000 |
| Jan 2006 | $57.14 | $60.94 | $57.03 | $60.65 | +8.72% | 7,524,900 |
| Dec 2005 | $54.66 | $57.54 | $54.44 | $55.78 | +2.84% | 6,795,250 |
| Nov 2005 | $53.16 | $56.12 | $51.75 | $54.24 | +1.39% | 6,357,000 |
| Oct 2005 | $58.80 | $59.05 | $51.32 | $53.50 | -9.69% | 10,485,500 |
| Sep 2005 | $59.90 | $60.84 | $58.25 | $59.24 | -0.10% | 6,285,000 |
| Aug 2005 | $57.06 | $60.38 | $56.48 | $59.30 | +4.84% | 5,490,250 |
| Jul 2005 | $51.48 | $57.31 | $51.08 | $56.56 | +10.30% | 6,637,500 |
| Jun 2005 | $51.34 | $54.30 | $51.08 | $51.28 | -0.06% | 5,207,000 |
| May 2005 | $50.15 | $52.60 | $48.60 | $51.31 | +2.25% | 5,645,500 |
| Apr 2005 | $52.71 | $53.74 | $49.74 | $50.18 | -3.61% | 5,825,250 |
| Mar 2005 | $52.71 | $54.64 | $50.94 | $52.06 | -0.64% | 6,998,500 |
| Feb 2005 | $48.57 | $52.72 | $48.27 | $52.40 | +7.20% | 5,887,750 |
| Jan 2005 | $49.60 | $49.60 | $47.36 | $48.88 | -2.89% | 3,661,250 |
| Dec 2004 | $49.52 | $50.79 | $47.38 | $50.34 | +2.10% | 3,456,750 |
| Nov 2004 | $45.90 | $49.78 | $45.39 | $49.30 | +7.71% | 3,578,500 |
| Oct 2004 | $45.68 | $46.42 | $43.92 | $45.77 | +1.90% | 3,686,250 |
| Sep 2004 | $41.57 | $46.08 | $41.47 | $44.92 | +9.16% | 3,561,000 |
| Aug 2004 | $40.87 | $41.68 | $40.09 | $41.15 | +0.16% | 3,149,000 |
| Jul 2004 | $40.13 | $42.18 | $39.18 | $41.09 | +2.37% | 3,088,750 |
| Jun 2004 | $41.00 | $43.58 | $39.64 | $40.14 | -1.17% | 3,736,500 |
| May 2004 | $40.70 | $42.64 | $38.92 | $40.61 | -0.34% | 4,070,000 |
| Apr 2004 | $40.20 | $41.98 | $40.17 | $40.75 | +0.92% | 5,666,000 |
| Mar 2004 | $40.18 | $40.75 | $38.12 | $40.38 | +2.16% | 5,019,250 |
| Feb 2004 | $37.35 | $39.66 | $37.16 | $39.53 | +6.01% | 3,611,000 |
| Jan 2004 | $38.56 | $39.48 | $36.62 | $37.29 | -1.85% | 3,733,750 |
| Dec 2003 | $34.54 | $38.12 | $34.39 | $37.99 | +11.32% | 3,153,500 |
| Nov 2003 | $31.89 | $34.20 | $31.50 | $34.13 | +7.32% | 3,771,750 |
| Oct 2003 | $31.18 | $32.58 | $31.13 | $31.80 | +3.88% | 4,870,000 |
| Sep 2003 | $30.12 | $31.38 | $30.04 | $30.61 | +0.18% | 3,057,000 |
| Aug 2003 | $29.04 | $31.66 | $29.03 | $30.56 | +3.99% | 3,185,000 |
| Jul 2003 | $29.72 | $30.62 | $29.32 | $29.38 | -3.39% | 3,259,250 |
| Jun 2003 | $32.32 | $33.96 | $30.33 | $30.42 | -6.40% | 3,907,250 |
| May 2003 | $28.56 | $32.77 | $28.26 | $32.50 | +14.34% | 3,595,000 |
| Apr 2003 | $27.10 | $29.52 | $27.04 | $28.42 | +6.41% | 4,373,500 |
| Mar 2003 | $29.15 | $29.58 | $25.93 | $26.71 | -9.40% | 10,491,500 |
| Feb 2003 | $29.82 | $30.65 | $28.42 | $29.48 | -2.96% | 5,840,250 |
| Jan 2003 | $32.49 | $32.83 | $28.04 | $30.38 | -3.24% | 7,291,250 |
| Dec 2002 | $28.77 | $31.74 | $28.04 | $31.40 | +9.42% | 4,524,500 |
| Nov 2002 | $27.58 | $29.12 | $26.82 | $28.69 | +4.23% | 4,205,000 |
| Oct 2002 | $27.59 | $29.52 | $25.78 | $27.53 | +0.28% | 5,780,000 |
| Sep 2002 | $30.08 | $31.26 | $25.32 | $27.45 | -8.98% | 4,808,750 |
| Aug 2002 | $29.90 | $32.20 | $28.68 | $30.16 | +0.36% | 4,985,000 |
| Jul 2002 | $32.16 | $33.22 | $25.54 | $30.05 | -6.09% | 7,525,500 |
| Jun 2002 | $30.56 | $32.04 | $29.24 | $32.00 | +4.99% | 3,429,000 |
| May 2002 | $30.45 | $31.24 | $29.40 | $30.48 | -0.22% | 5,923,750 |
| Apr 2002 | $29.00 | $30.89 | $28.57 | $30.55 | +6.00% | 3,984,500 |
| Mar 2002 | $27.06 | $29.95 | $27.00 | $28.82 | +3.68% | 3,646,250 |
| Feb 2002 | $26.32 | $27.98 | $25.34 | $27.80 | +6.25% | 2,251,750 |
| Jan 2002 | $25.32 | $26.49 | $24.18 | $26.16 | +5.55% | 3,306,750 |
| Dec 2001 | $23.28 | $25.00 | $22.94 | $24.78 | +4.66% | 3,168,500 |
| Nov 2001 | $25.02 | $25.32 | $22.32 | $23.68 | -6.05% | 4,519,000 |
| Oct 2001 | $24.10 | $26.88 | $23.71 | $25.20 | +3.13% | 5,600,500 |
| Sep 2001 | $26.24 | $26.63 | $20.20 | $24.44 | -9.35% | 6,143,250 |
| Aug 2001 | $24.72 | $27.10 | $23.84 | $26.96 | +10.13% | 4,336,500 |
| Jul 2001 | $24.50 | $24.60 | $22.40 | $24.48 | -0.81% | 2,846,500 |
| Jun 2001 | $26.23 | $27.24 | $24.40 | $24.68 | -4.64% | 2,074,500 |
| May 2001 | $27.64 | $27.78 | $25.57 | $25.88 | -6.03% | 4,246,750 |
| Apr 2001 | $25.96 | $28.10 | $25.72 | $27.54 | +6.41% | 4,885,750 |
| Mar 2001 | $26.32 | $27.40 | $23.82 | $25.88 | -1.60% | 3,047,500 |
| Feb 2001 | $26.38 | $27.18 | $24.12 | $26.30 | +1.15% | 2,931,000 |
| Jan 2001 | $26.10 | $26.55 | $24.75 | $26.00 | +1.07% | 3,268,000 |
| Dec 2000 | $24.43 | $26.00 | $21.38 | $25.73 | +5.32% | 4,504,000 |
| Nov 2000 | $21.68 | $25.13 | $21.68 | $24.43 | +12.82% | 3,911,500 |
| Oct 2000 | $21.50 | $23.43 | $20.90 | $21.65 | +2.24% | 3,470,250 |
| Sep 2000 | $23.10 | $23.63 | $21.18 | $21.18 | -9.41% | 4,032,500 |
| Aug 2000 | $22.30 | $24.60 | $21.95 | $23.38 | +3.89% | 2,386,750 |
| Jul 2000 | $22.90 | $23.75 | $21.48 | $22.50 | -3.33% | 2,949,750 |
| Jun 2000 | $21.65 | $23.48 | $21.15 | $23.28 | +7.13% | 3,254,250 |
| May 2000 | $20.00 | $22.10 | $19.03 | $21.73 | +4.45% | 2,983,750 |
| Apr 2000 | $19.75 | $20.80 | $18.60 | $20.80 | +2.46% | 3,927,000 |
| Mar 2000 | $19.20 | $20.40 | $18.78 | $20.30 | +6.98% | 6,178,500 |
| Feb 2000 | $18.70 | $22.23 | $18.45 | $18.98 | +0.26% | 5,661,500 |
| Jan 2000 | $21.45 | $22.58 | $18.73 | $18.93 | -14.17% | 5,887,750 |
| Dec 1999 | $21.98 | $22.35 | $20.90 | $22.05 | +1.85% | 7,097,750 |
| Nov 1999 | $23.60 | $23.80 | $21.65 | $21.65 | -7.87% | 6,774,500 |
| Oct 1999 | $24.95 | $25.25 | $22.68 | $23.50 | -6.75% | 4,742,250 |
| Sep 1999 | $24.28 | $25.38 | $23.70 | $25.20 | +4.13% | 6,879,000 |
| Aug 1999 | $23.83 | $25.40 | $23.55 | $24.20 | -0.72% | 5,853,500 |
| Jul 1999 | $23.70 | $25.60 | $23.55 | $24.38 | +1.56% | 2,595,250 |
| Jun 1999 | $25.00 | $25.65 | $23.63 | $24.00 | -4.67% | 2,597,500 |
| May 1999 | $26.15 | $27.15 | $24.63 | $25.18 | -3.73% | 2,331,750 |
| Apr 1999 | $25.95 | $26.65 | $24.40 | $26.15 | +3.56% | 4,771,000 |
| Mar 1999 | $23.33 | $26.30 | $23.08 | $25.25 | +6.99% | 2,880,250 |
| Feb 1999 | $24.63 | $25.95 | $22.83 | $23.60 | -1.67% | 5,346,000 |
| Jan 1999 | $26.80 | $27.90 | $23.18 | $24.00 | -11.44% | 3,244,250 |
| Dec 1998 | $24.25 | $27.30 | $23.60 | $27.10 | +10.84% | 5,435,750 |
| Nov 1998 | $24.55 | $25.43 | $23.15 | $24.45 | +0.62% | 2,124,250 |
| Oct 1998 | $23.95 | $25.20 | $22.15 | $24.30 | -0.82% | 2,268,000 |
| Sep 1998 | $20.70 | $25.60 | $20.15 | $24.50 | +20.99% | 8,490,500 |
| Aug 1998 | $25.35 | $25.68 | $20.25 | $20.25 | -21.66% | 2,814,500 |
| Jul 1998 | $26.65 | $28.30 | $25.80 | $25.85 | -0.58% | 4,379,000 |
| Jun 1998 | $27.48 | $29.20 | $25.10 | $26.00 | -7.96% | 3,532,250 |
| May 1998 | $26.80 | $29.80 | $26.80 | $28.25 | +6.81% | 7,730,000 |
| Apr 1998 | $27.35 | $29.43 | $23.85 | $26.45 | -2.40% | 5,208,750 |
| Mar 1998 | $23.95 | $29.05 | $23.50 | $27.10 | +15.32% | 4,461,500 |
| Feb 1998 | $23.63 | $24.30 | $22.88 | $23.50 | +0.21% | 4,221,000 |
| Jan 1998 | $22.83 | $23.85 | $21.73 | $23.45 | +2.74% | 7,993,500 |
| Dec 1997 | $23.20 | $23.53 | $21.30 | $22.83 | -1.72% | 4,973,750 |
| Nov 1997 | $23.30 | $24.35 | $22.75 | $23.23 | +2.99% | 2,884,000 |
| Oct 1997 | $24.00 | $25.15 | $21.00 | $22.55 | -10.25% | 4,348,500 |
| Sep 1997 | $22.45 | $25.58 | $22.40 | $25.13 | +13.18% | 5,438,000 |
| Aug 1997 | $23.43 | $23.85 | $22.03 | $22.20 | -5.63% | 5,623,500 |
| Jul 1997 | $22.78 | $24.08 | $22.70 | $23.53 | +3.41% | 8,783,250 |
| Jun 1997 | $20.30 | $23.20 | $20.20 | $22.75 | +12.07% | 4,438,500 |
| May 1997 | $20.40 | $21.80 | $20.05 | $20.30 | -0.49% | 1,925,500 |
| Apr 1997 | $20.25 | $21.00 | $19.15 | $20.40 | +0.74% | 7,955,750 |
| Mar 1997 | $20.00 | $20.80 | $19.35 | $20.25 | +1.76% | 1,711,500 |
| Feb 1997 | $21.90 | $22.70 | $19.70 | $19.90 | -10.36% | 3,046,750 |
| Jan 1997 | $20.60 | $23.80 | $20.45 | $22.20 | +7.51% | 4,787,250 |
| Dec 1996 | $20.90 | $21.40 | $19.75 | $20.65 | -1.67% | 1,778,500 |
| Nov 1996 | $19.00 | $21.20 | $18.80 | $21.00 | +10.53% | 6,053,250 |
| Oct 1996 | $20.10 | $20.40 | $18.70 | $19.00 | -6.40% | 8,604,250 |
| Sep 1996 | $17.50 | $20.50 | $17.30 | $20.30 | +14.69% | 1,745,750 |
| Aug 1996 | $17.80 | $18.10 | $16.80 | $17.70 | -0.84% | 308,250 |
| Jul 1996 | $20.10 | $20.50 | $17.00 | $17.85 | -10.75% | 1,959,250 |
| Jun 1996 | $19.15 | $20.00 | $18.60 | $20.00 | +6.38% | 4,288,000 |
| May 1996 | $17.05 | $19.60 | $16.75 | $18.80 | +10.59% | 10,595,250 |
| Apr 1996 | $14.45 | $17.55 | $14.45 | $17.00 | +17.65% | 11,600,750 |
| Mar 1996 | $15.05 | $15.50 | $14.35 | $14.45 | -3.67% | 3,345,500 |
| Feb 1996 | $14.95 | $15.50 | $13.95 | $15.00 | +0.67% | 5,385,000 |
| Jan 1996 | $13.95 | $14.90 | $13.70 | $14.90 | +8.76% | 9,385,750 |
| Dec 1995 | $12.70 | $13.90 | $12.20 | $13.70 | +4.18% | 17,962,750 |
| Nov 1995 | $13.15 | $13.20 | $13.15 | $13.15 | – | 28,695,500 |
Seasonality
E return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 0.6% | 3.2% | -0.8% | -0.3% | -0.4% | 2.7% | 0.7% | 0.3% | 3.4% | 4.1% | 1.0% |
| Months up | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 7.9% | 14.7% | 22.0% | 0.0% | -6.9% | -10.2% | 18.6% | -1.4% | 0.3% | 12.0% | ||
| 2025 | 2.9% | 2.9% | 8.6% | -8.1% | 6.1% | 9.7% | 5.0% | 5.1% | -2.3% | 5.6% | 1.4% | 1.4% |
| 2024 | -6.1% | -3.8% | 4.9% | 1.0% | -0.0% | -2.3% | 4.1% | 1.6% | -5.3% | 0.4% | -5.7% | -2.9% |
| 2023 | 7.8% | -8.2% | 0.5% | 8.1% | -10.8% | 8.4% | 6.5% | 1.0% | 4.8% | 2.0% | 3.3% | 2.6% |
| 2022 | 8.4% | 3.4% | -5.6% | -4.9% | 12.6% | -21.4% | 0.9% | -1.7% | -8.7% | 24.6% | 14.2% | -3.2% |
| 2021 | -2.2% | 13.5% | 8.0% | -3.5% | 5.5% | -0.7% | -3.6% | 4.6% | 13.3% | 7.6% | -8.3% | 4.8% |
| 2020 | -9.6% | -10.7% | -20.7% | -5.2% | 2.1% | 5.9% | -8.6% | 5.6% | -15.1% | -10.0% | 40.3% | 5.0% |
| 2019 | 7.6% | 2.0% | 2.0% | -3.7% | -9.1% | 10.2% | -5.2% | -3.5% | 4.1% | -0.7% | -0.8% | 3.0% |
| 2018 | 9.1% | -8.4% | 6.5% | 10.9% | -5.3% | 1.8% | 4.1% | -3.9% | 4.0% | -6.2% | -8.7% | -2.3% |
| 2017 | -4.1% | 0.1% | 5.8% | -2.7% | 2.8% | -5.6% | 5.1% | -0.3% | 8.1% | -1.3% | 1.0% | 0.7% |