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

Nordson Corp (NQ: NDSN )

271.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2021 206.97 206.97 203.47 204.60 216,055 -3.38(-1.62%)
Apr 29, 2021 206.44 216.18 206.01 207.98 288,355 +1.25(+0.60%)
Apr 28, 2021 207.02 208.08 206.00 206.73 91,469 -0.47(-0.23%)
Apr 27, 2021 207.11 208.00 205.56 207.21 142,678 +0.46(+0.22%)
Apr 26, 2021 208.06 210.93 206.60 206.75 329,572 -0.29(-0.14%)
Apr 23, 2021 205.39 208.08 204.32 207.04 224,528 +3.04(+1.49%)
Apr 22, 2021 202.26 206.28 201.98 204.00 179,064 +1.23(+0.61%)
Apr 21, 2021 200.53 204.01 199.73 202.78 175,170 +3.21(+1.61%)
Apr 20, 2021 199.48 201.34 198.16 199.56 148,535 +0.26(+0.13%)
Apr 19, 2021 199.24 200.45 198.41 199.30 156,373 -0.28(-0.14%)
Apr 16, 2021 199.27 200.31 198.30 199.58 131,534 +1.58(+0.80%)
Apr 15, 2021 197.14 198.68 195.01 198.00 133,263 +1.08(+0.55%)
Apr 14, 2021 194.69 197.40 194.69 196.92 127,741 +1.51(+0.77%)
Apr 13, 2021 196.93 197.26 194.66 195.41 116,655 -1.62(-0.82%)
Apr 12, 2021 196.60 197.97 196.39 197.03 96,843 +0.45(+0.23%)
Apr 09, 2021 194.78 197.47 193.69 196.58 110,559 +2.02(+1.04%)
Apr 08, 2021 195.48 197.33 192.17 194.56 180,783 -0.62(-0.32%)
Apr 07, 2021 197.23 197.23 193.33 195.18 156,409 -1.28(-0.65%)
Apr 06, 2021 196.05 197.91 193.78 196.46 206,914 +0.46(+0.23%)
Apr 05, 2021 196.52 198.21 195.43 196.00 145,336 +0.13(+0.07%)
Apr 01, 2021 193.12 197.06 191.69 195.87 167,801 +3.58(+1.86%)
Mar 31, 2021 196.30 197.97 191.91 192.28 268,275 -5.18(-2.62%)
Mar 30, 2021 196.99 197.46 194.69 197.46 182,124 +1.04(+0.53%)
Mar 29, 2021 196.16 200.94 195.59 196.43 286,176 -0.61(-0.31%)
Mar 26, 2021 195.65 197.39 192.55 197.04 229,177 +2.20(+1.13%)
Mar 25, 2021 194.53 195.55 190.97 194.84 163,664 +1.56(+0.81%)
Mar 24, 2021 193.20 195.78 192.62 193.28 233,149 +1.53(+0.80%)
Mar 23, 2021 193.79 194.48 190.67 191.75 208,444 -3.46(-1.77%)
Mar 22, 2021 195.25 196.59 191.34 195.22 266,439 -0.44(-0.22%)
Mar 19, 2021 198.04 198.76 194.67 195.65 586,686 -2.98(-1.50%)
Mar 18, 2021 199.14 201.23 197.35 198.63 166,239 -0.47(-0.24%)
Mar 17, 2021 198.12 202.02 196.29 199.11 194,085 -0.41(-0.20%)
Mar 16, 2021 200.34 200.34 196.08 199.51 255,313 -1.05(-0.53%)
Mar 15, 2021 195.67 201.51 193.87 200.57 237,926 +5.35(+2.74%)
Mar 12, 2021 194.46 196.45 193.03 195.22 202,312 +0.81(+0.42%)
Mar 11, 2021 194.74 196.18 193.58 194.40 153,500 -0.82(-0.42%)
Mar 10, 2021 191.97 195.60 190.68 195.23 220,150 +4.37(+2.29%)
Mar 09, 2021 191.04 191.92 189.63 190.85 404,049 +0.65(+0.34%)
Mar 08, 2021 190.15 193.86 188.72 190.20 229,654 +0.51(+0.27%)
Mar 05, 2021 186.39 190.16 184.30 189.69 205,516 +4.38(+2.37%)
Mar 04, 2021 187.94 189.74 183.63 185.31 344,523 -3.03(-1.61%)
Mar 03, 2021 186.56 191.28 185.68 188.34 239,329 +1.59(+0.85%)
Mar 02, 2021 187.65 189.14 184.15 186.75 232,734 -0.79(-0.42%)
Mar 01, 2021 188.35 190.26 187.03 187.54 273,517 +1.33(+0.71%)
Feb 26, 2021 187.84 190.05 185.51 186.22 397,909 -0.76(-0.41%)
Feb 25, 2021 189.99 189.99 185.45 186.98 303,256 -3.43(-1.80%)
Feb 24, 2021 182.04 190.83 181.58 190.41 454,934 +8.63(+4.75%)
Feb 23, 2021 183.88 184.85 179.34 181.77 607,262 +3.33(+1.87%)
Feb 22, 2021 180.32 181.54 177.62 178.44 428,152 -3.01(-1.66%)
Feb 19, 2021 180.69 183.93 180.57 181.45 338,787 +2.13(+1.19%)
Feb 18, 2021 177.05 180.38 176.28 179.32 173,999 +1.84(+1.04%)
Feb 17, 2021 178.97 180.36 177.07 177.47 141,706 -2.40(-1.33%)
Feb 16, 2021 182.84 183.41 179.48 179.87 231,301 -1.96(-1.08%)
Feb 12, 2021 181.99 182.52 180.90 181.83 127,252 -0.84(-0.46%)
Feb 11, 2021 183.13 184.95 180.61 182.67 386,553 -0.76(-0.42%)
Feb 10, 2021 182.23 183.71 180.59 183.43 154,568 +1.54(+0.84%)
Feb 09, 2021 183.84 183.84 180.86 181.90 173,228 -1.60(-0.87%)
Feb 08, 2021 183.30 185.49 182.83 183.50 373,605 +1.86(+1.03%)
Feb 05, 2021 181.25 183.35 178.99 181.64 233,174 +1.98(+1.10%)
Feb 04, 2021 177.73 180.57 177.73 179.66 364,107 +2.20(+1.24%)
Feb 03, 2021 176.61 178.76 176.03 177.46 332,412 +0.14(+0.08%)
Feb 02, 2021 177.03 177.73 176.43 177.31 198,804 +0.98(+0.55%)
Feb 01, 2021 174.06 176.75 173.47 176.34 275,895 +3.47(+2.01%)
Jan 29, 2021 177.75 180.11 172.50 172.87 428,971 -5.17(-2.90%)
Jan 28, 2021 179.76 180.76 177.83 178.03 229,513 +0.72(+0.41%)
Jan 27, 2021 178.56 179.97 173.74 177.31 359,857 -3.77(-2.08%)
Jan 26, 2021 183.40 184.75 179.65 181.08 301,315 -0.61(-0.33%)
Jan 25, 2021 184.49 186.20 180.06 181.69 416,808 -3.74(-2.02%)
Jan 22, 2021 185.12 185.94 183.26 185.42 296,542 -0.11(-0.06%)
Jan 21, 2021 187.75 188.19 184.96 185.53 297,732 -1.71(-0.91%)
Jan 20, 2021 183.64 187.72 183.05 187.24 583,614 +4.22(+2.31%)
Jan 19, 2021 188.82 189.20 182.37 183.02 974,629 -3.62(-1.94%)
Jan 15, 2021 193.75 196.72 185.68 186.64 369,953 -8.48(-4.35%)
Jan 14, 2021 197.60 198.01 193.44 195.12 157,900 -1.53(-0.78%)
Jan 13, 2021 199.22 201.69 196.52 196.65 290,673 -3.60(-1.80%)
Jan 12, 2021 195.42 200.65 195.42 200.25 171,478 +3.00(+1.52%)
Jan 11, 2021 194.35 198.00 193.85 197.25 234,530 +0.93(+0.47%)
Jan 08, 2021 197.75 199.46 193.46 196.32 350,694 -1.95(-0.98%)
Jan 07, 2021 199.01 199.78 195.33 198.27 593,145 +0.33(+0.17%)
Jan 06, 2021 193.43 199.43 193.43 197.94 319,383 +5.47(+2.84%)
Jan 05, 2021 189.18 193.92 188.23 192.47 307,922 +2.64(+1.39%)
Jan 04, 2021 194.69 196.54 187.73 189.84 190,057 -4.24(-2.18%)
Dec 31, 2020 194.08 194.08 194.08 138,440 +2.05(+1.07%)
Dec 30, 2020 191.10 193.04 191.10 192.03 138,440 +1.86(+0.98%)
Dec 29, 2020 191.84 194.94 188.67 190.17 125,738 -1.46(-0.76%)
Dec 28, 2020 193.55 195.70 191.21 191.62 129,473 -0.52(-0.27%)
Dec 24, 2020 190.38 192.42 190.07 192.15 52,391 +0.58(+0.30%)
Dec 23, 2020 192.96 193.98 190.19 191.57 133,282 -0.28(-0.15%)
Dec 22, 2020 189.45 192.76 187.94 191.85 215,717 +2.72(+1.44%)
Dec 21, 2020 188.01 191.10 186.72 189.12 293,221 -2.81(-1.46%)
Dec 18, 2020 193.56 193.83 189.87 191.93 744,565 +1.76(+0.92%)
Dec 17, 2020 188.62 190.57 185.36 190.18 377,916 +3.20(+1.71%)
Dec 16, 2020 191.76 191.77 183.02 186.98 632,891 -7.63(-3.92%)
Dec 15, 2020 194.26 196.94 193.19 194.61 295,257 +2.11(+1.10%)
Dec 14, 2020 192.21 193.01 190.59 192.50 237,317 +1.86(+0.98%)
Dec 11, 2020 190.26 191.32 188.66 190.64 236,549 -0.20(-0.11%)
Dec 10, 2020 191.75 191.75 189.15 190.84 316,167 -0.51(-0.27%)
Dec 09, 2020 192.13 192.98 190.84 191.35 272,872 -0.39(-0.20%)
Dec 08, 2020 191.58 192.77 190.89 191.74 207,999 -0.09(-0.05%)
Dec 07, 2020 193.92 194.25 190.98 191.83 148,840 -1.35(-0.70%)
Dec 04, 2020 188.40 193.80 188.40 193.18 286,349 +4.92(+2.62%)
Dec 03, 2020 186.11 192.44 186.11 188.25 190,418 -2.14(-1.12%)
Dec 02, 2020 195.66 196.85 189.67 190.39 203,429 -6.00(-3.06%)
Dec 01, 2020 198.54 199.21 195.19 196.40 352,258 -0.05(-0.02%)
Nov 30, 2020 196.77 198.67 195.66 196.44 429,443 -0.54(-0.27%)
Nov 27, 2020 194.71 197.22 194.35 196.98 99,288 +1.77(+0.91%)
Nov 25, 2020 196.63 196.63 193.84 195.21 194,323 -1.93(-0.98%)
Nov 24, 2020 195.95 197.81 193.91 197.14 225,805 +2.92(+1.50%)
Nov 23, 2020 196.26 196.55 194.00 194.22 161,143 -0.58(-0.30%)
Nov 20, 2020 195.53 196.25 193.16 194.79 145,768 -0.20(-0.10%)
Nov 19, 2020 194.69 195.60 192.83 195.00 142,880 +0.78(+0.40%)
Nov 18, 2020 197.30 197.93 194.07 194.22 198,341 -2.35(-1.20%)
Nov 17, 2020 198.32 199.06 195.47 196.57 207,419 -2.79(-1.40%)
Nov 16, 2020 196.66 199.36 194.02 199.35 304,620 +4.73(+2.43%)
Nov 13, 2020 193.93 196.32 192.12 194.62 175,129 +2.58(+1.35%)
Nov 12, 2020 196.08 196.08 190.12 192.04 162,302 -2.89(-1.48%)
Nov 11, 2020 192.38 195.77 188.89 194.93 284,665 +4.88(+2.57%)
Nov 10, 2020 194.95 195.35 188.06 190.05 497,277 -4.43(-2.28%)
Nov 09, 2020 207.88 209.03 193.98 194.49 395,660 -8.56(-4.22%)
Nov 06, 2020 201.99 204.52 195.08 203.05 144,731 +2.11(+1.05%)
Nov 05, 2020 198.25 202.20 198.25 200.94 123,703 +5.59(+2.86%)
Nov 04, 2020 193.74 196.98 189.45 195.34 161,307 -6.43(-3.19%)
Nov 03, 2020 193.47 194.62 190.53 201.77 229,593 +11.89(+6.26%)
Nov 02, 2020 186.59 191.29 186.59 189.88 161,921 +3.44(+1.85%)
Oct 30, 2020 187.23 189.98 185.22 186.44 216,110 -1.71(-0.91%)
Oct 29, 2020 183.19 188.77 181.89 188.15 189,208 +3.84(+2.08%)
Oct 28, 2020 187.86 189.11 184.15 184.31 166,989 -6.29(-3.30%)
Oct 27, 2020 195.64 195.69 190.26 190.60 132,156 -5.11(-2.61%)
Oct 26, 2020 195.09 197.49 194.37 195.71 220,697 -4.35(-2.17%)
Oct 23, 2020 205.21 205.29 199.60 200.06 162,783 -3.48(-1.71%)
Oct 22, 2020 201.77 203.96 200.69 203.54 183,887 +2.73(+1.36%)
Oct 21, 2020 200.78 202.71 200.56 200.81 159,936 -0.38(-0.19%)
Oct 20, 2020 201.39 203.23 200.32 201.19 149,266 +1.36(+0.68%)
Oct 19, 2020 199.59 201.92 199.12 199.84 199,320 -1.19(-0.59%)
Oct 16, 2020 199.09 202.36 199.09 201.02 137,883 +1.56(+0.78%)
Oct 15, 2020 192.83 199.78 191.62 199.46 143,305 +4.30(+2.20%)
Oct 14, 2020 195.90 198.40 194.62 195.16 163,448 -0.69(-0.35%)
Oct 13, 2020 195.03 197.51 194.69 195.86 131,986 -0.78(-0.40%)
Oct 12, 2020 195.16 197.52 194.41 196.64 112,277 +2.72(+1.40%)
Oct 09, 2020 193.93 195.46 192.77 193.92 131,554 +0.60(+0.31%)
Oct 08, 2020 194.53 195.50 193.14 193.32 170,408 +0.05(+0.02%)
Oct 07, 2020 193.14 195.22 190.77 193.27 223,319 +2.68(+1.41%)
Oct 06, 2020 190.34 194.70 188.76 190.59 210,386 +1.43(+0.75%)
Oct 05, 2020 185.19 189.38 185.19 189.17 131,719 +5.57(+3.03%)
Oct 02, 2020 181.89 184.77 180.42 183.59 129,376 -1.20(-0.65%)
Oct 01, 2020 184.66 186.44 184.20 184.79 152,613 -0.10(-0.05%)
Sep 30, 2020 185.82 188.20 183.65 184.89 234,108 +0.39(+0.21%)
Sep 29, 2020 182.91 185.39 182.37 184.50 214,116 +1.56(+0.85%)
Sep 28, 2020 179.36 185.19 177.10 182.94 181,527 +5.90(+3.33%)
Sep 25, 2020 174.47 177.78 173.50 177.04 432,844 +2.41(+1.38%)
Sep 24, 2020 176.10 176.94 173.62 174.63 295,936 -1.54(-0.88%)
Sep 23, 2020 179.82 181.42 176.12 176.17 155,253 -3.17(-1.77%)
Sep 22, 2020 180.77 181.49 177.26 179.34 226,900 -1.59(-0.88%)
Sep 21, 2020 181.88 183.13 178.20 180.94 271,486 -4.13(-2.23%)
Sep 18, 2020 188.12 188.54 182.87 185.06 736,416 -2.65(-1.41%)
Sep 17, 2020 188.40 190.74 186.69 187.71 297,982 -3.32(-1.74%)
Sep 16, 2020 192.36 194.15 190.74 191.04 207,594 -0.27(-0.14%)
Sep 15, 2020 188.45 192.41 188.45 191.31 189,418 +3.26(+1.73%)
Sep 14, 2020 186.00 190.00 185.69 188.05 162,453 +3.31(+1.79%)
Sep 11, 2020 184.42 185.70 182.70 184.74 205,424 +0.82(+0.45%)
Sep 10, 2020 183.03 185.56 182.54 183.92 235,705 +0.96(+0.53%)
Sep 09, 2020 181.36 184.94 181.36 182.96 201,547 +3.74(+2.09%)
Sep 08, 2020 179.53 180.64 176.02 179.22 305,793 -0.91(-0.50%)
Sep 04, 2020 184.02 184.93 177.56 180.13 200,133 -1.63(-0.90%)
Sep 03, 2020 189.42 189.42 180.64 181.75 202,433 -8.23(-4.33%)
Sep 02, 2020 183.75 190.74 183.35 189.99 211,931 +7.06(+3.86%)
Sep 01, 2020 180.10 183.59 178.37 182.92 249,549 +3.17(+1.76%)
Aug 31, 2020 181.46 181.47 179.56 179.75 220,298 -1.42(-0.78%)
Aug 28, 2020 182.79 183.70 180.61 181.17 155,313 -1.12(-0.61%)
Aug 27, 2020 185.67 187.13 181.82 182.28 296,172 -3.17(-1.71%)
Aug 26, 2020 181.79 185.51 181.08 185.46 254,095 +3.61(+1.99%)
Aug 25, 2020 181.90 182.41 179.31 181.84 313,202 +0.41(+0.22%)
Aug 24, 2020 184.04 184.28 180.12 181.44 263,292 -0.42(-0.23%)
Aug 21, 2020 183.72 184.18 181.19 181.86 244,212 -1.87(-1.02%)
Aug 20, 2020 185.94 186.90 179.76 183.73 585,902 -12.63(-6.43%)
Aug 19, 2020 199.03 199.11 196.03 196.36 325,152 -1.46(-0.74%)
Aug 18, 2020 199.11 200.36 197.45 197.82 227,998 -1.26(-0.63%)
Aug 17, 2020 199.50 200.38 198.02 199.08 283,996 +0.29(+0.15%)
Aug 14, 2020 198.54 199.40 197.49 198.79 308,358 +0.20(+0.10%)
Aug 13, 2020 197.90 199.91 196.58 198.59 157,334 -0.37(-0.18%)
Aug 12, 2020 198.72 200.43 197.20 198.95 209,256 +2.13(+1.08%)
Aug 11, 2020 194.78 199.64 193.50 196.83 215,619 +2.88(+1.48%)
Aug 10, 2020 192.37 195.03 191.05 193.95 225,572 +2.11(+1.10%)
Aug 07, 2020 188.81 193.55 188.81 191.84 414,401 +3.14(+1.66%)
Aug 06, 2020 190.41 190.93 187.59 188.71 182,856 -1.44(-0.76%)
Aug 05, 2020 187.56 191.45 186.84 190.15 252,267 +3.26(+1.74%)
Aug 04, 2020 189.06 189.09 186.00 186.89 212,104 -2.20(-1.17%)
Aug 03, 2020 187.56 190.41 186.60 189.09 258,454 +2.85(+1.53%)
Jul 31, 2020 186.34 186.34 182.57 186.25 249,306 -0.27(-0.14%)
Jul 30, 2020 186.28 187.57 184.42 186.52 164,761 -2.80(-1.48%)
Jul 29, 2020 186.04 189.96 184.36 189.31 182,088 +4.31(+2.33%)
Jul 28, 2020 187.23 187.79 184.78 185.01 135,684 -2.88(-1.54%)
Jul 27, 2020 185.09 188.41 183.96 187.89 170,350 +2.99(+1.62%)
Jul 24, 2020 188.54 188.54 184.48 184.90 228,201 -4.09(-2.16%)
Jul 23, 2020 186.19 190.30 185.75 188.99 479,243 +3.40(+1.83%)
Jul 22, 2020 184.73 186.77 183.22 185.59 297,240 +0.65(+0.35%)
Jul 21, 2020 184.28 186.42 183.02 184.94 468,813 +2.51(+1.38%)
Jul 20, 2020 182.96 183.79 177.00 182.43 292,922 -0.82(-0.45%)
Jul 17, 2020 184.06 185.41 182.98 183.25 240,053 -0.76(-0.41%)
Jul 16, 2020 185.10 185.11 182.83 184.00 372,640 -0.95(-0.52%)
Jul 15, 2020 182.66 185.58 181.64 184.96 372,632 +2.78(+1.53%)
Jul 14, 2020 178.47 182.51 177.59 182.18 171,904 +4.22(+2.37%)
Jul 13, 2020 181.04 182.67 177.68 177.96 208,384 -1.32(-0.74%)
Jul 10, 2020 180.25 180.53 177.97 179.27 188,071 -0.53(-0.29%)
Jul 09, 2020 181.26 181.88 177.63 179.80 325,679 -0.58(-0.32%)
Jul 08, 2020 182.18 182.18 178.29 180.38 188,570 +0.50(+0.28%)
Jul 07, 2020 181.84 182.75 179.76 179.88 387,294 -2.61(-1.43%)
Jul 06, 2020 182.50 182.75 180.74 182.49 921,461 +3.43(+1.92%)
Jul 02, 2020 180.91 182.52 174.82 179.05 273,945 +0.62(+0.35%)
Jul 01, 2020 183.53 183.53 177.56 178.44 195,959 -4.04(-2.21%)
Jun 30, 2020 178.18 183.82 177.89 182.48 255,552 +4.66(+2.62%)
Jun 29, 2020 175.09 180.07 173.94 177.81 220,516 +4.32(+2.49%)
Jun 26, 2020 178.32 179.87 172.30 173.49 612,245 -6.12(-3.41%)
Jun 25, 2020 177.94 179.61 175.16 179.61 246,036 +1.96(+1.10%)
Jun 24, 2020 183.06 183.06 176.38 177.65 277,105 -6.15(-3.34%)
Jun 23, 2020 188.38 188.99 183.62 183.79 290,984 -1.73(-0.93%)
Jun 22, 2020 185.95 187.19 182.30 185.53 293,794 -0.85(-0.45%)
Jun 19, 2020 189.97 190.68 185.63 186.37 373,231 -0.47(-0.25%)
Jun 18, 2020 186.57 188.08 184.97 186.84 250,952 +0.13(+0.07%)
Jun 17, 2020 186.94 190.59 186.07 186.71 239,718 -3.23(-1.70%)
Jun 16, 2020 190.53 192.36 186.14 189.94 394,419 +5.16(+2.80%)
Jun 15, 2020 175.62 186.43 175.18 184.78 247,529 +6.18(+3.46%)
Jun 12, 2020 186.97 186.97 174.44 178.60 324,368 -2.66(-1.47%)
Jun 11, 2020 182.44 184.55 180.88 181.26 360,177 -7.84(-4.15%)
Jun 10, 2020 191.05 192.44 188.86 189.10 448,721 -3.06(-1.59%)
Jun 09, 2020 190.19 195.00 189.52 192.16 385,919 -1.15(-0.60%)
Jun 08, 2020 192.58 195.90 192.02 193.32 342,021 +0.33(+0.17%)
Jun 05, 2020 186.40 194.67 185.55 192.99 455,467 +9.73(+5.31%)
Jun 04, 2020 183.73 185.63 180.93 183.25 343,404 -2.32(-1.25%)
Jun 03, 2020 181.34 186.29 180.83 185.57 370,772 +4.94(+2.74%)
Jun 02, 2020 177.65 181.00 176.46 180.63 467,283 +2.33(+1.31%)
Jun 01, 2020 180.95 182.71 178.10 178.30 514,165 -2.87(-1.58%)
May 29, 2020 175.06 181.56 173.19 181.17 3,107,908 +5.74(+3.27%)
May 28, 2020 172.53 178.29 171.04 175.43 515,484 +3.73(+2.17%)
May 27, 2020 172.26 172.46 167.93 171.69 491,896 +1.05(+0.61%)
May 26, 2020 170.03 173.09 169.74 170.65 395,391 +3.14(+1.87%)
May 22, 2020 169.85 169.85 165.65 167.51 249,306 -0.86(-0.51%)
May 21, 2020 170.23 172.28 167.03 168.37 534,555 +0.93(+0.56%)
May 20, 2020 169.20 170.37 166.98 167.44 351,970 +1.93(+1.17%)
May 19, 2020 167.95 169.74 165.38 165.50 329,849 -0.55(-0.33%)
May 18, 2020 161.40 167.76 158.68 166.05 323,811 +10.12(+6.49%)
May 15, 2020 152.37 157.26 151.65 155.94 437,076 +0.10(+0.06%)
May 14, 2020 150.88 156.10 146.86 155.84 261,044 +2.22(+1.44%)
May 13, 2020 154.25 158.10 152.70 153.62 370,746 -0.74(-0.48%)
May 12, 2020 162.41 162.41 154.19 154.36 194,820 -6.58(-4.09%)
May 11, 2020 158.14 162.18 156.46 160.94 315,410 +1.31(+0.82%)
May 08, 2020 157.60 159.64 156.15 159.63 282,250 +5.82(+3.79%)
May 07, 2020 156.61 157.92 153.55 153.81 192,232 +0.06(+0.04%)
May 06, 2020 153.34 155.18 149.83 153.75 261,415 +2.23(+1.47%)
May 05, 2020 151.96 154.51 150.76 151.52 183,314 +0.91(+0.61%)
May 04, 2020 150.83 151.19 149.09 150.61 202,327 -0.89(-0.59%)
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.