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
Carlisle Companies Inc
(NY:
CSL
)
418.29
+1.12 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2022
262.42
264.84
250.66
253.01
1,161,346
+9.20(+3.77%)
Apr 28, 2022
239.36
245.96
235.84
243.81
595,385
+5.57(+2.34%)
Apr 27, 2022
239.21
241.51
237.42
238.24
377,546
-0.68(-0.29%)
Apr 26, 2022
242.33
246.39
238.90
238.93
283,834
-5.25(-2.15%)
Apr 25, 2022
239.56
244.83
233.40
244.17
302,165
+3.64(+1.51%)
Apr 22, 2022
247.94
247.94
240.44
240.53
350,695
-7.76(-3.12%)
Apr 21, 2022
254.36
256.24
246.92
248.29
309,064
-4.82(-1.90%)
Apr 20, 2022
248.74
254.31
248.74
253.11
270,484
+6.36(+2.58%)
Apr 19, 2022
237.89
247.48
237.55
246.75
279,668
+9.33(+3.93%)
Apr 18, 2022
237.71
240.09
236.27
237.42
229,424
-0.89(-0.37%)
Apr 14, 2022
241.40
242.93
237.68
238.31
234,886
-1.45(-0.61%)
Apr 13, 2022
238.65
241.31
237.08
239.76
214,369
+1.43(+0.60%)
Apr 12, 2022
238.61
243.94
236.85
238.33
537,220
+3.19(+1.36%)
Apr 11, 2022
228.85
235.57
228.85
235.14
377,010
+4.85(+2.11%)
Apr 08, 2022
230.15
234.41
228.20
230.29
252,295
+1.04(+0.46%)
Apr 07, 2022
227.83
231.45
227.31
229.25
340,353
+0.30(+0.13%)
Apr 06, 2022
232.06
232.53
227.33
228.94
525,756
-5.54(-2.36%)
Apr 05, 2022
239.84
242.61
233.60
234.49
561,832
-7.36(-3.04%)
Apr 04, 2022
244.45
245.85
241.75
241.84
365,358
-2.22(-0.91%)
Apr 01, 2022
240.93
245.24
238.46
244.07
638,291
+4.17(+1.74%)
Mar 31, 2022
243.28
246.70
239.90
239.90
512,055
-4.33(-1.77%)
Mar 30, 2022
247.43
248.25
243.02
244.23
257,229
-2.84(-1.15%)
Mar 29, 2022
244.58
248.76
244.58
247.07
340,502
+4.29(+1.77%)
Mar 28, 2022
241.91
243.48
239.88
242.78
178,569
+1.52(+0.63%)
Mar 25, 2022
241.47
242.22
238.45
241.26
363,404
+0.68(+0.28%)
Mar 24, 2022
238.79
241.44
238.04
240.57
245,476
+2.10(+0.88%)
Mar 23, 2022
242.42
242.76
238.47
238.48
261,063
-4.46(-1.84%)
Mar 22, 2022
241.43
244.72
240.33
242.93
370,522
+2.14(+0.89%)
Mar 21, 2022
239.72
242.14
238.86
240.80
239,787
+1.10(+0.46%)
Mar 18, 2022
240.60
242.70
236.98
239.70
674,629
-3.27(-1.35%)
Mar 17, 2022
238.88
243.10
238.14
242.96
267,990
+2.52(+1.05%)
Mar 16, 2022
234.25
241.57
234.25
240.45
367,499
+7.71(+3.31%)
Mar 15, 2022
229.81
233.68
228.27
232.74
381,164
+4.71(+2.07%)
Mar 14, 2022
227.68
230.82
225.37
228.03
538,846
+1.70(+0.75%)
Mar 11, 2022
225.87
228.03
224.38
226.33
366,958
+2.43(+1.08%)
Mar 10, 2022
216.67
224.60
216.67
223.90
355,651
+4.09(+1.86%)
Mar 09, 2022
215.59
222.64
215.10
219.81
359,651
+7.22(+3.40%)
Mar 08, 2022
220.45
221.59
212.59
212.60
386,720
-6.90(-3.14%)
Mar 07, 2022
226.42
226.94
219.27
219.49
436,201
-7.04(-3.11%)
Mar 04, 2022
229.39
231.46
225.78
226.54
310,686
-6.21(-2.67%)
Mar 03, 2022
230.97
234.18
230.07
232.75
272,914
+2.19(+0.95%)
Mar 02, 2022
226.36
231.98
225.18
230.56
455,600
+4.58(+2.02%)
Mar 01, 2022
231.95
231.95
224.43
225.98
436,517
-5.61(-2.42%)
Feb 28, 2022
230.32
234.45
229.00
231.59
602,264
-2.76(-1.18%)
Feb 25, 2022
226.97
234.72
228.12
234.35
265,778
+9.29(+4.13%)
Feb 24, 2022
219.74
225.70
216.93
225.06
246,356
+1.98(+0.89%)
Feb 23, 2022
228.41
228.41
222.94
223.08
400,458
-3.68(-1.62%)
Feb 22, 2022
227.22
229.63
224.42
226.76
206,463
-1.57(-0.69%)
Feb 18, 2022
228.33
0
-1.09(-0.48%)
Feb 17, 2022
230.16
230.81
227.61
229.42
213,774
-2.97(-1.28%)
Feb 16, 2022
229.40
234.23
229.40
232.39
277,409
+1.30(+0.56%)
Feb 15, 2022
226.63
232.51
226.63
231.09
331,006
+7.80(+3.49%)
Feb 14, 2022
221.38
226.19
221.19
223.30
360,140
+0.33(+0.15%)
Feb 11, 2022
231.24
236.19
221.67
222.97
614,704
+4.40(+2.01%)
Feb 10, 2022
217.97
223.20
217.39
218.57
282,442
-4.21(-1.89%)
Feb 09, 2022
219.16
223.41
218.69
222.78
273,504
+6.37(+2.94%)
Feb 08, 2022
211.84
216.71
209.67
216.42
274,693
+4.37(+2.06%)
Feb 07, 2022
209.84
212.92
208.34
212.05
337,766
+2.01(+0.96%)
Feb 04, 2022
211.36
212.36
208.60
210.03
182,779
-3.55(-1.66%)
Feb 03, 2022
214.40
216.63
213.58
157,598
-2.77(-1.28%)
Feb 02, 2022
217.26
219.83
214.34
216.36
364,131
-0.16(-0.07%)
Feb 01, 2022
219.36
219.82
213.36
216.51
276,981
-0.96(-0.44%)
Jan 31, 2022
212.25
217.55
217.48
751,876
+4.31(+2.02%)
Jan 28, 2022
208.99
213.19
205.43
213.17
402,669
+3.42(+1.63%)
Jan 27, 2022
215.20
217.63
207.83
209.75
379,929
-4.06(-1.90%)
Jan 26, 2022
219.22
221.94
212.41
213.81
271,262
-2.79(-1.29%)
Jan 25, 2022
216.87
219.06
212.69
216.60
309,094
-6.70(-3.00%)
Jan 24, 2022
216.70
223.86
213.59
223.30
315,595
+1.78(+0.80%)
Jan 21, 2022
222.87
227.07
221.22
221.52
211,771
-1.39(-0.62%)
Jan 20, 2022
225.79
229.60
222.52
222.91
194,861
-1.19(-0.53%)
Jan 19, 2022
227.26
229.55
223.47
224.10
169,832
-1.97(-0.87%)
Jan 18, 2022
227.63
228.90
225.10
226.06
181,114
-4.55(-1.98%)
Jan 14, 2022
230.62
0
-5.22(-2.21%)
Jan 13, 2022
237.66
240.38
235.44
235.83
158,681
-1.37(-0.58%)
Jan 12, 2022
234.45
238.71
234.45
237.21
181,017
+3.86(+1.66%)
Jan 11, 2022
232.20
233.54
228.76
233.34
210,373
+1.81(+0.78%)
Jan 10, 2022
231.09
232.34
228.11
231.53
188,239
-0.95(-0.41%)
Jan 07, 2022
235.32
237.80
231.81
232.49
229,602
-3.49(-1.48%)
Jan 06, 2022
237.35
238.20
234.83
235.97
338,752
-0.88(-0.37%)
Jan 05, 2022
241.63
243.55
236.85
236.85
376,874
-5.51(-2.27%)
Jan 04, 2022
239.84
243.12
239.00
242.36
380,076
+3.53(+1.48%)
Jan 03, 2022
242.06
242.45
237.22
238.82
329,316
-2.68(-1.11%)
Dec 31, 2021
239.15
243.17
239.15
241.50
138,012
+2.34(+0.98%)
Dec 30, 2021
238.97
241.04
238.17
239.16
150,856
-0.09(-0.04%)
Dec 29, 2021
239.05
240.13
238.35
239.25
153,486
+0.79(+0.33%)
Dec 28, 2021
239.13
240.52
238.14
238.46
150,348
-0.31(-0.13%)
Dec 27, 2021
234.48
238.96
234.29
238.77
121,614
+4.41(+1.88%)
Dec 23, 2021
232.30
235.59
231.66
234.37
165,530
+3.29(+1.42%)
Dec 22, 2021
231.52
233.79
230.15
231.07
264,258
+0.36(+0.16%)
Dec 21, 2021
226.44
231.36
226.44
230.72
242,687
+5.16(+2.29%)
Dec 20, 2021
228.27
229.00
222.89
225.56
316,492
-4.08(-1.78%)
Dec 17, 2021
237.17
237.17
229.42
229.63
725,923
-8.61(-3.62%)
Dec 16, 2021
235.34
239.66
235.18
238.25
355,097
+5.21(+2.23%)
Dec 15, 2021
228.32
233.24
226.54
233.04
290,080
+4.77(+2.09%)
Dec 14, 2021
231.90
233.43
226.51
228.27
467,169
-5.65(-2.41%)
Dec 13, 2021
233.36
235.27
230.73
233.92
168,607
-0.73(-0.31%)
Dec 10, 2021
233.93
235.96
232.90
234.65
179,698
+1.28(+0.55%)
Dec 09, 2021
235.47
235.89
232.69
233.36
242,079
-3.14(-1.33%)
Dec 08, 2021
237.45
237.50
235.05
236.51
152,351
+1.18(+0.50%)
Dec 07, 2021
235.50
238.27
234.99
235.33
135,477
+2.44(+1.05%)
Dec 06, 2021
230.06
233.97
228.96
232.88
224,476
+5.08(+2.23%)
Dec 03, 2021
226.78
229.39
224.75
227.81
150,829
+1.23(+0.54%)
Dec 02, 2021
220.93
227.50
219.72
226.58
396,217
+5.88(+2.66%)
Dec 01, 2021
222.92
228.02
220.70
220.70
302,423
+1.51(+0.69%)
Nov 30, 2021
223.66
225.50
218.39
219.19
411,772
-6.60(-2.92%)
Nov 29, 2021
229.24
229.78
225.65
225.79
245,095
-0.59(-0.26%)
Nov 26, 2021
226.41
228.24
224.23
226.38
89,764
-4.88(-2.11%)
Nov 24, 2021
231.99
233.28
229.01
231.26
117,762
-1.28(-0.55%)
Nov 23, 2021
231.53
236.02
231.49
232.54
150,521
+0.24(+0.11%)
Nov 22, 2021
232.19
235.33
231.72
232.30
193,341
+0.38(+0.16%)
Nov 19, 2021
233.60
234.92
231.91
231.92
160,998
-1.77(-0.76%)
Nov 18, 2021
233.48
234.47
233.55
233.69
153,302
+0.09(+0.04%)
Nov 17, 2021
232.11
233.79
231.42
233.61
166,200
+0.94(+0.40%)
Nov 16, 2021
232.27
235.16
231.97
232.67
213,865
-0.16(-0.07%)
Nov 15, 2021
236.35
236.94
232.37
232.83
162,037
+0.12(+0.05%)
Nov 12, 2021
230.58
233.10
229.82
232.71
121,679
+3.32(+1.45%)
Nov 11, 2021
228.93
230.43
228.24
229.39
113,481
+1.17(+0.51%)
Nov 10, 2021
227.56
228.72
228.22
161,465
-0.27(-0.12%)
Nov 09, 2021
229.41
231.52
228.50
228.50
156,916
-1.08(-0.47%)
Nov 08, 2021
227.50
230.07
226.81
229.57
139,044
+3.04(+1.34%)
Nov 05, 2021
225.27
227.44
225.27
226.53
107,989
+3.27(+1.47%)
Nov 04, 2021
223.01
226.53
222.43
223.26
158,842
-0.31(-0.14%)
Nov 03, 2021
221.57
224.90
221.43
223.57
194,082
+1.72(+0.77%)
Nov 02, 2021
220.01
222.29
219.37
221.85
277,911
+2.42(+1.10%)
Nov 01, 2021
218.41
220.00
215.51
219.44
241,800
+2.95(+1.36%)
Oct 29, 2021
217.44
218.38
214.38
216.48
448,213
-1.91(-0.88%)
Oct 28, 2021
217.34
218.58
216.05
218.40
283,962
+1.79(+0.82%)
Oct 27, 2021
223.04
224.16
216.54
216.61
294,256
-6.77(-3.03%)
Oct 26, 2021
225.34
223.38
211,206
-1.28(-0.57%)
Oct 25, 2021
220.51
224.94
219.76
224.66
336,766
+3.41(+1.54%)
Oct 22, 2021
215.35
222.84
215.35
221.25
395,439
+8.46(+3.97%)
Oct 21, 2021
211.69
213.06
209.31
212.79
335,135
+0.99(+0.47%)
Oct 20, 2021
209.86
211.92
208.86
211.80
239,977
+2.51(+1.20%)
Oct 19, 2021
212.22
212.64
208.61
209.29
155,253
-1.41(-0.67%)
Oct 18, 2021
210.24
211.76
209.63
210.69
263,318
-0.93(-0.44%)
Oct 15, 2021
208.68
212.61
208.17
211.63
350,480
+3.95(+1.90%)
Oct 14, 2021
202.83
207.83
202.39
207.68
254,400
+6.07(+3.01%)
Oct 13, 2021
199.56
201.65
197.91
201.60
172,974
+2.36(+1.18%)
Oct 12, 2021
199.26
202.08
197.30
199.25
222,358
+0.35(+0.18%)
Oct 11, 2021
199.32
201.21
198.44
198.90
216,450
-0.03(-0.01%)
Oct 08, 2021
199.32
200.05
197.95
198.93
145,965
-0.63(-0.32%)
Oct 07, 2021
195.86
200.54
195.86
199.56
269,934
+4.41(+2.26%)
Oct 06, 2021
194.57
195.67
191.95
195.15
235,546
-0.50(-0.25%)
Oct 05, 2021
195.17
196.60
193.83
195.64
271,600
+0.50(+0.26%)
Oct 04, 2021
196.03
198.87
194.24
195.14
314,390
-0.63(-0.32%)
Oct 01, 2021
194.29
197.15
192.37
195.77
437,884
+2.72(+1.41%)
Sep 30, 2021
198.38
198.59
191.93
193.05
408,462
-4.19(-2.13%)
Sep 29, 2021
197.85
199.39
197.06
197.25
151,952
-0.71(-0.36%)
Sep 28, 2021
200.99
203.07
196.94
197.95
214,619
-3.43(-1.70%)
Sep 27, 2021
199.08
202.90
199.08
201.38
246,241
+1.86(+0.93%)
Sep 24, 2021
198.54
200.69
197.85
199.53
216,007
+0.53(+0.27%)
Sep 23, 2021
198.46
202.26
197.53
198.99
323,869
+1.96(+1.00%)
Sep 22, 2021
195.91
198.69
195.20
197.03
348,349
+1.98(+1.02%)
Sep 21, 2021
196.56
197.18
193.02
195.05
539,767
-0.22(-0.11%)
Sep 20, 2021
191.07
195.40
190.03
195.27
609,997
+1.46(+0.75%)
Sep 17, 2021
192.37
193.88
191.05
193.82
1,561,645
+1.78(+0.93%)
Sep 16, 2021
191.79
193.39
190.56
192.04
383,253
+0.67(+0.35%)
Sep 15, 2021
190.63
192.83
189.41
191.37
288,434
+1.49(+0.78%)
Sep 14, 2021
193.41
193.51
189.50
189.88
232,095
-3.53(-1.82%)
Sep 13, 2021
194.94
195.90
192.77
193.41
249,423
+0.31(+0.16%)
Sep 10, 2021
197.15
197.15
192.91
193.10
240,648
-2.59(-1.33%)
Sep 09, 2021
198.55
199.65
195.54
195.69
208,795
-2.79(-1.40%)
Sep 08, 2021
196.18
198.71
195.47
198.48
199,905
+1.33(+0.67%)
Sep 07, 2021
200.58
200.58
197.05
197.15
151,890
-4.12(-2.05%)
Sep 03, 2021
203.04
204.01
201.02
201.26
136,982
-2.54(-1.24%)
Sep 02, 2021
203.95
204.39
202.33
203.80
170,056
+0.69(+0.34%)
Sep 01, 2021
204.34
204.34
201.93
203.11
228,452
-1.54(-0.75%)
Aug 31, 2021
207.98
208.35
204.36
204.66
428,813
-3.32(-1.60%)
Aug 30, 2021
207.82
209.19
206.59
207.98
272,045
+1.13(+0.54%)
Aug 27, 2021
205.96
208.70
203.94
206.85
305,333
+1.55(+0.76%)
Aug 26, 2021
204.48
207.14
203.74
205.30
318,398
+0.77(+0.38%)
Aug 25, 2021
201.58
205.66
201.58
204.53
310,392
+3.45(+1.71%)
Aug 24, 2021
200.68
202.97
199.86
201.08
118,523
+0.76(+0.38%)
Aug 23, 2021
201.99
201.99
199.94
200.32
160,380
-0.38(-0.19%)
Aug 20, 2021
198.56
200.81
197.91
200.70
295,254
+2.19(+1.11%)
Aug 19, 2021
197.02
199.65
197.02
198.51
243,749
-0.69(-0.35%)
Aug 18, 2021
202.27
203.72
199.02
199.20
171,657
-3.48(-1.72%)
Aug 17, 2021
201.58
203.26
198.81
202.67
390,742
+0.21(+0.11%)
Aug 16, 2021
200.75
203.62
199.31
202.46
243,937
+1.45(+0.72%)
Aug 13, 2021
201.26
202.58
200.39
201.01
168,328
-0.05(-0.02%)
Aug 12, 2021
199.60
201.20
199.25
201.06
127,835
+0.99(+0.49%)
Aug 11, 2021
197.60
200.16
196.94
200.07
177,071
+2.97(+1.51%)
Aug 10, 2021
196.85
198.81
196.54
197.09
242,164
+0.16(+0.08%)
Aug 09, 2021
198.05
198.41
196.13
196.93
199,553
-2.13(-1.07%)
Aug 06, 2021
199.02
200.15
197.67
199.06
288,869
+1.41(+0.72%)
Aug 05, 2021
197.59
198.64
196.82
197.65
234,501
+0.85(+0.43%)
Aug 04, 2021
195.44
198.38
194.48
196.79
190,067
+0.05(+0.02%)
Aug 03, 2021
197.16
197.46
193.77
196.75
301,832
+1.05(+0.53%)
Aug 02, 2021
197.54
199.22
194.75
195.70
230,890
-0.19(-0.10%)
Jul 30, 2021
195.11
196.84
194.32
195.89
438,986
-0.43(-0.22%)
Jul 29, 2021
195.66
196.76
193.77
196.32
227,064
+2.36(+1.22%)
Jul 28, 2021
193.12
194.55
191.85
193.96
257,726
+0.64(+0.33%)
Jul 27, 2021
191.90
194.28
190.87
193.32
184,787
+0.30(+0.16%)
Jul 26, 2021
193.40
194.20
190.85
193.02
289,014
-0.39(-0.20%)
Jul 23, 2021
193.71
196.00
191.46
193.40
284,276
+3.54(+1.87%)
Jul 22, 2021
192.27
192.57
189.27
189.86
300,396
-1.83(-0.96%)
Jul 21, 2021
191.28
194.34
190.79
191.69
378,933
+0.62(+0.32%)
Jul 20, 2021
185.43
191.32
185.08
191.07
508,522
+5.74(+3.10%)
Jul 19, 2021
184.27
186.52
183.83
185.32
461,986
-2.18(-1.16%)
Jul 16, 2021
190.51
190.72
187.20
187.50
355,351
-2.33(-1.22%)
Jul 15, 2021
187.57
190.67
185.46
189.83
249,559
+1.29(+0.68%)
Jul 14, 2021
187.62
188.80
186.06
188.54
221,515
+1.60(+0.85%)
Jul 13, 2021
187.12
187.93
186.44
186.94
223,562
-1.39(-0.74%)
Jul 12, 2021
186.43
188.41
185.49
188.34
195,286
+0.31(+0.16%)
Jul 09, 2021
187.89
189.62
187.04
188.03
311,588
+2.58(+1.39%)
Jul 08, 2021
184.03
185.94
182.42
185.45
310,392
-1.49(-0.80%)
Jul 07, 2021
184.00
188.04
183.43
186.94
245,791
+3.20(+1.74%)
Jul 06, 2021
184.93
184.93
180.32
183.75
561,043
-1.72(-0.92%)
Jul 02, 2021
186.41
186.41
184.67
185.46
244,510
-0.45(-0.24%)
Jul 01, 2021
186.70
187.38
185.62
185.92
375,348
+0.54(+0.29%)
Jun 30, 2021
185.76
185.96
184.44
185.37
287,447
+1.61(+0.87%)
Jun 29, 2021
184.90
185.48
183.25
183.77
303,314
+0.00(+0.00%)
Jun 28, 2021
183.94
184.55
181.70
183.77
365,614
-0.22(-0.12%)
Jun 25, 2021
182.64
185.06
181.98
183.99
871,925
+1.38(+0.76%)
Jun 24, 2021
182.10
182.94
179.80
182.60
391,597
+2.14(+1.19%)
Jun 23, 2021
179.64
181.94
179.17
180.46
574,799
+0.45(+0.25%)
Jun 22, 2021
177.45
180.29
176.30
180.02
390,458
+2.05(+1.15%)
Jun 21, 2021
174.50
178.73
174.50
177.96
252,374
+4.58(+2.64%)
Jun 18, 2021
175.16
175.51
173.12
173.38
773,284
-3.01(-1.71%)
Jun 17, 2021
180.67
181.60
175.24
176.39
276,860
-4.99(-2.75%)
Jun 16, 2021
181.44
183.33
180.52
181.38
294,940
-0.92(-0.50%)
Jun 15, 2021
181.97
183.21
180.80
182.30
234,590
+0.76(+0.42%)
Jun 14, 2021
183.45
183.45
181.21
181.54
285,040
-2.07(-1.13%)
Jun 11, 2021
182.51
183.87
182.51
183.61
202,348
+2.28(+1.26%)
Jun 10, 2021
181.59
182.78
180.46
181.33
305,477
+0.61(+0.34%)
Jun 09, 2021
181.66
182.25
179.91
180.72
220,558
-1.01(-0.55%)
Jun 08, 2021
181.40
182.44
180.05
181.73
323,324
-0.10(-0.05%)
Jun 07, 2021
183.73
183.73
180.85
181.83
244,206
-1.55(-0.85%)
Jun 04, 2021
183.55
184.56
181.58
183.38
152,253
+0.34(+0.19%)
Jun 03, 2021
183.35
183.90
180.74
183.04
131,169
-0.55(-0.30%)
Jun 02, 2021
186.54
186.54
182.04
183.59
240,213
-2.50(-1.34%)
Jun 01, 2021
188.02
188.02
184.63
186.09
203,809
-0.19(-0.10%)
May 28, 2021
187.12
187.12
184.14
186.28
161,920
-0.20(-0.11%)
May 27, 2021
188.59
188.93
185.73
186.49
276,922
+0.19(+0.10%)
May 26, 2021
185.44
186.88
184.48
186.29
218,306
+0.23(+0.13%)
May 25, 2021
189.12
189.61
185.69
186.06
179,971
-1.72(-0.92%)
May 24, 2021
188.12
188.18
186.08
187.78
127,538
+0.59(+0.32%)
May 21, 2021
186.96
188.88
185.97
187.19
398,112
+1.36(+0.73%)
May 20, 2021
185.59
186.49
184.98
185.84
221,984
+1.19(+0.65%)
May 19, 2021
182.31
184.65
180.17
184.65
334,449
+0.45(+0.24%)
May 18, 2021
187.09
187.94
184.08
184.20
193,404
-2.49(-1.33%)
May 17, 2021
188.56
189.27
186.00
186.69
400,362
-3.42(-1.80%)
May 14, 2021
188.58
191.02
187.55
190.11
242,934
+3.55(+1.90%)
May 13, 2021
181.76
187.58
181.47
186.56
254,384
+5.53(+3.05%)
May 12, 2021
185.27
186.30
180.89
181.03
217,945
-4.41(-2.38%)
May 11, 2021
186.95
188.09
184.60
185.45
205,584
-2.32(-1.24%)
May 10, 2021
186.33
189.66
186.33
187.77
202,755
+1.14(+0.61%)
May 07, 2021
186.15
186.93
184.77
186.63
166,700
+0.67(+0.36%)
May 06, 2021
186.09
186.47
183.17
185.96
266,795
-0.09(-0.05%)
May 05, 2021
186.90
187.02
183.99
186.05
195,135
+0.23(+0.12%)
May 04, 2021
181.91
186.39
178.72
185.82
220,005
+0.15(+0.08%)
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
.