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
Cabot Corp
(NY:
CBT
)
96.90
-0.10 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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 (%)
Apr 30, 2024
92.57
92.57
90.76
90.84
283,989
-2.21(-2.38%)
Apr 29, 2024
93.78
93.97
92.91
93.05
269,153
-0.14(-0.15%)
Apr 26, 2024
93.21
93.71
92.71
93.19
174,561
+0.56(+0.60%)
Apr 25, 2024
92.21
92.67
91.17
92.64
193,972
-0.37(-0.40%)
Apr 24, 2024
92.50
93.21
91.81
93.00
179,381
+0.02(+0.02%)
Apr 23, 2024
91.79
93.12
91.79
92.98
156,104
+0.66(+0.71%)
Apr 22, 2024
91.88
92.82
91.35
92.33
217,194
+0.71(+0.77%)
Apr 19, 2024
90.05
91.71
90.05
91.62
278,633
+1.31(+1.46%)
Apr 18, 2024
90.80
92.39
90.21
90.31
373,690
-1.23(-1.35%)
Apr 17, 2024
93.08
93.41
90.98
91.54
272,130
-0.76(-0.82%)
Apr 16, 2024
91.76
92.93
90.83
92.30
172,094
-0.38(-0.41%)
Apr 15, 2024
93.60
93.99
91.97
92.68
275,418
-0.20(-0.21%)
Apr 12, 2024
94.19
94.68
92.35
92.87
201,606
-2.12(-2.23%)
Apr 11, 2024
96.32
96.32
94.55
95.00
371,622
-1.19(-1.24%)
Apr 10, 2024
96.08
97.25
95.02
96.19
513,839
-1.63(-1.67%)
Apr 09, 2024
94.36
97.92
94.16
97.82
543,781
+3.97(+4.23%)
Apr 08, 2024
93.20
93.98
92.77
93.85
209,636
+1.16(+1.25%)
Apr 05, 2024
91.46
92.87
91.45
92.70
264,375
+1.19(+1.29%)
Apr 04, 2024
94.37
94.45
91.14
91.51
209,212
-1.73(-1.86%)
Apr 03, 2024
92.14
93.61
92.14
93.24
234,320
+0.65(+0.70%)
Apr 02, 2024
91.67
92.70
91.34
92.60
307,070
+0.22(+0.24%)
Apr 01, 2024
91.84
92.53
90.70
92.38
247,291
+0.57(+0.62%)
Mar 28, 2024
91.41
91.66
91.64
91.81
351,577
+0.35(+0.38%)
Mar 27, 2024
90.44
91.57
90.18
91.46
308,164
+2.32(+2.60%)
Mar 26, 2024
89.67
90.12
89.04
89.14
253,014
+0.00(+0.00%)
Mar 25, 2024
89.68
90.00
88.88
89.14
208,685
-0.75(-0.83%)
Mar 22, 2024
89.98
90.49
89.26
89.89
261,239
-0.08(-0.09%)
Mar 21, 2024
90.78
90.78
89.89
89.97
261,274
+0.02(+0.02%)
Mar 20, 2024
88.05
90.28
88.05
89.95
238,508
+1.69(+1.92%)
Mar 19, 2024
87.70
88.91
87.60
88.25
263,343
+0.53(+0.60%)
Mar 18, 2024
87.77
88.22
87.35
87.73
306,957
+0.08(+0.09%)
Mar 15, 2024
85.96
88.39
85.96
87.65
746,630
+1.34(+1.56%)
Mar 14, 2024
86.43
86.43
84.84
86.30
231,776
-0.42(-0.48%)
Mar 13, 2024
87.58
88.95
86.67
86.72
322,460
-0.93(-1.06%)
Mar 12, 2024
87.61
87.78
85.99
87.65
296,719
-0.18(-0.20%)
Mar 11, 2024
86.63
87.99
86.55
87.83
404,951
+1.09(+1.25%)
Mar 08, 2024
88.23
88.78
86.71
86.74
261,009
-0.82(-0.93%)
Mar 07, 2024
86.11
87.68
86.11
87.56
320,958
+2.09(+2.45%)
Mar 06, 2024
86.00
86.01
84.87
85.47
157,830
+0.37(+0.43%)
Mar 05, 2024
85.00
86.66
84.81
85.10
257,307
-1.08(-1.25%)
Mar 04, 2024
85.19
87.65
84.82
86.17
289,561
+0.91(+1.06%)
Mar 01, 2024
84.82
85.56
84.16
85.27
283,574
+0.68(+0.80%)
Feb 29, 2024
84.22
84.98
84.09
84.59
317,539
+1.26(+1.52%)
Feb 28, 2024
82.35
83.81
81.96
83.33
196,457
+0.28(+0.34%)
Feb 27, 2024
83.38
83.89
82.88
83.05
286,518
+0.48(+0.58%)
Feb 26, 2024
82.35
82.92
81.92
82.57
260,761
-0.17(-0.20%)
Feb 23, 2024
82.57
83.14
81.99
82.74
195,790
+0.48(+0.58%)
Feb 22, 2024
81.14
82.30
80.90
82.26
269,642
+0.94(+1.15%)
Feb 21, 2024
80.09
81.42
79.97
81.32
241,786
+1.36(+1.70%)
Feb 20, 2024
79.64
80.32
79.48
79.97
281,228
-1.00(-1.24%)
Feb 16, 2024
82.74
82.98
80.94
80.97
415,525
-2.10(-2.53%)
Feb 15, 2024
80.80
83.07
80.80
83.07
423,260
+2.59(+3.21%)
Feb 14, 2024
80.09
80.65
79.01
80.48
598,659
+1.37(+1.73%)
Feb 13, 2024
79.01
80.31
77.90
79.11
764,813
-1.94(-2.40%)
Feb 12, 2024
79.32
81.33
79.01
81.06
332,707
+1.93(+2.44%)
Feb 09, 2024
79.21
79.32
77.57
79.12
398,412
-0.22(-0.27%)
Feb 08, 2024
77.05
79.39
76.51
79.34
402,356
+2.47(+3.21%)
Feb 07, 2024
76.05
77.33
75.30
76.87
452,534
+0.84(+1.11%)
Feb 06, 2024
71.12
76.36
71.12
76.03
785,285
+5.54(+7.86%)
Feb 05, 2024
70.62
71.26
69.99
70.49
484,732
-1.40(-1.94%)
Feb 02, 2024
71.29
72.51
70.36
71.89
411,050
-0.62(-0.86%)
Feb 01, 2024
72.00
72.56
70.92
72.51
315,129
+1.07(+1.50%)
Jan 31, 2024
73.18
73.30
71.25
71.44
350,002
-1.70(-2.33%)
Jan 30, 2024
73.36
73.79
72.50
73.15
195,632
-0.77(-1.05%)
Jan 29, 2024
72.83
73.96
72.24
73.92
248,892
+1.03(+1.41%)
Jan 26, 2024
73.89
73.92
72.81
72.89
242,137
-0.16(-0.22%)
Jan 25, 2024
73.54
73.60
72.39
73.05
265,182
+0.60(+0.83%)
Jan 24, 2024
74.68
74.92
72.39
72.45
235,290
-1.32(-1.79%)
Jan 23, 2024
75.60
75.60
73.48
73.76
273,502
-0.92(-1.23%)
Jan 22, 2024
74.59
75.38
74.26
74.68
172,894
+0.58(+0.79%)
Jan 19, 2024
74.17
74.35
72.71
74.10
176,237
+0.11(+0.15%)
Jan 18, 2024
73.53
74.03
72.47
73.99
203,568
+0.93(+1.27%)
Jan 17, 2024
72.67
73.23
72.39
73.06
170,524
-0.66(-0.90%)
Jan 16, 2024
75.01
75.04
73.26
73.72
277,547
-1.82(-2.41%)
Jan 12, 2024
76.68
76.88
75.02
75.55
171,824
+0.11(+0.14%)
Jan 11, 2024
75.89
76.35
74.39
75.44
297,079
-0.68(-0.90%)
Jan 10, 2024
74.85
76.22
74.63
76.12
275,645
+0.81(+1.08%)
Jan 09, 2024
75.46
75.46
74.26
75.31
313,045
-1.25(-1.63%)
Jan 08, 2024
75.66
76.64
74.65
76.56
308,900
-0.25(-0.32%)
Jan 05, 2024
76.63
77.45
76.19
76.81
286,172
-0.16(-0.21%)
Jan 04, 2024
77.98
78.08
76.73
76.96
394,003
-1.12(-1.43%)
Jan 03, 2024
81.56
81.56
77.65
78.08
273,861
-4.12(-5.01%)
Jan 02, 2024
82.07
83.31
81.76
82.21
238,295
-0.54(-0.65%)
Dec 29, 2023
83.99
84.27
82.68
82.74
197,426
-1.53(-1.81%)
Dec 28, 2023
84.90
85.02
83.94
84.27
157,092
-0.80(-0.94%)
Dec 27, 2023
85.47
85.59
84.40
85.07
150,938
-0.43(-0.50%)
Dec 26, 2023
85.12
85.88
84.78
85.50
179,306
+0.78(+0.92%)
Dec 22, 2023
84.55
85.55
84.55
84.71
209,672
+0.52(+0.61%)
Dec 21, 2023
83.77
84.34
82.84
84.20
245,257
+1.41(+1.70%)
Dec 20, 2023
83.13
84.36
82.70
82.79
334,855
-0.59(-0.71%)
Dec 19, 2023
82.59
83.52
82.43
83.38
269,725
+1.57(+1.91%)
Dec 18, 2023
81.46
81.90
80.60
81.82
314,414
+0.87(+1.08%)
Dec 15, 2023
81.14
82.53
80.28
80.95
821,508
-0.04(-0.05%)
Dec 14, 2023
80.07
82.08
80.07
80.99
386,049
+1.80(+2.28%)
Dec 13, 2023
76.54
79.36
76.34
79.18
470,486
+2.36(+3.07%)
Dec 12, 2023
77.99
77.99
76.52
76.83
241,254
-0.96(-1.24%)
Dec 11, 2023
76.80
78.17
76.40
77.79
310,607
+0.71(+0.93%)
Dec 08, 2023
77.70
78.28
76.76
77.07
238,837
-0.73(-0.94%)
Dec 07, 2023
76.70
77.85
76.14
77.81
257,154
+1.40(+1.83%)
Dec 06, 2023
76.26
77.35
75.94
76.41
335,394
+1.04(+1.38%)
Dec 05, 2023
76.63
76.67
75.31
75.37
290,743
-1.72(-2.24%)
Dec 04, 2023
76.72
77.68
76.72
77.09
268,619
+0.02(+0.03%)
Dec 01, 2023
75.01
77.29
74.75
77.07
334,635
+1.86(+2.48%)
Nov 30, 2023
74.58
75.34
74.05
75.21
328,743
+0.85(+1.15%)
Nov 29, 2023
75.67
75.93
74.20
74.36
389,246
-0.66(-0.88%)
Nov 28, 2023
76.49
76.49
74.99
75.02
417,169
-1.46(-1.90%)
Nov 27, 2023
76.19
76.81
76.14
76.48
214,400
-0.32(-0.41%)
Nov 24, 2023
76.39
77.16
76.39
76.80
101,444
+0.18(+0.23%)
Nov 22, 2023
77.18
77.30
76.40
76.62
180,996
-0.05(-0.06%)
Nov 21, 2023
76.64
77.12
76.52
76.67
262,806
-0.12(-0.15%)
Nov 20, 2023
77.30
77.35
76.55
76.78
178,030
-0.43(-0.56%)
Nov 17, 2023
77.84
77.91
76.51
77.22
329,217
-0.01(-0.01%)
Nov 16, 2023
76.48
77.27
76.34
77.23
221,929
+0.49(+0.64%)
Nov 15, 2023
77.04
77.68
76.46
76.74
297,695
-0.50(-0.65%)
Nov 14, 2023
74.33
77.28
74.30
77.24
373,478
+4.21(+5.76%)
Nov 13, 2023
72.88
73.53
72.53
73.03
247,659
-0.32(-0.43%)
Nov 10, 2023
71.73
73.57
71.10
73.34
314,898
+1.87(+2.62%)
Nov 09, 2023
71.13
72.38
70.93
71.47
278,358
+1.15(+1.64%)
Nov 08, 2023
70.47
70.83
69.62
70.32
299,201
-0.45(-0.64%)
Nov 07, 2023
70.75
71.23
67.14
70.77
727,585
+5.43(+8.31%)
Nov 06, 2023
66.97
66.97
65.08
65.34
480,660
-1.60(-2.39%)
Nov 03, 2023
67.03
67.29
66.07
66.94
516,531
+1.13(+1.72%)
Nov 02, 2023
65.99
66.30
64.99
65.80
368,031
+0.52(+0.80%)
Nov 01, 2023
65.17
65.57
64.45
65.28
312,132
-0.26(-0.39%)
Oct 31, 2023
65.65
65.85
65.15
65.54
287,207
-0.08(-0.12%)
Oct 30, 2023
65.66
66.10
64.94
65.62
333,208
+0.89(+1.37%)
Oct 27, 2023
65.56
65.56
64.18
64.73
259,465
-0.60(-0.92%)
Oct 26, 2023
65.11
65.98
64.84
65.33
245,231
+0.49(+0.76%)
Oct 25, 2023
65.39
65.77
64.70
64.84
197,881
-0.87(-1.32%)
Oct 24, 2023
66.63
66.74
65.66
65.70
199,371
+0.01(+0.01%)
Oct 23, 2023
66.65
66.65
65.64
65.69
231,286
-1.38(-2.06%)
Oct 20, 2023
67.61
67.96
66.89
67.07
307,098
-0.34(-0.51%)
Oct 19, 2023
68.10
68.84
67.05
67.42
277,270
-1.25(-1.82%)
Oct 18, 2023
69.44
69.67
68.09
68.67
317,053
-1.92(-2.72%)
Oct 17, 2023
68.76
71.16
68.76
70.59
305,132
+1.41(+2.04%)
Oct 16, 2023
68.72
69.80
68.36
69.18
220,069
+1.49(+2.20%)
Oct 13, 2023
68.95
69.07
67.48
67.70
137,630
-0.76(-1.11%)
Oct 12, 2023
69.71
69.71
67.76
68.45
168,634
-0.90(-1.29%)
Oct 11, 2023
68.27
69.37
68.27
69.35
159,843
+0.95(+1.38%)
Oct 10, 2023
68.02
69.10
67.84
68.41
199,740
+0.92(+1.36%)
Oct 09, 2023
66.86
67.87
66.24
67.49
168,978
+0.04(+0.06%)
Oct 06, 2023
66.21
67.99
65.98
67.45
223,836
+0.95(+1.42%)
Oct 05, 2023
67.01
67.61
66.15
66.50
217,455
-0.69(-1.03%)
Oct 04, 2023
66.65
67.39
65.70
67.19
183,651
+0.88(+1.32%)
Oct 03, 2023
66.69
67.19
66.09
66.32
189,724
-0.76(-1.13%)
Oct 02, 2023
67.83
68.09
66.46
67.07
203,753
-1.21(-1.78%)
Sep 29, 2023
69.06
69.20
67.89
68.29
246,641
-0.07(-0.10%)
Sep 28, 2023
66.84
68.55
66.84
68.36
274,361
+1.47(+2.20%)
Sep 27, 2023
66.85
67.68
66.63
66.89
217,702
+0.68(+1.03%)
Sep 26, 2023
66.39
66.89
65.75
66.21
215,373
-0.88(-1.31%)
Sep 25, 2023
65.69
67.23
66.73
67.08
221,711
+1.04(+1.57%)
Sep 22, 2023
66.20
67.15
65.99
66.05
277,018
-0.07(-0.10%)
Sep 21, 2023
67.04
67.24
66.09
66.12
185,193
-1.44(-2.13%)
Sep 20, 2023
68.53
69.51
67.54
67.56
197,218
-0.67(-0.98%)
Sep 19, 2023
68.92
69.37
68.21
68.23
256,996
-0.71(-1.03%)
Sep 18, 2023
68.74
69.12
68.30
68.94
268,929
+0.49(+0.72%)
Sep 15, 2023
69.08
69.62
67.94
68.44
852,083
-0.91(-1.31%)
Sep 14, 2023
68.50
69.36
68.22
69.35
277,477
+1.58(+2.33%)
Sep 13, 2023
68.00
68.50
67.41
67.77
261,727
-0.43(-0.64%)
Sep 12, 2023
68.47
69.00
67.88
68.21
220,227
-0.25(-0.36%)
Sep 11, 2023
69.71
70.41
68.17
68.45
301,006
-0.67(-0.97%)
Sep 08, 2023
69.56
70.09
69.00
69.12
210,629
-0.13(-0.19%)
Sep 07, 2023
70.84
71.30
68.95
69.25
295,789
-2.08(-2.92%)
Sep 06, 2023
70.98
72.11
70.22
71.33
268,617
+0.24(+0.33%)
Sep 05, 2023
72.32
72.51
70.81
71.10
406,139
-1.97(-2.70%)
Sep 01, 2023
72.21
73.30
72.15
73.07
233,486
+1.64(+2.29%)
Aug 31, 2023
71.72
72.52
71.37
71.43
314,058
-0.31(-0.43%)
Aug 30, 2023
70.58
71.99
70.52
71.74
389,250
+0.90(+1.27%)
Aug 29, 2023
69.31
70.98
68.87
70.84
224,273
+1.53(+2.20%)
Aug 28, 2023
68.47
69.77
68.47
69.31
193,327
+0.84(+1.22%)
Aug 25, 2023
68.80
69.29
67.78
68.47
179,396
+0.22(+0.32%)
Aug 24, 2023
67.58
68.89
67.58
68.26
227,051
+0.19(+0.28%)
Aug 23, 2023
68.05
68.52
67.67
68.07
175,714
-0.01(-0.01%)
Aug 22, 2023
68.32
68.60
67.46
68.08
187,215
+0.29(+0.43%)
Aug 21, 2023
68.69
68.99
67.39
67.79
335,439
-0.95(-1.38%)
Aug 18, 2023
67.80
68.96
67.55
68.74
313,044
+0.43(+0.63%)
Aug 17, 2023
67.51
68.82
67.51
68.31
360,918
+1.15(+1.71%)
Aug 16, 2023
68.02
69.23
67.13
67.16
278,052
-1.18(-1.72%)
Aug 15, 2023
69.13
69.62
68.24
68.33
206,086
-1.59(-2.27%)
Aug 14, 2023
69.71
70.57
69.43
69.92
291,355
-0.13(-0.18%)
Aug 11, 2023
69.54
70.89
69.34
70.05
301,965
+0.34(+0.49%)
Aug 10, 2023
69.13
70.12
69.06
69.71
315,541
+0.82(+1.20%)
Aug 09, 2023
68.67
69.63
68.25
68.88
263,600
-0.28(-0.41%)
Aug 08, 2023
63.56
69.44
63.41
69.17
576,662
+1.21(+1.77%)
Aug 07, 2023
68.55
69.03
67.34
67.96
335,140
+0.06(+0.09%)
Aug 04, 2023
68.15
69.11
67.83
67.90
267,834
-0.20(-0.29%)
Aug 03, 2023
67.95
68.61
67.34
68.10
327,054
-0.39(-0.57%)
Aug 02, 2023
68.23
68.92
67.41
68.49
271,664
-0.71(-1.02%)
Aug 01, 2023
69.30
69.93
68.92
69.20
262,072
-0.39(-0.56%)
Jul 31, 2023
68.79
69.94
68.71
69.59
392,027
+0.89(+1.30%)
Jul 28, 2023
69.75
70.25
68.66
68.70
373,697
-0.26(-0.38%)
Jul 27, 2023
68.85
69.45
68.51
68.96
404,721
+0.56(+0.82%)
Jul 26, 2023
68.12
68.96
67.83
68.40
218,994
-0.03(-0.04%)
Jul 25, 2023
67.08
68.54
67.08
68.43
298,668
+1.62(+2.42%)
Jul 24, 2023
67.80
68.84
66.31
66.82
243,113
-1.15(-1.69%)
Jul 21, 2023
68.05
68.14
67.09
67.96
231,414
+0.16(+0.23%)
Jul 20, 2023
68.61
68.61
67.34
67.81
258,959
-0.33(-0.49%)
Jul 19, 2023
68.11
68.57
67.53
68.14
179,678
-0.06(-0.09%)
Jul 18, 2023
67.24
68.44
67.23
68.20
267,902
+0.98(+1.46%)
Jul 17, 2023
66.73
67.75
66.26
67.22
180,922
+0.52(+0.78%)
Jul 14, 2023
67.92
67.92
66.10
66.70
215,869
-1.62(-2.37%)
Jul 13, 2023
68.04
68.64
67.60
68.32
226,305
+0.46(+0.68%)
Jul 12, 2023
68.38
68.62
67.41
67.85
341,646
+0.79(+1.18%)
Jul 11, 2023
66.64
67.38
66.11
67.06
317,174
+0.84(+1.27%)
Jul 10, 2023
65.45
66.65
65.32
66.22
240,168
+0.33(+0.51%)
Jul 07, 2023
64.40
66.60
64.40
65.88
223,625
+1.58(+2.45%)
Jul 06, 2023
64.08
64.35
62.88
64.31
265,573
-0.69(-1.06%)
Jul 05, 2023
65.36
66.09
64.49
64.99
247,160
-1.35(-2.04%)
Jul 03, 2023
64.97
66.58
64.97
66.35
103,799
+0.78(+1.20%)
Jun 30, 2023
65.22
66.05
64.86
65.56
452,277
+0.74(+1.13%)
Jun 29, 2023
63.44
64.85
63.44
64.83
375,505
+1.25(+1.97%)
Jun 28, 2023
63.69
63.69
62.90
63.57
306,534
-0.14(-0.22%)
Jun 27, 2023
63.27
64.28
62.65
63.71
417,304
+0.43(+0.68%)
Jun 26, 2023
62.47
63.83
62.46
63.28
304,941
+0.63(+1.00%)
Jun 23, 2023
63.39
64.09
62.48
62.65
599,517
-1.70(-2.64%)
Jun 22, 2023
64.56
65.68
63.97
64.35
383,973
-0.74(-1.13%)
Jun 21, 2023
64.90
66.20
64.43
65.08
460,799
-0.38(-0.58%)
Jun 20, 2023
66.71
66.71
65.32
65.46
624,013
-1.73(-2.57%)
Jun 16, 2023
67.58
68.25
64.98
67.19
1,682,997
-5.95(-8.13%)
Jun 15, 2023
71.90
73.19
71.29
73.14
373,564
+0.69(+0.95%)
Jun 14, 2023
74.09
74.23
72.05
72.45
193,537
-1.12(-1.52%)
Jun 13, 2023
72.21
74.18
72.21
73.57
270,981
+1.67(+2.32%)
Jun 12, 2023
71.94
72.67
70.97
71.90
334,463
-0.04(-0.05%)
Jun 09, 2023
73.01
73.01
71.16
71.94
223,743
-1.25(-1.71%)
Jun 08, 2023
74.47
74.47
72.23
73.20
183,225
-1.04(-1.40%)
Jun 07, 2023
72.89
74.40
72.44
74.24
382,104
+2.02(+2.80%)
Jun 06, 2023
68.59
73.28
68.59
72.22
517,168
-0.01(-0.01%)
Jun 05, 2023
72.77
73.62
70.96
72.23
332,048
-0.97(-1.33%)
Jun 02, 2023
70.31
73.31
70.31
73.20
280,496
+4.39(+6.38%)
Jun 01, 2023
67.10
69.40
66.66
68.81
409,285
+1.69(+2.51%)
May 31, 2023
68.33
68.61
66.02
67.12
558,590
-1.79(-2.60%)
May 30, 2023
70.65
70.95
68.88
68.91
203,706
-0.76(-1.10%)
May 26, 2023
68.61
69.99
68.61
69.68
225,516
+1.31(+1.92%)
May 25, 2023
67.82
68.92
67.72
68.36
212,558
+0.11(+0.16%)
May 24, 2023
68.81
69.36
68.03
68.26
381,605
-1.19(-1.71%)
May 23, 2023
69.84
71.49
69.43
69.45
380,165
-0.93(-1.32%)
May 22, 2023
69.40
70.54
69.10
70.37
336,651
+1.27(+1.83%)
May 19, 2023
69.04
69.19
68.06
69.10
391,314
+0.66(+0.97%)
May 18, 2023
67.18
68.63
66.67
68.44
310,954
+1.14(+1.69%)
May 17, 2023
67.18
67.96
66.85
67.30
300,122
+0.65(+0.98%)
May 16, 2023
66.83
67.55
66.19
66.65
306,691
-0.88(-1.30%)
May 15, 2023
67.78
68.25
67.20
67.53
204,843
+0.18(+0.26%)
May 12, 2023
67.73
67.96
66.86
67.35
332,456
+0.18(+0.26%)
May 11, 2023
65.80
67.25
65.79
67.17
326,589
+0.07(+0.10%)
May 10, 2023
67.67
67.76
64.86
67.11
464,835
+0.74(+1.12%)
May 09, 2023
67.13
67.73
63.66
66.37
547,993
-2.39(-3.47%)
May 08, 2023
71.13
71.43
68.36
68.75
268,757
-0.75(-1.08%)
May 05, 2023
68.87
70.05
68.82
69.50
296,853
+2.26(+3.36%)
May 04, 2023
66.04
67.40
64.81
67.24
426,093
+0.53(+0.79%)
May 03, 2023
67.57
68.41
66.58
66.72
346,227
-0.49(-0.73%)
May 02, 2023
68.32
68.32
65.62
67.20
349,938
-1.91(-2.76%)
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
.