Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Generac Holdings Inc
(NY:
GNRC
)
148.66
+4.52 (+3.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
101.70
105.52
99.78
105.52
2,472,180
+4.86(+4.83%)
Nov 29, 2022
97.50
104.32
97.12
100.66
2,433,919
-1.40(-1.37%)
Nov 28, 2022
104.11
105.79
100.85
102.06
1,765,088
-3.19(-3.03%)
Nov 25, 2022
106.31
106.74
104.68
105.25
865,076
-1.77(-1.65%)
Nov 23, 2022
106.59
108.64
105.44
107.02
958,472
+0.60(+0.56%)
Nov 22, 2022
102.69
106.61
102.37
106.42
1,219,800
+3.85(+3.75%)
Nov 21, 2022
100.32
102.90
100.01
102.57
1,385,187
-0.30(-0.29%)
Nov 18, 2022
103.94
104.22
100.94
102.87
1,581,545
+1.47(+1.45%)
Nov 17, 2022
101.10
101.76
99.23
101.40
1,668,773
-2.40(-2.31%)
Nov 16, 2022
106.02
107.08
102.19
103.80
1,735,453
-3.90(-3.62%)
Nov 15, 2022
110.81
114.39
107.14
107.70
2,152,526
+0.64(+0.60%)
Nov 14, 2022
112.82
115.19
106.97
107.06
1,838,371
-7.02(-6.15%)
Nov 11, 2022
109.90
115.91
107.75
114.08
2,060,817
+4.18(+3.80%)
Nov 10, 2022
103.50
110.02
103.50
109.90
3,165,416
+12.93(+13.33%)
Nov 09, 2022
100.99
102.19
96.67
96.97
1,918,521
-6.35(-6.15%)
Nov 08, 2022
99.18
105.77
98.70
103.32
3,192,814
+5.35(+5.46%)
Nov 07, 2022
103.27
103.27
95.92
97.97
2,933,478
-3.28(-3.24%)
Nov 04, 2022
103.14
104.05
98.65
101.25
2,494,289
-0.14(-0.14%)
Nov 03, 2022
104.30
105.24
101.15
101.39
2,877,190
-4.32(-4.09%)
Nov 02, 2022
114.00
117.27
104.81
105.71
4,765,560
-8.99(-7.84%)
Nov 01, 2022
119.05
120.34
114.64
114.70
1,991,402
-1.21(-1.04%)
Oct 31, 2022
116.60
118.73
115.24
115.91
1,918,966
-0.79(-0.68%)
Oct 28, 2022
118.88
119.46
114.58
116.70
2,312,463
-3.11(-2.60%)
Oct 27, 2022
120.50
124.62
118.30
119.81
1,434,082
+0.27(+0.23%)
Oct 26, 2022
122.04
123.96
119.30
119.54
1,679,536
-1.75(-1.44%)
Oct 25, 2022
112.55
121.65
112.55
121.29
2,522,987
+8.01(+7.07%)
Oct 24, 2022
108.97
113.48
105.87
113.28
2,622,272
+3.80(+3.47%)
Oct 21, 2022
109.85
111.46
105.95
109.48
3,661,435
-0.42(-0.38%)
Oct 20, 2022
107.00
116.39
106.00
109.90
6,349,805
-0.40(-0.36%)
Oct 19, 2022
121.86
123.05
109.05
110.30
12,835,201
-37.44(-25.34%)
Oct 18, 2022
149.96
152.64
144.81
147.74
1,560,570
+3.78(+2.63%)
Oct 17, 2022
141.05
148.17
140.34
143.96
1,615,595
+7.02(+5.13%)
Oct 14, 2022
148.10
149.97
136.85
136.94
1,687,988
-9.49(-6.48%)
Oct 13, 2022
142.71
148.01
138.75
146.43
2,387,970
-3.55(-2.37%)
Oct 12, 2022
152.70
152.70
145.94
149.98
1,685,057
-2.08(-1.37%)
Oct 11, 2022
153.15
154.29
150.01
152.06
1,583,280
-2.08(-1.35%)
Oct 10, 2022
155.00
157.93
151.17
154.14
1,315,456
-0.12(-0.08%)
Oct 07, 2022
164.47
164.47
153.49
154.26
3,212,236
-14.42(-8.55%)
Oct 06, 2022
176.76
181.24
168.59
168.68
2,405,405
-10.00(-5.60%)
Oct 05, 2022
180.46
182.60
172.16
178.68
1,364,317
-6.63(-3.58%)
Oct 04, 2022
183.55
186.70
181.25
185.31
1,501,844
+7.93(+4.47%)
Oct 03, 2022
179.90
182.00
173.24
177.38
1,525,412
-0.76(-0.43%)
Sep 30, 2022
178.30
184.92
174.54
178.14
2,126,611
+3.98(+2.29%)
Sep 29, 2022
182.50
184.53
171.00
174.16
2,435,191
-13.21(-7.05%)
Sep 28, 2022
181.34
188.94
178.15
187.37
2,386,448
+7.15(+3.97%)
Sep 27, 2022
189.00
193.24
176.00
180.22
3,236,356
-1.36(-0.75%)
Sep 26, 2022
177.11
186.91
177.11
181.58
3,579,576
+5.01(+2.84%)
Sep 23, 2022
167.46
176.98
167.11
176.57
2,294,860
+5.49(+3.21%)
Sep 22, 2022
174.19
181.98
170.17
171.08
2,196,584
-4.75(-2.70%)
Sep 21, 2022
185.23
187.82
175.78
175.83
1,821,858
-7.66(-4.17%)
Sep 20, 2022
193.75
194.92
181.78
183.49
2,099,250
-13.79(-6.99%)
Sep 19, 2022
196.02
201.19
195.39
197.28
1,344,787
-2.89(-1.44%)
Sep 16, 2022
203.71
203.71
199.00
200.17
1,771,786
-8.50(-4.07%)
Sep 15, 2022
211.43
218.09
207.44
208.67
1,071,321
-3.83(-1.80%)
Sep 14, 2022
213.95
215.95
207.31
212.50
1,696,592
-0.69(-0.32%)
Sep 13, 2022
222.50
225.27
212.92
213.19
1,646,765
-19.54(-8.40%)
Sep 12, 2022
241.00
244.14
229.60
232.73
774,901
-5.27(-2.21%)
Sep 09, 2022
235.85
238.73
233.20
238.00
466,491
+4.77(+2.05%)
Sep 08, 2022
226.01
233.36
224.33
233.23
639,489
+3.34(+1.45%)
Sep 07, 2022
224.69
231.93
224.35
229.89
721,099
+4.38(+1.94%)
Sep 06, 2022
222.97
226.72
220.00
225.51
750,501
+2.12(+0.95%)
Sep 02, 2022
236.03
237.05
222.37
223.39
892,095
-9.62(-4.13%)
Sep 01, 2022
216.36
233.07
216.36
233.01
1,405,518
+12.60(+5.72%)
Aug 31, 2022
225.09
225.72
218.26
220.41
980,411
-1.58(-0.71%)
Aug 30, 2022
234.58
235.83
220.88
221.99
1,068,413
-9.52(-4.11%)
Aug 29, 2022
230.80
237.11
230.07
231.51
587,240
-3.37(-1.43%)
Aug 26, 2022
252.00
253.46
234.62
234.88
720,595
-15.09(-6.04%)
Aug 25, 2022
247.93
251.99
245.83
249.97
574,141
+6.02(+2.47%)
Aug 24, 2022
244.41
247.38
241.96
243.95
542,287
+0.65(+0.27%)
Aug 23, 2022
242.00
245.28
238.91
243.30
656,930
+1.77(+0.73%)
Aug 22, 2022
247.00
247.65
240.31
241.53
887,111
-14.48(-5.66%)
Aug 19, 2022
265.67
266.31
253.57
256.01
1,030,483
-13.61(-5.05%)
Aug 18, 2022
256.50
270.35
255.15
269.62
719,273
+14.00(+5.48%)
Aug 17, 2022
260.99
264.96
255.36
255.62
741,774
-11.89(-4.44%)
Aug 16, 2022
270.75
270.88
264.76
267.51
635,564
-4.66(-1.71%)
Aug 15, 2022
277.01
278.75
270.01
272.17
589,143
-8.35(-2.98%)
Aug 12, 2022
270.84
281.50
264.29
280.52
1,097,902
+14.17(+5.32%)
Aug 11, 2022
264.88
270.94
262.85
266.35
1,127,500
+6.71(+2.58%)
Aug 10, 2022
252.36
262.40
248.05
259.64
1,081,279
+15.44(+6.32%)
Aug 09, 2022
248.76
249.21
241.98
244.20
719,345
-7.86(-3.12%)
Aug 08, 2022
257.41
260.82
248.63
252.06
931,434
+3.93(+1.58%)
Aug 05, 2022
241.53
253.64
240.19
248.13
910,199
+4.54(+1.86%)
Aug 04, 2022
247.87
254.48
241.76
243.59
1,264,718
-5.40(-2.17%)
Aug 03, 2022
282.34
282.62
245.01
248.99
2,124,948
-17.66(-6.62%)
Aug 02, 2022
259.76
271.76
257.14
266.65
1,179,624
+1.66(+0.63%)
Aug 01, 2022
264.96
269.92
262.26
264.99
600,927
-3.31(-1.23%)
Jul 29, 2022
257.31
268.79
256.00
268.30
1,124,277
+11.41(+4.44%)
Jul 28, 2022
252.38
259.98
250.67
256.89
1,378,015
+11.75(+4.79%)
Jul 27, 2022
238.77
246.47
237.10
245.14
637,847
+12.99(+5.60%)
Jul 26, 2022
236.50
238.02
230.06
232.15
492,420
-6.39(-2.68%)
Jul 25, 2022
240.50
240.86
234.55
238.54
438,532
-1.39(-0.58%)
Jul 22, 2022
248.99
251.76
236.90
239.93
719,515
-9.95(-3.98%)
Jul 21, 2022
247.26
252.55
243.05
249.88
666,854
+0.68(+0.27%)
Jul 20, 2022
233.99
250.38
232.30
249.20
1,166,832
+18.62(+8.08%)
Jul 19, 2022
226.85
231.85
224.33
230.58
763,042
+6.88(+3.08%)
Jul 18, 2022
221.79
227.98
220.03
223.70
1,023,657
+8.64(+4.02%)
Jul 15, 2022
208.08
215.46
201.85
215.06
833,421
+6.46(+3.10%)
Jul 14, 2022
213.80
215.00
207.56
208.60
1,084,881
-9.94(-4.55%)
Jul 13, 2022
214.05
221.41
211.98
218.54
484,986
-0.78(-0.36%)
Jul 12, 2022
222.58
225.56
219.00
219.32
694,263
-3.51(-1.58%)
Jul 11, 2022
227.06
228.89
220.44
222.83
514,680
-7.73(-3.35%)
Jul 08, 2022
225.93
231.43
222.25
230.56
845,551
+0.27(+0.12%)
Jul 07, 2022
219.98
231.45
219.98
230.29
683,022
+13.11(+6.04%)
Jul 06, 2022
217.21
221.38
212.00
217.18
714,098
+0.49(+0.23%)
Jul 05, 2022
212.89
218.57
206.68
216.69
1,005,335
-0.82(-0.38%)
Jul 01, 2022
213.81
221.90
213.00
217.51
667,081
+6.93(+3.29%)
Jun 30, 2022
209.87
213.96
206.36
210.58
866,340
-4.03(-1.88%)
Jun 29, 2022
218.73
218.73
208.92
214.61
753,032
-2.41(-1.11%)
Jun 28, 2022
225.36
228.91
216.46
217.02
647,801
-6.55(-2.93%)
Jun 27, 2022
228.08
231.94
223.47
223.57
861,132
-0.98(-0.44%)
Jun 24, 2022
223.00
224.87
217.12
224.55
1,137,888
+2.64(+1.19%)
Jun 23, 2022
213.56
222.46
206.44
221.91
1,243,481
+9.34(+4.39%)
Jun 22, 2022
203.36
214.63
203.01
212.57
3,081,582
-7.41(-3.37%)
Jun 21, 2022
224.25
235.44
219.84
219.98
1,469,476
-0.27(-0.12%)
Jun 17, 2022
223.01
228.13
217.93
220.25
1,616,436
-3.74(-1.67%)
Jun 16, 2022
239.40
242.77
222.09
223.99
1,343,389
-24.55(-9.88%)
Jun 15, 2022
242.95
254.07
240.54
248.54
792,898
+8.39(+3.49%)
Jun 14, 2022
245.26
247.21
237.22
240.15
839,537
-4.37(-1.79%)
Jun 13, 2022
249.59
251.87
240.01
244.52
1,296,589
-16.98(-6.49%)
Jun 10, 2022
269.79
272.11
256.44
261.50
1,233,175
-16.37(-5.89%)
Jun 09, 2022
286.99
291.50
277.76
277.87
957,947
-12.31(-4.24%)
Jun 08, 2022
292.05
299.85
287.43
290.18
911,834
-2.60(-0.89%)
Jun 07, 2022
280.00
293.33
278.13
292.78
943,197
+8.44(+2.97%)
Jun 06, 2022
275.93
287.72
275.86
284.34
1,358,211
+15.46(+5.75%)
Jun 03, 2022
260.51
274.86
258.16
268.88
775,016
-0.07(-0.03%)
Jun 02, 2022
249.79
271.60
249.16
268.95
1,276,456
+25.09(+10.29%)
Jun 01, 2022
250.68
255.95
241.01
243.86
746,142
-3.22(-1.30%)
May 31, 2022
255.00
256.85
243.81
247.08
1,917,924
-9.09(-3.55%)
May 27, 2022
250.48
259.22
247.74
256.17
1,344,590
+14.93(+6.19%)
May 26, 2022
231.16
244.00
230.44
241.24
1,225,450
+10.02(+4.33%)
May 25, 2022
219.05
234.03
216.32
231.22
1,256,268
+15.59(+7.23%)
May 24, 2022
225.06
226.50
211.67
215.63
1,204,081
-15.04(-6.52%)
May 23, 2022
225.22
231.25
218.00
230.67
1,103,209
+9.83(+4.45%)
May 20, 2022
224.59
226.88
208.55
220.84
1,061,591
-2.85(-1.27%)
May 19, 2022
208.80
228.71
207.96
223.69
1,134,467
+13.88(+6.62%)
May 18, 2022
220.91
226.76
206.74
209.81
1,071,502
-16.10(-7.13%)
May 17, 2022
225.00
227.26
217.58
225.91
885,358
+6.07(+2.76%)
May 16, 2022
222.90
229.08
218.96
219.84
509,690
-6.65(-2.94%)
May 13, 2022
218.48
228.12
218.48
226.49
879,041
+12.46(+5.82%)
May 12, 2022
200.00
221.59
197.94
214.03
1,566,849
+9.41(+4.60%)
May 11, 2022
220.74
223.14
203.89
204.62
1,184,936
-18.71(-8.38%)
May 10, 2022
232.18
233.88
212.10
223.33
1,322,886
-4.11(-1.81%)
May 09, 2022
235.40
237.42
223.29
227.44
1,216,072
-14.25(-5.90%)
May 06, 2022
257.71
257.71
237.07
241.69
1,231,601
-18.83(-7.23%)
May 05, 2022
261.27
267.17
254.20
260.52
1,509,660
-1.26(-0.48%)
May 04, 2022
244.55
268.58
237.82
261.78
2,392,404
+27.61(+11.79%)
May 03, 2022
225.02
238.35
223.72
234.17
1,408,660
+7.48(+3.30%)
May 02, 2022
218.70
226.81
217.10
226.69
1,060,014
+7.31(+3.33%)
Apr 29, 2022
232.72
237.22
218.93
219.38
820,586
-13.94(-5.97%)
Apr 28, 2022
233.49
235.00
222.34
233.32
911,109
+3.00(+1.30%)
Apr 27, 2022
231.00
238.97
229.94
230.32
850,735
+0.37(+0.16%)
Apr 26, 2022
243.78
244.85
228.88
229.95
1,198,786
-15.39(-6.27%)
Apr 25, 2022
234.03
245.36
232.01
245.34
888,320
+7.36(+3.09%)
Apr 22, 2022
242.23
248.66
236.93
237.98
869,714
-3.02(-1.25%)
Apr 21, 2022
261.53
262.72
233.03
241.00
1,598,072
-18.73(-7.21%)
Apr 20, 2022
270.00
270.88
258.07
259.73
831,155
-7.47(-2.80%)
Apr 19, 2022
248.87
268.94
247.56
267.20
970,879
+17.93(+7.19%)
Apr 18, 2022
250.00
251.00
245.40
249.27
979,845
-1.92(-0.76%)
Apr 14, 2022
269.43
269.71
250.06
251.19
1,245,890
-16.90(-6.30%)
Apr 13, 2022
265.01
268.36
261.69
268.09
1,066,735
+3.19(+1.20%)
Apr 12, 2022
275.29
284.57
263.15
264.90
1,382,432
-12.50(-4.51%)
Apr 11, 2022
285.00
296.00
276.62
277.40
872,029
-10.01(-3.48%)
Apr 08, 2022
296.16
296.16
286.59
287.41
665,778
-9.55(-3.22%)
Apr 07, 2022
297.18
300.58
293.23
296.96
575,927
-3.12(-1.04%)
Apr 06, 2022
308.76
308.92
292.17
300.08
1,260,386
-15.93(-5.04%)
Apr 05, 2022
328.31
328.60
314.00
316.01
1,074,605
+0.58(+0.18%)
Apr 04, 2022
301.14
315.59
301.14
315.43
557,089
+14.43(+4.79%)
Apr 01, 2022
298.74
303.48
296.53
301.00
636,191
+3.74(+1.26%)
Mar 31, 2022
313.14
314.88
297.12
297.26
720,192
-13.80(-4.44%)
Mar 30, 2022
318.28
319.68
309.92
311.06
520,607
-10.08(-3.14%)
Mar 29, 2022
317.25
322.55
311.51
321.14
416,261
+8.81(+2.82%)
Mar 28, 2022
312.00
320.65
306.51
312.33
440,026
-0.28(-0.09%)
Mar 25, 2022
321.53
322.89
305.64
312.61
517,261
-10.81(-3.34%)
Mar 24, 2022
318.64
324.35
312.20
323.42
364,909
+5.93(+1.87%)
Mar 23, 2022
318.05
326.85
315.73
317.49
360,067
-6.42(-1.98%)
Mar 22, 2022
312.00
328.20
310.62
323.91
575,236
+11.87(+3.80%)
Mar 21, 2022
314.66
319.99
307.02
312.04
476,115
-7.29(-2.28%)
Mar 18, 2022
309.64
322.34
309.12
319.33
879,626
+9.49(+3.06%)
Mar 17, 2022
304.66
313.70
302.87
309.84
526,746
+4.38(+1.43%)
Mar 16, 2022
290.70
306.23
290.70
305.46
800,654
+18.48(+6.44%)
Mar 15, 2022
277.08
287.79
270.97
286.98
522,791
+11.04(+4.00%)
Mar 14, 2022
279.30
286.25
271.06
275.94
597,191
-5.70(-2.02%)
Mar 11, 2022
302.03
306.12
281.35
281.64
796,013
-21.57(-7.11%)
Mar 10, 2022
305.00
315.00
295.28
303.21
646,284
-7.99(-2.57%)
Mar 09, 2022
311.79
314.56
298.39
311.20
633,214
+5.08(+1.66%)
Mar 08, 2022
309.22
316.88
301.92
306.12
746,282
-6.23(-1.99%)
Mar 07, 2022
320.98
322.35
310.35
312.35
715,741
-5.14(-1.62%)
Mar 04, 2022
321.19
329.50
309.42
317.49
611,388
-2.39(-0.75%)
Mar 03, 2022
320.38
324.99
312.41
319.88
626,284
+3.47(+1.10%)
Mar 02, 2022
321.52
323.11
313.66
316.41
715,499
-4.83(-1.50%)
Mar 01, 2022
314.49
321.72
310.03
321.24
757,355
+5.77(+1.83%)
Feb 28, 2022
316.00
320.19
309.25
315.47
1,006,660
-1.09(-0.34%)
Feb 25, 2022
299.11
318.16
305.08
316.56
936,068
+15.21(+5.05%)
Feb 24, 2022
263.37
303.23
260.71
301.35
1,243,846
+30.36(+11.20%)
Feb 23, 2022
285.29
287.13
270.26
270.99
742,440
-11.48(-4.06%)
Feb 22, 2022
291.08
295.62
278.81
282.47
1,109,115
-12.29(-4.17%)
Feb 18, 2022
294.76
0
-8.04(-2.66%)
Feb 17, 2022
311.56
316.42
302.59
302.80
1,607,195
-13.64(-4.31%)
Feb 16, 2022
298.59
320.30
290.56
316.44
2,698,751
+39.74(+14.36%)
Feb 15, 2022
276.22
278.23
270.69
276.70
1,140,022
+6.25(+2.31%)
Feb 14, 2022
274.01
276.68
267.37
270.45
770,854
-4.83(-1.75%)
Feb 11, 2022
289.85
293.88
273.85
275.28
775,195
-13.47(-4.66%)
Feb 10, 2022
288.00
297.30
286.37
288.75
645,811
-5.73(-1.95%)
Feb 09, 2022
293.31
297.76
289.17
294.48
709,184
+10.05(+3.53%)
Feb 08, 2022
277.00
287.03
276.52
284.43
628,766
+4.46(+1.59%)
Feb 07, 2022
279.00
284.93
278.34
279.97
590,891
+0.04(+0.01%)
Feb 04, 2022
276.97
283.16
276.18
279.93
604,263
+4.49(+1.63%)
Feb 03, 2022
278.97
274.63
275.44
724,412
-6.88(-2.44%)
Feb 02, 2022
288.05
290.14
279.36
282.32
544,351
-5.70(-1.98%)
Feb 01, 2022
286.29
289.60
278.02
288.02
875,467
+5.64(+2.00%)
Jan 31, 2022
269.87
283.50
282.38
885,978
+15.68(+5.88%)
Jan 28, 2022
258.84
266.85
251.74
266.70
973,707
+9.71(+3.78%)
Jan 27, 2022
268.00
271.50
255.51
256.99
1,064,416
-8.20(-3.09%)
Jan 26, 2022
283.01
287.53
263.04
265.19
940,282
-11.13(-4.03%)
Jan 25, 2022
279.56
283.25
270.63
276.32
954,917
-9.87(-3.45%)
Jan 24, 2022
262.60
287.47
260.24
286.19
1,336,870
+15.03(+5.54%)
Jan 21, 2022
280.00
281.10
270.70
271.16
1,304,100
-12.95(-4.56%)
Jan 20, 2022
296.00
302.17
283.85
284.11
781,715
-7.25(-2.49%)
Jan 19, 2022
297.41
305.36
291.27
291.36
752,424
-3.54(-1.20%)
Jan 18, 2022
300.01
302.55
293.52
294.90
917,203
-11.38(-3.72%)
Jan 14, 2022
306.28
0
-4.06(-1.31%)
Jan 13, 2022
320.70
323.88
308.92
310.34
645,090
-8.66(-2.71%)
Jan 12, 2022
325.82
327.72
318.15
319.00
869,044
-4.29(-1.33%)
Jan 11, 2022
323.00
329.70
318.05
323.29
1,117,745
-0.44(-0.14%)
Jan 10, 2022
321.14
323.88
306.79
323.73
1,292,415
+7.18(+2.27%)
Jan 07, 2022
316.15
324.26
311.09
316.55
1,003,219
-0.84(-0.26%)
Jan 06, 2022
313.88
322.23
303.34
317.39
1,122,248
+5.30(+1.70%)
Jan 05, 2022
332.15
332.57
309.29
312.09
1,429,089
-19.99(-6.02%)
Jan 04, 2022
346.64
347.89
318.52
332.08
1,610,857
-15.83(-4.55%)
Jan 03, 2022
353.98
353.98
343.44
347.91
565,479
-4.01(-1.14%)
Dec 31, 2021
350.96
356.84
350.00
351.92
406,450
-1.04(-0.29%)
Dec 30, 2021
347.30
357.15
346.00
352.96
365,798
+6.03(+1.74%)
Dec 29, 2021
348.76
350.20
339.62
346.93
407,775
-1.25(-0.36%)
Dec 28, 2021
352.98
352.98
346.46
348.18
382,425
-3.90(-1.11%)
Dec 27, 2021
352.49
356.36
346.14
352.08
454,950
+0.79(+0.22%)
Dec 23, 2021
351.47
354.58
346.51
351.29
391,454
-0.52(-0.15%)
Dec 22, 2021
350.67
354.59
345.00
351.81
463,223
+3.61(+1.04%)
Dec 21, 2021
347.51
352.25
337.63
348.20
565,527
+2.08(+0.60%)
Dec 20, 2021
352.04
360.24
343.90
346.12
827,454
-11.31(-3.16%)
Dec 17, 2021
343.00
362.34
339.50
357.43
1,651,159
+7.39(+2.11%)
Dec 16, 2021
370.94
377.71
346.23
350.04
1,404,322
-5.53(-1.56%)
Dec 15, 2021
342.92
356.95
336.34
355.57
1,340,467
+14.27(+4.18%)
Dec 14, 2021
340.45
343.85
335.00
341.30
1,044,739
-4.18(-1.21%)
Dec 13, 2021
349.30
352.59
342.18
345.48
935,796
-2.76(-0.79%)
Dec 10, 2021
360.62
366.65
347.52
348.24
756,679
-12.40(-3.44%)
Dec 09, 2021
369.73
370.41
357.76
360.64
718,407
-7.34(-1.99%)
Dec 08, 2021
360.95
375.33
352.56
367.98
1,083,427
+9.56(+2.67%)
Dec 07, 2021
374.78
380.00
355.59
358.42
2,041,829
-8.26(-2.25%)
Dec 06, 2021
384.06
384.06
362.13
366.68
1,495,878
-18.88(-4.90%)
Dec 03, 2021
401.00
407.29
383.67
385.56
1,056,361
-20.90(-5.14%)
Dec 02, 2021
402.21
417.68
398.51
406.46
656,368
+2.89(+0.72%)
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
.