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
S&P Global Inc
(NY:
SPGI
)
428.74
-5.92 (-1.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019
261.14
262.86
260.51
262.62
664,267
+1.07(+0.41%)
Dec 30, 2019
263.90
264.25
260.66
261.56
560,404
-2.26(-0.86%)
Dec 27, 2019
263.96
264.36
261.99
263.81
716,045
+0.70(+0.27%)
Dec 26, 2019
262.89
263.85
262.03
263.11
468,157
+1.02(+0.39%)
Dec 24, 2019
261.46
262.62
260.70
262.09
377,413
+1.09(+0.42%)
Dec 23, 2019
262.50
262.99
260.56
261.01
1,096,308
-0.28(-0.11%)
Dec 20, 2019
262.09
263.45
260.17
261.29
1,762,300
-0.79(-0.30%)
Dec 19, 2019
258.69
262.11
258.52
262.07
1,632,536
+2.91(+1.12%)
Dec 18, 2019
261.94
262.16
258.63
259.16
1,667,609
-2.03(-0.78%)
Dec 17, 2019
263.56
263.56
261.19
261.19
1,733,748
-1.01(-0.39%)
Dec 16, 2019
262.88
263.52
260.89
262.20
1,219,379
+1.36(+0.52%)
Dec 13, 2019
258.80
261.11
257.95
260.84
1,527,015
+0.88(+0.34%)
Dec 12, 2019
261.70
262.17
259.88
259.97
1,850,154
-1.79(-0.68%)
Dec 11, 2019
262.33
263.25
260.86
261.76
1,317,313
+0.47(+0.18%)
Dec 10, 2019
261.57
263.09
260.46
261.29
1,009,773
-0.38(-0.15%)
Dec 09, 2019
264.68
264.68
261.54
261.67
1,140,350
-2.23(-0.85%)
Dec 06, 2019
263.17
265.22
261.62
263.90
1,648,661
+2.73(+1.05%)
Dec 05, 2019
259.27
261.75
258.48
261.17
1,584,016
+2.96(+1.15%)
Dec 04, 2019
253.62
258.71
253.29
258.21
1,053,178
+4.29(+1.69%)
Dec 03, 2019
250.12
253.95
249.54
253.92
1,390,865
+1.74(+0.69%)
Dec 02, 2019
255.08
256.47
251.38
252.18
2,045,714
-2.37(-0.93%)
Nov 29, 2019
254.31
256.89
254.00
254.54
1,078,798
-0.82(-0.32%)
Nov 27, 2019
256.72
257.64
252.51
255.36
1,280,501
-1.35(-0.52%)
Nov 26, 2019
256.35
257.12
254.94
256.71
3,093,913
+1.01(+0.39%)
Nov 25, 2019
254.66
257.56
254.64
255.70
1,300,990
+1.16(+0.46%)
Nov 22, 2019
258.03
258.40
253.28
254.53
971,405
+0.79(+0.31%)
Nov 21, 2019
257.40
259.08
253.22
253.75
1,074,768
-3.56(-1.38%)
Nov 20, 2019
256.92
261.67
255.95
257.31
1,226,006
+0.22(+0.09%)
Nov 19, 2019
254.88
259.56
254.83
257.09
1,290,861
+3.64(+1.44%)
Nov 18, 2019
252.60
254.66
251.56
253.45
887,207
+1.14(+0.45%)
Nov 15, 2019
251.07
252.38
249.37
252.31
892,217
+2.77(+1.11%)
Nov 14, 2019
247.84
249.72
246.88
249.53
485,422
+1.32(+0.53%)
Nov 13, 2019
244.80
249.22
244.32
248.21
675,454
+3.35(+1.37%)
Nov 12, 2019
245.43
246.78
244.17
244.86
646,925
+0.06(+0.02%)
Nov 11, 2019
243.45
246.73
242.21
244.80
520,207
-0.22(-0.09%)
Nov 08, 2019
244.74
246.17
243.12
245.02
673,825
-0.28(-0.11%)
Nov 07, 2019
244.59
245.81
242.06
245.30
1,190,080
+2.11(+0.87%)
Nov 06, 2019
240.98
243.92
240.35
243.19
1,363,778
+2.11(+0.88%)
Nov 05, 2019
245.66
246.25
239.05
241.08
1,030,106
-4.94(-2.01%)
Nov 04, 2019
249.75
250.06
245.05
246.02
1,173,259
-2.36(-0.95%)
Nov 01, 2019
249.54
250.86
247.49
248.38
1,134,573
+0.78(+0.31%)
Oct 31, 2019
244.31
248.75
244.31
247.60
1,271,954
+3.21(+1.31%)
Oct 30, 2019
245.99
246.93
240.90
244.40
1,195,553
-1.51(-0.61%)
Oct 29, 2019
244.35
247.85
241.95
245.91
1,408,600
+7.32(+3.07%)
Oct 28, 2019
239.62
240.17
236.96
238.58
1,342,489
-0.65(-0.27%)
Oct 25, 2019
237.97
239.99
237.81
239.24
835,431
+0.84(+0.35%)
Oct 24, 2019
235.69
240.07
234.19
238.40
1,154,902
+4.31(+1.84%)
Oct 23, 2019
235.75
236.93
231.63
234.09
1,534,343
-2.18(-0.92%)
Oct 22, 2019
241.19
243.07
236.06
236.27
1,034,730
-5.03(-2.08%)
Oct 21, 2019
241.92
241.92
239.22
241.30
917,576
+0.90(+0.38%)
Oct 18, 2019
241.77
242.85
239.05
240.40
1,185,004
-2.42(-1.00%)
Oct 17, 2019
242.93
243.92
242.20
242.81
1,127,969
+0.67(+0.28%)
Oct 16, 2019
242.72
242.72
238.38
242.14
759,185
-1.10(-0.45%)
Oct 15, 2019
243.53
245.79
242.35
243.25
932,078
+2.00(+0.83%)
Oct 14, 2019
242.24
243.56
241.01
241.25
689,701
-1.56(-0.64%)
Oct 11, 2019
244.79
245.72
242.48
242.81
1,362,030
+1.94(+0.81%)
Oct 10, 2019
237.91
241.93
237.80
240.87
1,218,441
+2.09(+0.88%)
Oct 09, 2019
235.26
239.50
234.18
238.78
1,319,201
+6.66(+2.87%)
Oct 08, 2019
233.78
235.46
229.99
232.11
1,089,425
-3.58(-1.52%)
Oct 07, 2019
233.60
237.31
233.60
235.69
1,156,888
+1.09(+0.47%)
Oct 04, 2019
230.92
235.31
230.90
234.60
1,296,700
+4.63(+2.01%)
Oct 03, 2019
226.92
230.06
224.09
229.97
1,368,198
+3.05(+1.34%)
Oct 02, 2019
231.48
232.16
226.26
226.92
1,381,040
-6.15(-2.64%)
Oct 01, 2019
234.85
235.16
232.31
233.07
2,589,328
-2.04(-0.87%)
Sep 30, 2019
236.43
239.24
234.45
235.12
2,833,086
-1.31(-0.56%)
Sep 27, 2019
246.98
248.06
233.26
236.43
2,176,102
-9.26(-3.77%)
Sep 26, 2019
243.65
246.78
242.87
245.69
988,890
+1.36(+0.56%)
Sep 25, 2019
241.87
245.08
240.35
244.33
969,527
+2.69(+1.11%)
Sep 24, 2019
243.31
245.31
240.57
241.64
1,084,441
-0.65(-0.27%)
Sep 23, 2019
242.61
244.24
241.72
242.30
938,766
-0.31(-0.13%)
Sep 20, 2019
245.81
247.62
241.94
242.60
1,484,042
-3.79(-1.54%)
Sep 19, 2019
245.22
247.10
244.72
246.40
1,176,979
+1.96(+0.80%)
Sep 18, 2019
246.76
247.59
240.66
244.44
1,279,521
-1.37(-0.56%)
Sep 17, 2019
239.94
246.63
239.71
245.81
1,536,886
+6.35(+2.65%)
Sep 16, 2019
238.68
241.29
237.64
239.46
1,201,045
-0.55(-0.23%)
Sep 13, 2019
241.97
242.72
239.03
240.00
1,418,608
-1.74(-0.72%)
Sep 12, 2019
243.48
246.93
241.04
241.74
1,339,760
-0.11(-0.05%)
Sep 11, 2019
242.81
243.47
239.18
241.85
1,486,011
-0.34(-0.14%)
Sep 10, 2019
248.75
250.36
240.75
242.19
2,183,648
-8.07(-3.23%)
Sep 09, 2019
258.10
258.72
249.13
250.26
1,135,363
-6.71(-2.61%)
Sep 06, 2019
254.83
257.74
254.29
256.97
1,159,163
+2.80(+1.10%)
Sep 05, 2019
251.76
254.80
250.18
254.17
1,241,088
+5.40(+2.17%)
Sep 04, 2019
249.96
250.13
246.57
248.77
1,554,665
+0.51(+0.21%)
Sep 03, 2019
249.00
250.77
247.74
248.26
1,350,064
-1.46(-0.58%)
Aug 30, 2019
252.17
252.26
249.12
249.72
1,516,342
-0.54(-0.21%)
Aug 29, 2019
250.62
251.73
249.03
250.25
1,148,899
+1.95(+0.78%)
Aug 28, 2019
246.64
248.52
244.10
248.31
1,077,509
+1.40(+0.57%)
Aug 27, 2019
248.59
248.96
245.50
246.90
1,069,283
+0.06(+0.02%)
Aug 26, 2019
248.35
249.52
245.08
246.85
1,383,013
+0.70(+0.28%)
Aug 23, 2019
250.91
252.03
244.61
246.15
1,452,462
-6.01(-2.39%)
Aug 22, 2019
254.07
254.94
249.81
252.16
1,105,848
-1.25(-0.49%)
Aug 21, 2019
251.49
254.37
251.14
253.40
1,183,783
+3.24(+1.29%)
Aug 20, 2019
248.68
252.02
248.02
250.17
1,058,681
+0.54(+0.21%)
Aug 19, 2019
248.38
250.52
247.41
249.63
1,380,400
+3.83(+1.56%)
Aug 16, 2019
243.83
246.75
243.23
245.80
2,754,446
+3.36(+1.39%)
Aug 15, 2019
240.15
243.30
238.33
242.44
959,887
+4.37(+1.83%)
Aug 14, 2019
243.80
245.45
237.38
238.07
1,398,300
-9.35(-3.78%)
Aug 13, 2019
244.31
248.11
241.79
247.42
1,068,208
+4.01(+1.65%)
Aug 12, 2019
243.83
244.82
240.94
243.41
635,853
-1.92(-0.78%)
Aug 09, 2019
245.95
247.08
242.43
245.33
1,396,385
-1.52(-0.62%)
Aug 08, 2019
241.08
247.63
240.50
246.85
1,824,229
+8.71(+3.66%)
Aug 07, 2019
233.66
239.73
231.60
238.14
1,499,371
+2.74(+1.16%)
Aug 06, 2019
234.94
236.57
232.25
235.40
2,598,868
+1.57(+0.67%)
Aug 05, 2019
240.72
240.72
231.97
233.83
1,813,757
-9.36(-3.85%)
Aug 02, 2019
246.06
247.18
241.97
243.19
1,394,296
-3.13(-1.27%)
Aug 01, 2019
241.95
251.69
241.52
246.32
2,398,969
+11.75(+5.01%)
Jul 31, 2019
232.27
238.16
231.79
234.57
2,338,720
+2.89(+1.25%)
Jul 30, 2019
232.45
232.45
230.92
231.68
898,632
-1.31(-0.56%)
Jul 29, 2019
234.02
234.60
232.68
232.99
707,152
-1.00(-0.43%)
Jul 26, 2019
232.74
234.17
232.24
233.99
794,264
+1.91(+0.83%)
Jul 25, 2019
232.43
232.70
230.55
232.08
934,276
-0.71(-0.30%)
Jul 24, 2019
232.04
232.93
228.74
232.79
1,106,205
-0.32(-0.14%)
Jul 23, 2019
231.96
233.60
230.34
233.10
1,041,258
+1.88(+0.81%)
Jul 22, 2019
230.33
232.17
229.55
231.23
1,033,481
+1.47(+0.64%)
Jul 19, 2019
231.83
232.51
229.45
229.76
1,336,027
-1.13(-0.49%)
Jul 18, 2019
230.42
232.14
229.69
230.89
904,054
+0.66(+0.29%)
Jul 17, 2019
229.90
231.51
229.55
230.23
1,056,364
+0.37(+0.16%)
Jul 16, 2019
229.56
230.72
228.93
229.86
633,721
-0.82(-0.36%)
Jul 15, 2019
230.74
231.67
229.60
230.68
590,133
-0.35(-0.15%)
Jul 12, 2019
229.33
231.06
227.92
231.03
1,397,638
+2.70(+1.18%)
Jul 11, 2019
225.49
228.45
224.56
228.33
752,335
+3.52(+1.57%)
Jul 10, 2019
223.32
226.00
223.32
224.81
957,112
+3.14(+1.42%)
Jul 09, 2019
220.67
222.05
220.05
221.67
1,112,343
-0.87(-0.39%)
Jul 08, 2019
225.21
225.56
221.23
222.54
773,390
-4.42(-1.95%)
Jul 05, 2019
228.53
228.86
224.79
226.96
809,406
-1.09(-0.48%)
Jul 03, 2019
226.21
228.09
224.82
228.05
906,835
+3.03(+1.35%)
Jul 02, 2019
222.14
225.68
222.14
225.02
954,979
+2.60(+1.17%)
Jul 01, 2019
220.82
223.41
220.03
222.42
1,001,530
+4.28(+1.96%)
Jun 28, 2019
218.23
219.72
217.45
218.13
1,893,766
+0.77(+0.35%)
Jun 27, 2019
217.31
218.15
216.12
217.37
696,308
+0.56(+0.26%)
Jun 26, 2019
218.86
219.50
215.83
216.80
959,569
-1.51(-0.69%)
Jun 25, 2019
219.93
220.92
218.23
218.32
1,203,260
-0.83(-0.38%)
Jun 24, 2019
219.24
220.25
218.80
219.15
834,680
+0.14(+0.07%)
Jun 21, 2019
221.07
221.38
218.89
219.01
1,586,754
-2.47(-1.12%)
Jun 20, 2019
222.66
225.59
220.62
221.48
1,399,152
+0.68(+0.31%)
Jun 19, 2019
217.43
221.45
216.78
220.80
1,180,457
+4.16(+1.92%)
Jun 18, 2019
215.73
217.45
215.46
216.64
831,404
+1.97(+0.92%)
Jun 17, 2019
215.68
216.27
214.46
214.67
859,493
-0.70(-0.32%)
Jun 14, 2019
215.12
216.13
212.80
215.37
749,570
+0.43(+0.20%)
Jun 13, 2019
215.11
215.96
213.43
214.94
584,453
+0.24(+0.11%)
Jun 12, 2019
213.29
214.99
212.71
214.70
553,981
+1.45(+0.68%)
Jun 11, 2019
218.99
219.29
211.99
213.25
876,798
-4.25(-1.95%)
Jun 10, 2019
216.32
217.99
215.51
217.50
870,867
+2.36(+1.10%)
Jun 07, 2019
213.07
215.67
212.63
215.15
990,794
+2.55(+1.20%)
Jun 06, 2019
212.00
213.02
211.03
212.60
797,478
+1.67(+0.79%)
Jun 05, 2019
207.19
211.53
207.01
210.93
1,371,160
+5.21(+2.53%)
Jun 04, 2019
206.25
206.60
201.57
205.72
1,309,709
+1.78(+0.87%)
Jun 03, 2019
205.30
206.87
202.39
203.94
887,445
-0.87(-0.43%)
May 31, 2019
206.62
206.72
204.25
204.81
1,143,987
-3.14(-1.51%)
May 30, 2019
207.37
210.32
207.05
207.96
766,246
+0.59(+0.29%)
May 29, 2019
205.15
208.72
205.11
207.36
1,275,678
+1.93(+0.94%)
May 28, 2019
205.28
208.09
205.03
205.43
1,639,168
+0.73(+0.36%)
May 24, 2019
205.66
205.66
202.37
204.70
1,335,401
+0.32(+0.16%)
May 23, 2019
206.45
206.73
203.02
204.38
1,069,942
-3.45(-1.66%)
May 22, 2019
207.03
210.44
206.97
207.82
1,348,901
+0.64(+0.31%)
May 21, 2019
206.85
207.46
204.14
207.18
1,776,596
+4.87(+2.41%)
May 20, 2019
202.40
203.77
201.14
202.31
1,117,707
-1.06(-0.52%)
May 17, 2019
203.65
205.64
202.96
203.37
1,766,051
-2.24(-1.09%)
May 16, 2019
203.31
206.67
199.34
205.62
926,919
+3.41(+1.69%)
May 15, 2019
201.20
203.75
200.42
202.21
1,290,529
-0.11(-0.05%)
May 14, 2019
199.87
204.98
199.87
202.31
1,155,577
+3.01(+1.51%)
May 13, 2019
201.68
202.18
196.68
199.30
1,610,589
-5.40(-2.64%)
May 10, 2019
202.85
205.03
200.00
204.70
942,550
+1.16(+0.57%)
May 09, 2019
202.93
204.14
201.04
203.54
1,393,943
-1.54(-0.75%)
May 08, 2019
203.78
206.94
203.76
205.08
1,300,549
+0.12(+0.06%)
May 07, 2019
207.79
207.79
203.04
204.96
1,129,331
-4.78(-2.28%)
May 06, 2019
204.36
210.15
203.99
209.74
1,018,833
+1.65(+0.79%)
May 03, 2019
207.28
208.79
205.74
208.09
1,182,009
+0.68(+0.33%)
May 02, 2019
206.28
209.93
203.18
207.41
1,438,210
-2.18(-1.04%)
May 01, 2019
211.06
212.03
209.45
209.59
1,166,333
-1.16(-0.55%)
Apr 30, 2019
210.12
210.95
208.86
210.75
1,116,322
+0.92(+0.44%)
Apr 29, 2019
210.29
210.99
209.60
209.83
1,063,899
-0.54(-0.26%)
Apr 26, 2019
209.35
210.40
207.76
210.37
591,685
+1.02(+0.49%)
Apr 25, 2019
208.09
209.98
206.94
209.35
681,664
+0.78(+0.38%)
Apr 24, 2019
206.47
209.35
206.47
208.57
902,047
+0.37(+0.18%)
Apr 23, 2019
207.24
208.25
206.20
208.19
1,108,865
+0.79(+0.38%)
Apr 22, 2019
206.70
207.99
206.35
207.40
913,964
-0.04(-0.02%)
Apr 18, 2019
205.41
207.78
204.46
207.44
794,288
+1.73(+0.84%)
Apr 17, 2019
207.89
207.89
204.67
205.71
680,111
-1.49(-0.72%)
Apr 16, 2019
207.39
208.15
206.98
207.20
636,007
+0.46(+0.22%)
Apr 15, 2019
205.75
206.80
204.93
206.74
698,534
+1.47(+0.72%)
Apr 12, 2019
205.05
205.27
203.64
205.27
830,306
+1.72(+0.84%)
Apr 11, 2019
204.52
204.52
203.09
203.55
1,469,693
+0.43(+0.21%)
Apr 10, 2019
205.68
206.01
202.88
203.12
890,216
-2.03(-0.99%)
Apr 09, 2019
202.88
205.58
202.48
205.16
1,036,658
+1.11(+0.54%)
Apr 08, 2019
204.66
204.86
203.14
204.05
664,132
-0.84(-0.41%)
Apr 05, 2019
204.00
205.33
203.50
204.89
778,373
+1.80(+0.88%)
Apr 04, 2019
204.39
204.64
202.91
203.09
633,687
-0.91(-0.45%)
Apr 03, 2019
204.86
205.27
203.43
204.00
938,610
+0.36(+0.18%)
Apr 02, 2019
203.44
203.91
200.72
203.64
753,750
+0.31(+0.15%)
Apr 01, 2019
202.49
204.02
201.84
203.33
1,189,407
+2.24(+1.12%)
Mar 29, 2019
199.60
201.78
198.73
201.09
1,465,968
+2.76(+1.39%)
Mar 28, 2019
196.63
198.58
196.27
198.33
749,685
+2.37(+1.21%)
Mar 27, 2019
196.55
197.37
195.06
195.96
1,147,320
-0.91(-0.46%)
Mar 26, 2019
196.89
197.52
195.44
196.87
853,393
+1.07(+0.55%)
Mar 25, 2019
196.77
196.83
194.70
195.80
796,664
-0.46(-0.23%)
Mar 22, 2019
198.00
199.42
196.00
196.26
924,122
-4.09(-2.04%)
Mar 21, 2019
196.09
201.08
195.33
200.34
1,335,602
+3.33(+1.69%)
Mar 20, 2019
197.56
198.73
195.54
197.01
1,607,039
-1.51(-0.76%)
Mar 19, 2019
198.09
199.33
197.05
198.52
2,147,514
+2.04(+1.04%)
Mar 18, 2019
194.30
197.44
194.30
196.48
1,862,108
+2.43(+1.25%)
Mar 15, 2019
192.59
194.13
191.39
194.05
2,144,034
+1.51(+0.78%)
Mar 14, 2019
190.81
192.59
190.04
192.54
1,491,014
+1.81(+0.95%)
Mar 13, 2019
188.02
191.15
187.78
190.73
1,168,026
+2.10(+1.11%)
Mar 12, 2019
188.91
189.50
188.32
188.63
1,099,789
+0.25(+0.13%)
Mar 11, 2019
188.28
189.72
187.79
188.38
896,336
+0.87(+0.46%)
Mar 08, 2019
186.28
187.77
186.23
187.51
695,656
-0.14(-0.08%)
Mar 07, 2019
187.72
188.07
186.19
187.65
1,154,901
-0.80(-0.43%)
Mar 06, 2019
189.12
189.77
187.30
188.45
931,958
-0.61(-0.32%)
Mar 05, 2019
191.39
191.90
189.00
189.06
982,533
-1.84(-0.97%)
Mar 04, 2019
193.86
194.35
189.47
190.91
1,067,071
-1.86(-0.97%)
Mar 01, 2019
193.05
194.35
192.33
192.77
1,150,074
+1.40(+0.73%)
Feb 28, 2019
192.83
193.86
191.21
191.37
1,392,514
-1.29(-0.67%)
Feb 27, 2019
192.08
193.20
191.24
192.66
1,104,534
+0.23(+0.12%)
Feb 26, 2019
192.45
193.52
191.99
192.43
1,103,622
-0.44(-0.23%)
Feb 25, 2019
193.85
195.09
192.48
192.87
1,221,649
+0.60(+0.31%)
Feb 22, 2019
189.66
192.38
189.43
192.26
1,036,989
+3.55(+1.88%)
Feb 21, 2019
188.11
189.08
187.62
188.71
1,154,997
+0.12(+0.07%)
Feb 20, 2019
188.70
189.01
187.73
188.59
1,330,256
+0.35(+0.19%)
Feb 19, 2019
188.47
188.87
187.95
188.24
1,064,317
-0.64(-0.34%)
Feb 15, 2019
188.06
189.51
187.25
188.87
1,162,045
+2.33(+1.25%)
Feb 14, 2019
186.62
187.37
185.53
186.54
1,084,645
-1.25(-0.66%)
Feb 13, 2019
186.66
188.38
186.03
187.79
1,481,409
+1.84(+0.99%)
Feb 12, 2019
186.42
186.96
185.41
185.95
1,193,531
+1.07(+0.58%)
Feb 11, 2019
184.50
186.16
183.66
184.88
1,595,916
+0.51(+0.28%)
Feb 08, 2019
180.73
184.49
180.20
184.37
1,937,478
-1.34(-0.72%)
Feb 07, 2019
181.90
187.65
178.39
185.71
2,515,442
+1.95(+1.06%)
Feb 06, 2019
185.45
185.80
183.66
183.76
1,807,347
-1.86(-1.00%)
Feb 05, 2019
185.33
186.26
184.66
185.62
1,375,813
+0.47(+0.25%)
Feb 04, 2019
184.85
185.61
182.96
185.15
1,574,993
+0.55(+0.30%)
Feb 01, 2019
182.95
185.87
182.06
184.60
1,204,571
+2.08(+1.14%)
Jan 31, 2019
179.66
182.71
178.59
182.52
1,705,167
+2.51(+1.40%)
Jan 30, 2019
178.08
180.38
176.75
180.01
1,276,348
+2.53(+1.43%)
Jan 29, 2019
178.79
179.17
176.91
177.47
1,281,821
-1.72(-0.96%)
Jan 28, 2019
179.11
179.38
176.26
179.20
1,851,960
-1.10(-0.61%)
Jan 25, 2019
180.85
181.48
179.54
180.29
1,124,350
+0.71(+0.39%)
Jan 24, 2019
178.57
180.53
178.30
179.59
1,769,040
+0.92(+0.52%)
Jan 23, 2019
178.61
179.73
177.87
178.66
2,645,257
+0.29(+0.17%)
Jan 22, 2019
178.98
179.49
177.39
178.37
4,212,027
-1.28(-0.72%)
Jan 18, 2019
177.63
179.82
176.77
179.66
1,495,319
+3.16(+1.79%)
Jan 17, 2019
174.99
177.14
174.62
176.49
1,200,991
+0.31(+0.17%)
Jan 16, 2019
173.71
176.89
173.33
176.19
2,098,455
+3.22(+1.86%)
Jan 15, 2019
168.02
173.11
167.73
172.97
1,527,735
+4.38(+2.60%)
Jan 14, 2019
166.03
169.12
165.72
168.59
1,466,778
+0.99(+0.59%)
Jan 11, 2019
168.48
169.26
166.83
167.60
1,069,750
-1.11(-0.66%)
Jan 10, 2019
165.16
168.86
164.66
168.71
1,436,154
+3.32(+2.01%)
Jan 09, 2019
166.80
167.89
165.03
165.39
1,291,896
-1.49(-0.90%)
Jan 08, 2019
166.44
166.90
164.81
166.88
1,498,011
+1.51(+0.92%)
Jan 07, 2019
163.72
166.97
163.72
165.37
1,897,557
+1.31(+0.80%)
Jan 04, 2019
159.07
164.68
158.70
164.06
2,044,054
+7.52(+4.80%)
Jan 03, 2019
161.23
161.33
156.18
156.54
1,564,449
-5.22(-3.23%)
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
.