Skip to main content

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 365.57 367.18 364.53 365.20 922,881 -1.27(-0.35%)
Jul 29, 2021 366.95 370.35 363.53 366.47 816,197 -1.23(-0.34%)
Jul 28, 2021 370.39 371.71 366.22 367.70 892,174 -2.32(-0.63%)
Jul 27, 2021 369.15 371.07 366.50 370.02 639,483 +1.15(+0.31%)
Jul 26, 2021 369.32 370.12 363.97 368.88 574,706 -2.01(-0.54%)
Jul 23, 2021 370.91 373.47 370.08 370.89 607,700 +0.63(+0.17%)
Jul 22, 2021 368.05 370.40 367.11 370.26 594,201 +2.15(+0.58%)
Jul 21, 2021 366.29 370.06 366.29 368.11 794,052 +1.64(+0.45%)
Jul 20, 2021 361.71 368.41 360.37 366.47 581,100 +5.32(+1.47%)
Jul 19, 2021 364.74 367.07 358.78 361.15 893,647 -5.95(-1.62%)
Jul 16, 2021 364.75 368.97 364.43 367.10 587,530 +3.12(+0.86%)
Jul 15, 2021 363.92 365.75 361.66 363.98 508,393 -0.83(-0.23%)
Jul 14, 2021 364.78 365.22 362.47 364.81 391,268 +0.58(+0.16%)
Jul 13, 2021 364.48 367.08 361.86 364.23 421,260 -0.04(-0.01%)
Jul 12, 2021 365.71 366.45 361.30 364.26 458,854 -0.53(-0.15%)
Jul 09, 2021 364.62 365.84 361.68 364.80 650,457 +1.16(+0.32%)
Jul 08, 2021 362.25 365.20 359.81 363.64 584,170 -2.27(-0.62%)
Jul 07, 2021 360.59 366.74 359.92 365.92 553,595 +6.51(+1.81%)
Jul 06, 2021 358.71 360.06 354.76 359.41 504,727 +2.14(+0.60%)
Jul 02, 2021 355.92 357.96 354.68 357.27 386,594 +2.46(+0.69%)
Jul 01, 2021 352.08 355.31 350.65 354.81 452,454 +2.86(+0.81%)
Jun 30, 2021 355.76 356.63 350.69 351.96 609,299 -3.86(-1.08%)
Jun 29, 2021 355.46 357.13 351.86 355.81 448,712 +0.57(+0.16%)
Jun 28, 2021 355.23 357.38 353.69 355.24 390,093 +0.74(+0.21%)
Jun 25, 2021 352.19 356.10 349.09 354.50 863,589 +2.93(+0.83%)
Jun 24, 2021 349.87 352.38 347.78 351.57 495,020 +4.25(+1.22%)
Jun 23, 2021 350.71 352.08 347.04 347.33 477,979 -1.84(-0.53%)
Jun 22, 2021 345.43 349.99 344.29 349.16 699,265 +3.73(+1.08%)
Jun 21, 2021 340.45 345.69 338.20 345.43 591,478 +6.69(+1.98%)
Jun 18, 2021 340.03 342.43 335.12 338.74 1,085,208 -6.40(-1.85%)
Jun 17, 2021 336.55 346.98 336.22 345.14 924,452 +8.21(+2.44%)
Jun 16, 2021 342.29 343.54 335.04 336.93 754,665 -3.89(-1.14%)
Jun 15, 2021 339.37 342.70 336.35 340.83 669,484 +3.06(+0.91%)
Jun 14, 2021 334.50 337.92 333.03 337.77 472,228 +2.93(+0.88%)
Jun 11, 2021 331.42 334.97 330.57 334.84 583,008 +4.64(+1.41%)
Jun 10, 2021 329.03 330.84 326.27 330.19 610,141 +1.15(+0.35%)
Jun 09, 2021 327.43 329.42 326.48 329.05 420,458 +1.78(+0.54%)
Jun 08, 2021 325.71 328.61 324.78 327.27 376,729 +1.83(+0.56%)
Jun 07, 2021 326.23 326.85 324.51 325.44 392,212 -0.56(-0.17%)
Jun 04, 2021 325.98 326.34 323.93 326.01 453,942 +1.33(+0.41%)
Jun 03, 2021 324.77 325.41 320.97 324.68 495,938 -0.70(-0.21%)
Jun 02, 2021 321.44 325.89 321.33 325.38 526,376 +3.96(+1.23%)
Jun 01, 2021 328.35 329.26 320.88 321.41 584,799 -4.30(-1.32%)
May 28, 2021 324.22 328.45 324.15 325.71 746,372 +1.57(+0.49%)
May 27, 2021 322.15 324.90 320.82 324.14 1,048,172 +2.47(+0.77%)
May 26, 2021 325.57 325.57 321.35 321.68 695,513 -1.78(-0.55%)
May 25, 2021 324.25 324.81 322.25 323.45 426,121 +1.11(+0.34%)
May 24, 2021 321.60 324.46 321.57 322.35 428,819 +2.91(+0.91%)
May 21, 2021 318.30 321.74 317.99 319.43 953,951 +1.83(+0.58%)
May 20, 2021 315.74 320.47 315.68 317.60 559,447 +3.00(+0.95%)
May 19, 2021 310.63 314.68 309.77 314.59 555,149 +0.69(+0.22%)
May 18, 2021 318.20 318.76 313.63 313.90 806,513 -5.70(-1.78%)
May 17, 2021 321.99 322.56 319.13 319.61 894,860 -4.22(-1.30%)
May 14, 2021 319.90 324.40 319.04 323.82 719,093 +5.04(+1.58%)
May 13, 2021 311.43 319.79 311.26 318.78 731,636 +8.83(+2.85%)
May 12, 2021 317.06 318.70 309.49 309.95 1,022,452 -8.74(-2.74%)
May 11, 2021 319.84 320.07 317.00 318.69 729,041 -4.72(-1.46%)
May 10, 2021 324.61 328.23 323.28 323.42 569,417 -0.85(-0.26%)
May 07, 2021 320.01 324.44 318.48 324.27 699,472 +4.75(+1.49%)
May 06, 2021 319.25 320.41 315.74 319.52 656,798 +0.90(+0.28%)
May 05, 2021 319.39 322.06 314.60 318.62 649,358 -1.49(-0.47%)
May 04, 2021 318.19 321.69 317.94 320.11 902,374 +0.86(+0.27%)
May 03, 2021 317.51 320.52 315.54 319.25 597,253 +2.53(+0.80%)
Apr 30, 2021 319.29 320.42 314.13 316.72 901,888 -3.14(-0.98%)
Apr 29, 2021 311.47 320.63 309.74 319.86 813,273 +9.61(+3.10%)
Apr 28, 2021 329.75 329.75 308.63 310.25 1,028,149 -6.17(-1.95%)
Apr 27, 2021 315.30 317.00 313.40 316.42 1,242,294 +1.09(+0.34%)
Apr 26, 2021 317.69 318.00 314.93 315.33 776,210 -2.38(-0.75%)
Apr 23, 2021 315.65 318.93 312.60 317.70 775,316 +2.60(+0.82%)
Apr 22, 2021 314.86 318.98 313.40 315.11 796,494 +0.02(+0.01%)
Apr 21, 2021 314.56 317.23 313.78 315.09 690,734 +1.23(+0.39%)
Apr 20, 2021 310.64 315.28 309.64 313.86 902,725 +2.95(+0.95%)
Apr 19, 2021 310.89 314.32 310.16 310.91 1,020,757 -1.24(-0.40%)
Apr 16, 2021 310.61 312.58 308.29 312.15 1,991,932 +3.38(+1.10%)
Apr 15, 2021 307.33 309.84 307.01 308.77 716,823 +3.24(+1.06%)
Apr 14, 2021 306.86 308.94 304.67 305.53 496,156 +0.00(+0.00%)
Apr 13, 2021 303.33 307.38 303.33 305.53 701,850 +0.67(+0.22%)
Apr 12, 2021 303.16 305.72 302.46 304.86 675,473 +0.18(+0.06%)
Apr 09, 2021 303.77 305.01 302.96 304.68 569,005 +1.15(+0.38%)
Apr 08, 2021 301.17 304.85 300.35 303.52 818,076 +5.03(+1.69%)
Apr 07, 2021 299.38 301.84 297.28 298.49 524,548 -1.54(-0.51%)
Apr 06, 2021 300.88 302.36 299.20 300.03 527,172 -1.35(-0.45%)
Apr 05, 2021 296.81 301.91 296.76 301.38 589,885 +4.44(+1.50%)
Apr 01, 2021 292.75 297.90 291.78 296.94 694,442 +7.46(+2.58%)
Mar 31, 2021 288.74 291.90 288.35 289.48 552,294 +1.05(+0.36%)
Mar 30, 2021 294.83 295.09 286.59 288.43 786,356 -9.15(-3.08%)
Mar 29, 2021 293.72 298.44 293.38 297.58 741,909 +2.76(+0.94%)
Mar 26, 2021 286.68 294.94 285.98 294.82 779,133 +8.10(+2.82%)
Mar 25, 2021 287.33 288.17 284.25 286.72 751,350 -0.47(-0.16%)
Mar 24, 2021 282.34 288.97 281.87 287.19 964,644 +5.30(+1.88%)
Mar 23, 2021 282.19 283.55 279.68 281.88 704,152 +0.47(+0.17%)
Mar 22, 2021 278.99 283.13 277.39 281.41 718,053 +2.42(+0.87%)
Mar 19, 2021 280.59 281.80 278.48 278.99 1,861,131 +0.18(+0.06%)
Mar 18, 2021 282.99 283.70 277.37 278.81 805,228 -5.33(-1.88%)
Mar 17, 2021 286.62 288.69 282.70 284.14 791,369 -2.98(-1.04%)
Mar 16, 2021 290.01 292.26 286.40 287.12 611,128 -1.14(-0.40%)
Mar 15, 2021 282.67 288.69 282.06 288.26 703,630 +5.55(+1.96%)
Mar 12, 2021 282.61 283.28 280.81 282.72 522,792 +0.11(+0.04%)
Mar 11, 2021 282.80 284.36 281.75 282.61 549,183 +0.39(+0.14%)
Mar 10, 2021 283.44 284.05 281.24 282.22 652,562 +1.06(+0.38%)
Mar 09, 2021 283.23 285.01 280.87 281.17 1,353,936 +0.54(+0.19%)
Mar 08, 2021 279.20 284.14 278.50 280.62 1,172,597 +1.98(+0.71%)
Mar 05, 2021 271.57 279.58 269.55 278.65 1,044,449 +9.14(+3.39%)
Mar 04, 2021 269.01 276.46 267.55 269.51 1,034,073 +0.01(+0.00%)
Mar 03, 2021 272.04 273.18 269.37 269.50 888,272 -3.03(-1.11%)
Mar 02, 2021 272.08 274.80 270.28 272.53 725,017 -1.30(-0.47%)
Mar 01, 2021 268.85 275.51 268.58 273.83 738,379 +7.35(+2.76%)
Feb 26, 2021 269.94 271.40 264.85 266.48 1,049,297 -2.33(-0.87%)
Feb 25, 2021 270.03 274.07 268.37 268.81 774,107 -1.22(-0.45%)
Feb 24, 2021 266.31 270.84 264.26 270.03 830,206 +3.03(+1.14%)
Feb 23, 2021 267.08 268.65 264.45 267.00 1,026,546 -0.96(-0.36%)
Feb 22, 2021 269.06 269.96 265.56 267.95 826,018 -3.28(-1.21%)
Feb 19, 2021 270.25 272.59 269.32 271.23 966,054 +1.59(+0.59%)
Feb 18, 2021 269.47 272.61 266.87 269.64 722,591 -1.71(-0.63%)
Feb 17, 2021 269.01 271.79 268.65 271.36 678,191 +0.19(+0.07%)
Feb 16, 2021 270.90 273.14 263.93 271.16 1,070,544 +1.62(+0.60%)
Feb 12, 2021 265.99 275.65 265.99 269.54 941,448 +0.01(+0.00%)
Feb 11, 2021 269.82 270.41 266.19 269.53 586,532 +1.73(+0.65%)
Feb 10, 2021 274.60 274.60 266.81 267.80 878,173 -5.27(-1.93%)
Feb 09, 2021 269.95 275.33 269.38 273.07 700,883 +3.80(+1.41%)
Feb 08, 2021 269.38 271.13 267.13 269.27 753,970 +1.37(+0.51%)
Feb 05, 2021 269.11 270.09 267.30 267.89 496,260 +0.12(+0.04%)
Feb 04, 2021 264.97 267.92 263.69 267.78 685,259 +2.87(+1.08%)
Feb 03, 2021 267.61 269.12 264.36 264.91 511,281 -4.23(-1.57%)
Feb 02, 2021 263.89 272.15 263.09 269.13 758,695 +7.25(+2.77%)
Feb 01, 2021 261.34 264.07 259.15 261.88 588,848 +4.34(+1.69%)
Jan 29, 2021 259.11 261.57 254.97 257.54 778,612 -3.69(-1.41%)
Jan 28, 2021 254.74 265.30 254.27 261.22 810,633 +6.80(+2.67%)
Jan 27, 2021 257.53 260.51 252.81 254.42 1,043,026 -5.45(-2.10%)
Jan 26, 2021 258.02 261.51 256.63 259.87 571,943 +2.05(+0.80%)
Jan 25, 2021 258.27 261.66 256.77 257.82 786,170 -0.15(-0.06%)
Jan 22, 2021 262.21 263.35 257.93 257.96 754,316 -3.94(-1.50%)
Jan 21, 2021 265.84 268.35 261.87 261.90 867,264 -4.60(-1.73%)
Jan 20, 2021 263.75 268.75 263.43 266.50 915,110 +6.04(+2.32%)
Jan 19, 2021 258.75 261.46 255.39 260.47 1,403,140 +2.55(+0.99%)
Jan 15, 2021 262.23 263.03 257.80 257.91 918,703 -5.33(-2.02%)
Jan 14, 2021 265.84 267.64 262.14 263.24 1,313,254 -2.02(-0.76%)
Jan 13, 2021 265.52 266.77 261.44 265.26 988,415 +0.18(+0.07%)
Jan 12, 2021 268.27 269.81 263.69 265.08 600,650 -2.22(-0.83%)
Jan 11, 2021 269.52 269.62 265.62 267.30 642,744 -3.73(-1.38%)
Jan 08, 2021 273.74 274.99 267.88 271.03 672,226 -1.13(-0.42%)
Jan 07, 2021 273.87 278.26 271.64 272.16 775,288 +0.03(+0.01%)
Jan 06, 2021 273.18 275.70 268.39 272.13 1,070,925 -2.93(-1.07%)
Jan 05, 2021 281.63 285.04 273.70 275.06 861,071 -7.37(-2.61%)
Jan 04, 2021 283.88 284.75 279.41 282.43 1,402,733 +1.70(+0.61%)
Dec 31, 2020 280.73 280.73 280.73 633,442 +4.58(+1.66%)
Dec 30, 2020 273.46 276.47 272.41 276.15 633,442 +4.62(+1.70%)
Dec 29, 2020 271.17 272.96 269.61 271.53 589,133 +2.67(+0.99%)
Dec 28, 2020 271.95 271.95 267.75 268.86 535,578 -0.88(-0.33%)
Dec 24, 2020 266.30 270.21 266.30 269.74 217,424 +3.08(+1.15%)
Dec 23, 2020 272.22 275.13 266.51 266.67 434,183 -5.39(-1.98%)
Dec 22, 2020 268.59 272.37 267.79 272.05 909,928 +2.33(+0.86%)
Dec 21, 2020 272.00 272.52 264.77 269.72 928,655 -4.36(-1.59%)
Dec 18, 2020 270.59 275.39 269.67 274.08 1,620,498 +3.20(+1.18%)
Dec 17, 2020 273.49 275.20 269.94 270.88 761,340 -0.47(-0.17%)
Dec 16, 2020 268.87 272.08 267.19 271.36 835,716 +3.06(+1.14%)
Dec 15, 2020 266.69 270.82 265.49 268.30 716,204 +2.68(+1.01%)
Dec 14, 2020 267.71 271.44 265.48 265.62 616,968 -0.02(-0.01%)
Dec 11, 2020 263.88 266.83 262.95 265.64 399,593 +0.64(+0.24%)
Dec 10, 2020 265.54 267.65 263.20 265.00 547,241 -1.30(-0.49%)
Dec 09, 2020 269.74 269.79 262.07 266.30 1,034,717 -3.38(-1.25%)
Dec 08, 2020 272.52 273.50 269.35 269.67 805,801 -4.15(-1.52%)
Dec 07, 2020 276.73 276.98 272.19 273.82 635,533 -2.48(-0.90%)
Dec 04, 2020 271.41 278.92 271.13 276.30 1,088,465 +5.59(+2.07%)
Dec 03, 2020 267.95 271.89 267.95 270.71 1,178,620 +1.85(+0.69%)
Dec 02, 2020 269.93 271.68 267.91 268.86 766,662 -1.19(-0.44%)
Dec 01, 2020 274.41 276.01 268.45 270.05 1,215,069 -3.04(-1.11%)
Nov 30, 2020 271.08 274.06 268.24 273.09 1,578,968 +4.95(+1.85%)
Nov 27, 2020 270.04 271.93 267.25 268.14 404,969 +0.63(+0.23%)
Nov 25, 2020 264.06 267.63 262.40 267.51 1,073,164 +4.83(+1.84%)
Nov 24, 2020 262.81 263.92 259.92 262.68 1,416,643 +0.72(+0.27%)
Nov 23, 2020 266.21 267.98 261.64 261.96 640,751 -2.03(-0.77%)
Nov 20, 2020 264.77 266.63 262.65 264.00 762,380 -0.60(-0.23%)
Nov 19, 2020 264.00 265.48 261.60 264.60 546,626 +1.45(+0.55%)
Nov 18, 2020 266.41 266.95 263.15 263.15 622,943 -2.00(-0.75%)
Nov 17, 2020 263.89 267.06 263.81 265.15 645,444 -0.82(-0.31%)
Nov 16, 2020 267.40 268.36 263.43 265.97 660,765 +0.13(+0.05%)
Nov 13, 2020 267.91 268.53 263.75 265.84 602,948 -0.90(-0.34%)
Nov 12, 2020 271.07 271.88 265.44 266.74 614,530 -3.77(-1.40%)
Nov 11, 2020 263.93 272.49 263.93 270.51 708,298 +9.57(+3.67%)
Nov 10, 2020 266.86 266.86 258.74 260.94 1,105,898 -4.94(-1.86%)
Nov 09, 2020 294.06 294.06 265.09 265.88 1,550,336 -14.65(-5.22%)
Nov 06, 2020 280.97 282.56 276.02 280.53 505,668 -0.41(-0.15%)
Nov 05, 2020 280.35 283.54 277.46 280.95 695,400 +5.26(+1.91%)
Nov 04, 2020 263.16 278.37 263.16 275.69 927,775 +15.86(+6.10%)
Nov 03, 2020 260.02 264.06 259.11 259.83 733,827 +3.14(+1.22%)
Nov 02, 2020 257.29 263.99 254.46 256.69 954,595 +2.92(+1.15%)
Oct 30, 2020 252.18 259.02 250.44 253.77 1,193,568 -0.10(-0.04%)
Oct 29, 2020 252.13 256.76 244.37 253.86 1,277,669 +1.10(+0.44%)
Oct 28, 2020 252.38 254.55 248.99 252.76 927,217 -4.18(-1.63%)
Oct 27, 2020 260.72 262.87 255.99 256.94 629,989 -2.71(-1.04%)
Oct 26, 2020 259.92 261.51 257.09 259.65 745,267 -2.78(-1.06%)
Oct 23, 2020 263.87 265.23 260.80 262.43 763,838 -0.81(-0.31%)
Oct 22, 2020 267.50 268.62 261.78 263.25 1,003,400 -4.29(-1.60%)
Oct 21, 2020 275.00 277.28 267.39 267.53 496,675 -7.94(-2.88%)
Oct 20, 2020 275.08 278.62 272.77 275.48 493,047 +0.83(+0.30%)
Oct 19, 2020 279.61 282.89 273.53 274.64 652,278 -4.37(-1.57%)
Oct 16, 2020 281.35 285.76 278.95 279.02 528,771 -1.37(-0.49%)
Oct 15, 2020 278.26 280.64 274.51 280.39 635,096 +0.36(+0.13%)
Oct 14, 2020 283.91 285.88 279.83 280.03 496,656 -3.19(-1.12%)
Oct 13, 2020 283.77 286.20 280.74 283.22 399,269 +0.08(+0.03%)
Oct 12, 2020 286.58 286.82 282.61 283.14 516,722 -1.35(-0.47%)
Oct 09, 2020 283.58 284.93 282.48 284.49 398,235 +2.50(+0.89%)
Oct 08, 2020 279.17 283.81 279.17 281.99 356,126 +3.75(+1.35%)
Oct 07, 2020 278.82 281.10 277.21 278.24 479,969 +0.30(+0.11%)
Oct 06, 2020 286.05 286.46 276.08 277.94 704,655 -6.99(-2.45%)
Oct 05, 2020 285.60 287.58 281.93 284.93 345,744 +1.18(+0.42%)
Oct 02, 2020 279.81 286.10 277.69 283.75 470,237 +0.44(+0.16%)
Oct 01, 2020 283.86 287.82 280.34 283.30 678,879 +3.52(+1.26%)
Sep 30, 2020 276.91 282.46 276.06 279.78 704,818 +3.98(+1.44%)
Sep 29, 2020 275.61 278.27 273.11 275.80 391,750 +0.55(+0.20%)
Sep 28, 2020 273.81 276.55 272.83 275.25 576,893 +4.51(+1.67%)
Sep 25, 2020 264.27 271.58 263.62 270.75 533,640 +4.81(+1.81%)
Sep 24, 2020 263.89 269.17 263.14 265.94 488,125 +1.79(+0.68%)
Sep 23, 2020 269.81 271.34 263.93 264.15 448,065 -5.28(-1.96%)
Sep 22, 2020 270.13 272.20 264.98 269.43 538,966 -0.88(-0.33%)
Sep 21, 2020 267.42 270.68 265.25 270.31 949,988 -0.75(-0.28%)
Sep 18, 2020 271.14 274.92 268.92 271.06 895,823 -1.82(-0.67%)
Sep 17, 2020 273.13 275.59 269.96 272.89 513,141 -3.97(-1.43%)
Sep 16, 2020 277.03 279.99 275.75 276.86 646,571 -0.12(-0.05%)
Sep 15, 2020 279.48 282.82 276.80 276.98 706,808 -1.67(-0.60%)
Sep 14, 2020 279.23 282.07 276.91 278.65 667,499 +3.61(+1.31%)
Sep 11, 2020 274.08 277.83 272.33 275.04 630,816 +1.12(+0.41%)
Sep 10, 2020 277.44 280.79 272.08 273.92 698,380 -4.47(-1.61%)
Sep 09, 2020 274.02 280.08 272.67 278.39 665,199 +9.37(+3.48%)
Sep 08, 2020 268.31 272.10 264.71 269.02 1,068,010 -3.64(-1.33%)
Sep 04, 2020 282.37 282.50 267.83 272.66 623,046 -8.47(-3.01%)
Sep 03, 2020 291.91 291.91 278.77 281.13 721,331 -12.78(-4.35%)
Sep 02, 2020 287.33 295.32 287.33 293.91 588,423 +8.13(+2.84%)
Sep 01, 2020 283.79 286.72 282.64 285.78 440,883 +1.38(+0.49%)
Aug 31, 2020 284.53 286.84 282.52 284.40 563,498 +0.24(+0.08%)
Aug 28, 2020 283.17 284.73 281.50 284.16 418,645 +2.15(+0.76%)
Aug 27, 2020 281.68 284.90 279.92 282.01 417,478 +0.20(+0.07%)
Aug 26, 2020 275.14 283.54 274.16 281.81 552,153 +6.34(+2.30%)
Aug 25, 2020 276.08 276.08 273.63 275.46 610,458 +1.12(+0.41%)
Aug 24, 2020 276.49 276.60 274.02 274.35 815,769 -0.24(-0.09%)
Aug 21, 2020 274.60 275.36 271.31 274.59 939,439 +0.97(+0.36%)
Aug 20, 2020 270.08 274.94 269.33 273.61 602,689 +1.71(+0.63%)
Aug 19, 2020 276.18 278.34 271.76 271.90 599,633 -3.13(-1.14%)
Aug 18, 2020 273.12 276.48 272.29 275.03 612,355 +1.80(+0.66%)
Aug 17, 2020 271.10 274.61 271.06 273.23 527,049 +2.48(+0.91%)
Aug 14, 2020 272.35 273.35 269.51 270.75 444,588 -0.89(-0.33%)
Aug 13, 2020 268.24 272.51 267.63 271.64 525,312 +3.02(+1.12%)
Aug 12, 2020 266.97 271.81 266.97 268.62 601,501 +4.15(+1.57%)
Aug 11, 2020 262.77 266.48 258.36 264.47 857,068 +3.26(+1.25%)
Aug 10, 2020 263.53 264.91 260.63 261.22 505,105 -4.21(-1.59%)
Aug 07, 2020 267.44 267.64 262.71 265.43 569,255 -3.66(-1.36%)
Aug 06, 2020 266.42 269.11 264.35 269.09 595,885 +1.64(+0.61%)
Aug 05, 2020 265.80 268.42 264.27 267.45 851,074 +1.56(+0.59%)
Aug 04, 2020 268.82 269.70 261.38 265.89 837,811 -4.46(-1.65%)
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.