Charles River Laboratories Intl (NY: CRL )

178.58 -2.81 (-1.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 178.91 181.23 176.48 178.58 1,032,097 -2.81(-1.55%)
Oct 30, 2024 181.19 186.37 180.24 181.39 792,289 -2.61(-1.42%)
Oct 29, 2024 186.00 186.46 182.22 184.00 692,473 -2.52(-1.35%)
Oct 28, 2024 185.21 188.00 184.26 186.52 506,517 +4.40(+2.42%)
Oct 25, 2024 184.15 184.55 181.53 182.12 501,310 -0.61(-0.33%)
Oct 24, 2024 185.00 186.32 180.22 182.73 1,053,470 -3.90(-2.09%)
Oct 23, 2024 185.54 188.06 184.16 186.63 610,694 +0.69(+0.37%)
Oct 22, 2024 191.01 191.01 180.75 185.94 1,196,991 -9.10(-4.67%)
Oct 21, 2024 196.60 197.64 194.91 195.04 592,578 -2.73(-1.38%)
Oct 18, 2024 199.14 200.52 195.76 197.77 707,810 -0.01(-0.01%)
Oct 17, 2024 198.07 198.60 195.55 197.78 695,481 +2.67(+1.37%)
Oct 16, 2024 192.79 197.04 192.62 195.11 516,515 +1.24(+0.64%)
Oct 15, 2024 191.97 198.56 191.97 193.87 553,746 +0.73(+0.38%)
Oct 14, 2024 192.49 194.13 190.32 193.14 448,194 +0.17(+0.09%)
Oct 11, 2024 191.29 194.74 190.50 192.97 365,646 +1.54(+0.80%)
Oct 10, 2024 185.50 196.25 185.50 191.43 828,903 +3.73(+1.99%)
Oct 09, 2024 188.00 189.45 186.03 187.70 523,426 +0.87(+0.47%)
Oct 08, 2024 188.90 189.50 186.68 186.83 718,445 -2.39(-1.26%)
Oct 07, 2024 187.99 189.50 185.97 189.22 879,412 -1.52(-0.80%)
Oct 04, 2024 194.35 194.35 189.88 190.74 544,364 +1.15(+0.61%)
Oct 03, 2024 191.32 193.90 189.38 189.59 855,153 -3.31(-1.72%)
Oct 02, 2024 191.01 194.82 189.33 192.90 675,063 -1.18(-0.61%)
Oct 01, 2024 194.88 194.88 191.50 194.08 460,600 -2.89(-1.47%)
Sep 30, 2024 196.92 198.98 194.20 196.97 505,614 -1.34(-0.68%)
Sep 27, 2024 199.58 201.67 197.08 198.31 486,055 +0.05(+0.03%)
Sep 26, 2024 196.31 199.26 194.50 198.26 615,229 +5.36(+2.78%)
Sep 25, 2024 200.49 200.90 190.72 192.90 1,048,750 -7.72(-3.85%)
Sep 24, 2024 205.01 205.01 199.88 200.62 791,970 -3.15(-1.55%)
Sep 23, 2024 207.00 207.00 203.24 203.77 629,493 -2.02(-0.98%)
Sep 20, 2024 207.58 208.03 203.32 205.79 1,173,086 -3.83(-1.83%)
Sep 19, 2024 212.29 213.61 208.78 209.62 707,868 +3.52(+1.71%)
Sep 18, 2024 207.11 211.96 204.00 206.10 526,922 -0.11(-0.05%)
Sep 17, 2024 205.13 208.09 204.62 206.21 515,511 +2.48(+1.22%)
Sep 16, 2024 200.00 205.00 199.31 203.73 794,753 +5.12(+2.58%)
Sep 13, 2024 195.06 198.94 194.89 198.61 486,996 +4.29(+2.21%)
Sep 12, 2024 193.67 195.00 189.63 194.32 444,400 +0.73(+0.38%)
Sep 11, 2024 189.06 194.14 187.87 193.59 640,655 +3.57(+1.88%)
Sep 10, 2024 187.76 193.29 186.21 190.02 779,364 +1.86(+0.99%)
Sep 09, 2024 188.43 190.78 187.11 188.16 458,138 +0.20(+0.11%)
Sep 06, 2024 191.10 191.66 186.56 187.96 526,484 -3.23(-1.69%)
Sep 05, 2024 192.00 192.75 187.10 191.19 633,289 -0.58(-0.30%)
Sep 04, 2024 192.01 192.43 190.18 191.77 817,983 -0.27(-0.14%)
Sep 03, 2024 195.24 198.58 191.40 192.04 861,866 -5.71(-2.89%)
Aug 30, 2024 200.22 200.22 194.55 197.75 635,625 -1.54(-0.77%)
Aug 29, 2024 199.13 202.38 197.61 199.29 448,501 +2.33(+1.18%)
Aug 28, 2024 202.74 202.84 196.25 196.96 607,445 -6.34(-3.12%)
Aug 27, 2024 203.98 204.28 200.61 203.30 346,107 -1.30(-0.64%)
Aug 26, 2024 206.00 206.33 202.81 204.60 400,615 -0.67(-0.33%)
Aug 23, 2024 204.99 205.76 201.92 205.27 595,201 +3.94(+1.96%)
Aug 22, 2024 204.55 205.09 200.62 201.33 452,018 -3.05(-1.49%)
Aug 21, 2024 203.05 204.52 201.41 204.38 563,193 +1.88(+0.93%)
Aug 20, 2024 204.53 205.12 202.27 202.50 552,012 -1.52(-0.75%)
Aug 19, 2024 202.37 205.00 201.61 204.02 418,756 +2.15(+1.07%)
Aug 16, 2024 201.79 203.53 200.44 201.87 436,716 -0.22(-0.11%)
Aug 15, 2024 202.76 205.40 201.19 202.09 745,654 +3.54(+1.78%)
Aug 14, 2024 204.82 205.63 198.47 198.55 726,034 -4.94(-2.43%)
Aug 13, 2024 194.68 203.68 193.64 203.49 957,631 +9.18(+4.72%)
Aug 12, 2024 199.52 200.21 193.33 194.31 1,539,578 -6.66(-3.31%)
Aug 09, 2024 203.77 204.74 198.72 200.97 1,060,174 -0.96(-0.48%)
Aug 08, 2024 191.50 202.61 191.37 201.93 2,322,407 +1.97(+0.99%)
Aug 07, 2024 191.84 209.75 191.84 199.96 3,954,881 -28.84(-12.60%)
Aug 06, 2024 227.57 234.90 225.51 228.80 746,225 +2.40(+1.06%)
Aug 05, 2024 225.26 230.33 219.06 226.40 628,516 -7.20(-3.08%)
Aug 02, 2024 236.88 236.88 226.76 233.60 568,305 -9.24(-3.80%)
Aug 01, 2024 244.60 254.15 240.50 242.84 870,766 -1.26(-0.52%)
Jul 31, 2024 246.25 249.95 242.56 244.10 836,978 -1.19(-0.49%)
Jul 30, 2024 239.73 246.84 236.94 245.29 815,581 +7.37(+3.10%)
Jul 29, 2024 233.45 238.20 232.22 237.92 691,994 +4.45(+1.91%)
Jul 26, 2024 224.27 233.91 224.27 233.47 646,236 +11.66(+5.26%)
Jul 25, 2024 221.01 229.61 218.30 221.81 848,178 -0.60(-0.27%)
Jul 24, 2024 220.07 225.24 218.96 222.41 344,453 +2.13(+0.97%)
Jul 23, 2024 225.87 225.87 219.37 220.28 694,037 -7.34(-3.22%)
Jul 22, 2024 222.46 228.44 217.68 227.62 452,831 +9.38(+4.30%)
Jul 19, 2024 219.23 219.76 214.79 218.24 484,536 -0.34(-0.16%)
Jul 18, 2024 221.46 226.51 216.97 218.58 341,448 -4.57(-2.05%)
Jul 17, 2024 226.55 231.39 223.03 223.15 384,816 -4.16(-1.83%)
Jul 16, 2024 217.27 228.53 217.27 227.31 468,673 +11.06(+5.11%)
Jul 15, 2024 215.54 220.42 214.41 216.25 474,221 +0.06(+0.03%)
Jul 12, 2024 212.17 217.27 211.00 216.19 531,826 +5.31(+2.52%)
Jul 11, 2024 206.45 212.50 205.51 210.88 441,501 +8.17(+4.03%)
Jul 10, 2024 199.99 203.85 198.00 202.71 526,135 +0.86(+0.43%)
Jul 09, 2024 202.46 203.59 199.99 201.85 352,434 -0.61(-0.30%)
Jul 08, 2024 201.53 204.00 198.40 202.46 456,192 +2.80(+1.40%)
Jul 05, 2024 201.42 201.92 197.50 199.66 516,550 -1.76(-0.87%)
Jul 03, 2024 202.75 204.37 200.86 201.42 176,534 -0.06(-0.03%)
Jul 02, 2024 203.10 204.10 201.09 201.48 448,038 -1.76(-0.87%)
Jul 01, 2024 207.47 211.90 202.57 203.24 418,373 -3.34(-1.62%)
Jun 28, 2024 205.92 209.69 204.43 206.58 666,758 -0.77(-0.37%)
Jun 27, 2024 205.41 207.75 205.29 207.35 292,618 +0.64(+0.31%)
Jun 26, 2024 205.88 206.97 203.60 206.71 311,928 +0.32(+0.16%)
Jun 25, 2024 209.16 210.31 204.00 206.39 454,389 -3.46(-1.65%)
Jun 24, 2024 212.01 213.63 209.77 209.85 347,582 -1.75(-0.83%)
Jun 21, 2024 210.33 212.30 208.69 211.60 683,002 +1.97(+0.94%)
Jun 20, 2024 207.13 210.46 206.42 209.63 478,374 -0.17(-0.08%)
Jun 18, 2024 208.95 211.49 207.14 209.80 336,121 +1.39(+0.67%)
Jun 17, 2024 208.23 209.06 207.02 208.41 396,622 -1.06(-0.51%)
Jun 14, 2024 211.10 211.10 206.31 209.47 407,104 -2.97(-1.40%)
Jun 13, 2024 212.89 214.28 210.29 212.44 336,987 -1.40(-0.65%)
Jun 12, 2024 213.88 217.19 213.17 213.84 390,285 +3.41(+1.62%)
Jun 11, 2024 212.77 214.39 209.34 210.43 499,091 -4.08(-1.90%)
Jun 10, 2024 212.95 215.61 210.97 214.51 594,032 -0.28(-0.13%)
Jun 07, 2024 219.21 219.73 214.69 214.79 464,634 -6.83(-3.08%)
Jun 06, 2024 217.62 222.77 215.01 221.62 679,246 +5.50(+2.54%)
Jun 05, 2024 210.67 216.50 208.76 216.12 809,765 +5.89(+2.80%)
Jun 04, 2024 207.39 210.25 204.33 210.23 602,125 +2.30(+1.11%)
Jun 03, 2024 209.65 210.06 204.94 207.93 742,051 -0.51(-0.24%)
May 31, 2024 209.90 211.69 206.39 208.44 762,317 -1.28(-0.61%)
May 30, 2024 211.14 212.31 208.26 209.72 469,115 -1.76(-0.83%)
May 29, 2024 211.83 212.87 209.73 211.48 362,887 -3.03(-1.41%)
May 28, 2024 217.80 218.64 212.31 214.51 534,356 -2.70(-1.24%)
May 24, 2024 217.89 217.89 215.68 217.21 312,749 -0.34(-0.16%)
May 23, 2024 220.29 220.29 215.68 217.55 339,970 -1.45(-0.66%)
May 22, 2024 220.98 222.11 218.38 219.00 360,257 -2.48(-1.12%)
May 21, 2024 222.84 223.50 219.78 221.48 375,305 -1.58(-0.71%)
May 20, 2024 222.37 223.18 218.97 223.06 473,731 +1.45(+0.65%)
May 17, 2024 225.29 225.29 220.37 221.61 927,644 -3.14(-1.40%)
May 16, 2024 230.83 230.83 220.44 224.75 1,301,402 -7.81(-3.36%)
May 15, 2024 236.07 238.22 232.56 232.56 529,498 -0.26(-0.11%)
May 14, 2024 230.31 233.17 227.51 232.82 502,307 +4.41(+1.93%)
May 13, 2024 228.06 229.00 225.87 228.41 447,273 +0.29(+0.13%)
May 10, 2024 230.26 230.90 223.78 228.12 842,499 -1.97(-0.86%)
May 09, 2024 236.00 238.91 226.00 230.09 1,004,419 -5.20(-2.21%)
May 08, 2024 235.28 236.88 233.00 235.29 610,304 -1.01(-0.43%)
May 07, 2024 236.90 238.23 235.39 236.30 473,892 +1.03(+0.44%)
May 06, 2024 235.60 235.89 232.72 235.27 427,426 +1.80(+0.77%)
May 03, 2024 233.61 238.38 232.38 233.47 466,193 +3.58(+1.56%)
May 02, 2024 233.85 233.85 225.74 229.89 409,225 -2.80(-1.20%)
May 01, 2024 229.80 237.62 226.44 232.69 534,516 +3.69(+1.61%)
Apr 30, 2024 231.31 232.18 225.58 229.00 512,341 -3.10(-1.34%)
Apr 29, 2024 230.88 233.28 230.31 232.10 323,060 +3.07(+1.34%)
Apr 26, 2024 227.39 230.86 227.39 229.03 322,127 +1.22(+0.54%)
Apr 25, 2024 237.31 237.31 225.97 227.81 762,872 -11.62(-4.85%)
Apr 24, 2024 239.28 244.56 237.44 239.43 705,117 -0.70(-0.29%)
Apr 23, 2024 237.83 242.91 236.22 240.13 611,881 +7.57(+3.26%)
Apr 22, 2024 228.95 232.66 225.79 232.56 544,691 +5.78(+2.55%)
Apr 19, 2024 227.14 230.34 225.65 226.78 409,097 -0.77(-0.34%)
Apr 18, 2024 228.02 233.72 223.49 227.55 710,218 -2.54(-1.10%)
Apr 17, 2024 234.40 234.40 229.85 230.09 499,836 -2.25(-0.97%)
Apr 16, 2024 235.92 235.92 231.40 232.34 336,008 -3.59(-1.52%)
Apr 15, 2024 244.32 244.41 234.17 235.93 462,301 -5.41(-2.24%)
Apr 12, 2024 244.07 246.57 239.66 241.34 389,716 -5.08(-2.06%)
Apr 11, 2024 249.30 250.72 246.24 246.42 320,904 -1.07(-0.43%)
Apr 10, 2024 250.17 251.31 246.38 247.49 486,728 -9.66(-3.76%)
Apr 09, 2024 257.28 258.56 256.04 257.15 328,437 +2.23(+0.87%)
Apr 08, 2024 253.94 257.52 253.01 254.92 442,618 +1.82(+0.72%)
Apr 05, 2024 251.28 256.12 249.35 253.10 529,945 +2.44(+0.97%)
Apr 04, 2024 261.95 264.70 250.13 250.66 687,279 -8.65(-3.34%)
Apr 03, 2024 261.10 261.55 258.17 259.31 606,360 -2.51(-0.96%)
Apr 02, 2024 267.24 267.83 258.88 261.82 553,639 -6.91(-2.57%)
Apr 01, 2024 271.12 273.31 267.83 268.73 337,499 -2.22(-0.82%)
Mar 28, 2024 269.59 272.19 267.23 270.95 497,507 +1.58(+0.59%)
Mar 27, 2024 268.79 268.85 266.06 269.37 288,859 +3.93(+1.48%)
Mar 26, 2024 265.64 267.29 263.35 265.44 314,809 -0.17(-0.06%)
Mar 25, 2024 273.57 273.57 265.16 265.61 381,049 -6.96(-2.55%)
Mar 22, 2024 273.69 274.76 268.30 272.57 377,604 -0.86(-0.31%)
Mar 21, 2024 270.00 274.62 269.95 273.43 440,854 +5.26(+1.96%)
Mar 20, 2024 266.33 269.00 262.62 268.17 379,817 +1.66(+0.62%)
Mar 19, 2024 261.37 266.61 261.37 266.51 551,671 +4.38(+1.67%)
Mar 18, 2024 260.91 266.00 258.88 262.13 379,817 +3.16(+1.22%)
Mar 15, 2024 255.60 261.58 255.04 258.97 835,185 -1.53(-0.59%)
Mar 14, 2024 261.18 264.86 256.83 260.50 404,573 -0.68(-0.26%)
Mar 13, 2024 265.17 267.20 259.36 261.18 577,573 -2.94(-1.11%)
Mar 12, 2024 262.79 268.21 261.17 264.12 503,368 +1.03(+0.39%)
Mar 11, 2024 266.98 267.60 262.25 263.09 474,481 -3.88(-1.45%)
Mar 08, 2024 271.31 275.00 265.41 266.97 532,273 -3.30(-1.22%)
Mar 07, 2024 266.80 271.54 264.51 270.27 368,425 +6.83(+2.59%)
Mar 06, 2024 262.97 269.10 262.97 263.44 522,528 +2.17(+0.83%)
Mar 05, 2024 256.27 262.12 256.11 261.27 499,856 +2.35(+0.91%)
Mar 04, 2024 262.72 264.81 258.79 258.92 400,250 -5.46(-2.07%)
Mar 01, 2024 254.19 265.80 250.73 264.38 834,559 +10.19(+4.01%)
Feb 29, 2024 257.77 259.69 252.90 254.19 647,240 -2.54(-0.99%)
Feb 28, 2024 252.19 260.04 251.72 256.73 745,194 +3.78(+1.49%)
Feb 27, 2024 250.55 253.60 249.04 252.95 483,236 +3.39(+1.36%)
Feb 26, 2024 246.17 250.98 245.55 249.56 573,123 +1.85(+0.75%)
Feb 23, 2024 247.83 250.19 247.02 247.71 364,837 +0.81(+0.33%)
Feb 22, 2024 242.12 251.99 242.12 246.90 897,851 +5.80(+2.41%)
Feb 21, 2024 236.43 241.28 235.28 241.10 378,905 +2.16(+0.90%)
Feb 20, 2024 242.86 243.94 235.75 238.94 788,848 -6.02(-2.46%)
Feb 16, 2024 244.21 248.67 243.13 244.96 593,485 -0.44(-0.18%)
Feb 15, 2024 242.08 245.97 236.39 245.40 1,035,081 +0.28(+0.11%)
Feb 14, 2024 226.85 245.41 225.00 245.12 1,655,159 +24.88(+11.30%)
Feb 13, 2024 220.85 224.87 216.50 220.24 910,938 -5.54(-2.45%)
Feb 12, 2024 221.35 227.67 220.03 225.78 663,653 +3.56(+1.60%)
Feb 09, 2024 219.00 224.61 217.13 222.22 527,682 +3.45(+1.58%)
Feb 08, 2024 216.54 220.59 216.44 218.77 474,135 +0.19(+0.09%)
Feb 07, 2024 220.81 220.81 217.89 218.58 300,406 -1.92(-0.87%)
Feb 06, 2024 217.58 221.18 217.36 220.50 324,856 +2.91(+1.34%)
Feb 05, 2024 216.77 219.82 215.40 217.59 311,192 -0.58(-0.27%)
Feb 02, 2024 217.23 219.63 215.06 218.17 426,019 -1.37(-0.62%)
Feb 01, 2024 216.21 220.32 212.52 219.54 390,894 +3.26(+1.51%)
Jan 31, 2024 224.22 224.22 215.75 216.28 706,103 -7.68(-3.43%)
Jan 30, 2024 224.11 228.52 223.60 223.96 506,191 -0.60(-0.27%)
Jan 29, 2024 219.40 225.16 218.43 224.56 571,701 +4.28(+1.94%)
Jan 26, 2024 216.35 224.03 216.35 220.28 924,536 +7.25(+3.40%)
Jan 25, 2024 215.72 216.80 211.23 213.03 244,115 -0.08(-0.04%)
Jan 24, 2024 216.05 216.05 211.26 213.11 312,880 -0.94(-0.44%)
Jan 23, 2024 216.98 216.98 211.48 214.05 392,096 -1.77(-0.82%)
Jan 22, 2024 212.78 216.54 212.26 215.82 501,686 +3.79(+1.79%)
Jan 19, 2024 206.62 212.26 205.02 212.03 1,047,527 +5.92(+2.87%)
Jan 18, 2024 203.32 206.40 201.27 206.11 342,200 +2.59(+1.27%)
Jan 17, 2024 204.35 206.97 201.01 203.52 488,983 -2.91(-1.41%)
Jan 16, 2024 208.15 208.51 205.01 206.43 653,223 -5.06(-2.39%)
Jan 12, 2024 214.82 216.23 211.35 211.49 351,271 -1.97(-0.92%)
Jan 11, 2024 214.07 215.58 209.87 213.46 676,544 +0.32(+0.15%)
Jan 10, 2024 215.34 215.34 205.06 213.14 1,096,296 -2.05(-0.95%)
Jan 09, 2024 224.84 230.08 209.02 215.19 992,792 -11.74(-5.17%)
Jan 08, 2024 223.69 227.47 220.18 226.93 870,252 +3.04(+1.36%)
Jan 05, 2024 221.08 226.69 221.08 223.89 309,221 +0.54(+0.24%)
Jan 04, 2024 222.80 224.97 222.24 223.35 475,869 -0.67(-0.30%)
Jan 03, 2024 230.82 231.29 221.85 224.02 532,813 -10.23(-4.37%)
Jan 02, 2024 234.56 237.21 232.83 234.25 550,620 -2.15(-0.91%)
Dec 29, 2023 237.11 238.49 235.26 236.40 226,542 -2.38(-1.00%)
Dec 28, 2023 239.16 239.84 238.04 238.78 329,434 -0.06(-0.03%)
Dec 27, 2023 238.45 239.76 237.11 238.84 268,700 +0.67(+0.28%)
Dec 26, 2023 236.75 239.64 235.10 238.17 270,220 +1.94(+0.82%)
Dec 22, 2023 237.20 238.47 234.66 236.23 263,124 +0.51(+0.22%)
Dec 21, 2023 234.46 236.00 232.33 235.72 369,194 +4.10(+1.77%)
Dec 20, 2023 236.80 239.20 231.31 231.62 436,047 -4.03(-1.71%)
Dec 19, 2023 230.15 236.00 229.14 235.65 510,533 +7.56(+3.31%)
Dec 18, 2023 232.74 233.81 227.22 228.09 561,175 -2.72(-1.18%)
Dec 15, 2023 229.30 230.97 226.14 230.81 928,499 +1.55(+0.68%)
Dec 14, 2023 221.50 231.79 220.09 229.26 1,071,508 +11.28(+5.17%)
Dec 13, 2023 210.88 218.46 208.88 217.98 400,564 +7.25(+3.44%)
Dec 12, 2023 207.17 210.96 204.66 210.73 582,938 +4.23(+2.05%)
Dec 11, 2023 205.00 208.28 204.74 206.50 458,102 +2.04(+1.00%)
Dec 08, 2023 202.39 204.95 201.49 204.46 507,749 +1.69(+0.83%)
Dec 07, 2023 200.30 203.60 200.08 202.77 433,824 +2.09(+1.04%)
Dec 06, 2023 200.51 202.75 199.55 200.68 298,055 +2.34(+1.18%)
Dec 05, 2023 199.28 199.28 196.00 198.34 330,071 -2.27(-1.13%)
Dec 04, 2023 199.98 202.69 199.57 200.61 400,064 -1.07(-0.53%)
Dec 01, 2023 196.37 201.82 195.75 201.68 321,214 +4.60(+2.33%)
Nov 30, 2023 197.41 199.05 194.66 197.08 408,996 -0.02(-0.01%)
Nov 29, 2023 197.27 198.31 195.95 197.10 468,845 +1.88(+0.96%)
Nov 28, 2023 194.19 197.16 191.79 195.22 413,445 +0.52(+0.27%)
Nov 27, 2023 196.06 197.87 194.34 194.70 414,484 -2.21(-1.12%)
Nov 24, 2023 194.82 196.92 194.46 196.91 142,629 +1.96(+1.01%)
Nov 22, 2023 194.25 198.82 194.18 194.95 387,268 +2.70(+1.40%)
Nov 21, 2023 190.76 194.87 190.01 192.25 501,966 +1.72(+0.90%)
Nov 20, 2023 188.96 191.61 186.92 190.53 327,697 +1.49(+0.79%)
Nov 17, 2023 191.95 191.95 188.64 189.04 429,082 -0.52(-0.27%)
Nov 16, 2023 188.02 190.32 186.38 189.56 526,486 +1.99(+1.06%)
Nov 15, 2023 179.01 189.59 179.01 187.57 1,066,668 +9.20(+5.16%)
Nov 14, 2023 175.95 179.81 174.92 178.37 1,184,274 +8.34(+4.91%)
Nov 13, 2023 170.77 172.00 168.24 170.03 614,139 -1.96(-1.14%)
Nov 10, 2023 170.42 173.11 166.87 171.99 642,577 +2.52(+1.49%)
Nov 09, 2023 177.21 177.99 168.43 169.47 640,070 -6.50(-3.69%)
Nov 08, 2023 179.00 185.38 173.57 175.97 953,047 -6.84(-3.74%)
Nov 07, 2023 181.19 185.34 180.39 182.81 663,400 +1.44(+0.79%)
Nov 06, 2023 181.06 184.31 180.31 181.37 623,684 -0.54(-0.30%)
Nov 03, 2023 178.81 183.52 178.81 181.91 564,245 +7.20(+4.12%)
Nov 02, 2023 169.18 174.81 169.00 174.71 543,390 +7.19(+4.29%)
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.