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
Iqvia Holdings Inc
(NY:
IQV
)
226.03
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 28, 2023
183.04
191.61
183.04
188.23
1,802,484
+4.57(+2.49%)
Apr 27, 2023
189.50
191.37
177.00
183.66
3,621,439
-6.32(-3.33%)
Apr 26, 2023
190.13
192.07
188.25
189.98
2,386,803
-1.73(-0.90%)
Apr 25, 2023
202.67
208.80
191.56
191.71
2,008,727
-11.28(-5.56%)
Apr 24, 2023
202.71
203.67
200.84
202.99
963,494
+0.68(+0.34%)
Apr 21, 2023
199.60
202.51
199.60
202.31
663,518
+3.72(+1.87%)
Apr 20, 2023
199.73
200.48
196.79
198.59
916,375
-3.27(-1.62%)
Apr 19, 2023
201.11
202.61
200.12
201.86
705,344
-0.87(-0.43%)
Apr 18, 2023
204.00
204.41
200.65
202.73
733,722
+0.11(+0.05%)
Apr 17, 2023
200.74
203.14
199.74
202.62
698,493
+2.27(+1.13%)
Apr 14, 2023
202.39
203.31
198.56
200.35
453,032
-2.40(-1.18%)
Apr 13, 2023
199.48
203.67
197.69
202.75
803,695
+4.76(+2.40%)
Apr 12, 2023
202.27
203.03
197.29
197.99
800,267
-1.70(-0.85%)
Apr 11, 2023
198.00
201.36
197.20
199.69
730,683
+2.80(+1.42%)
Apr 10, 2023
194.98
196.92
193.96
196.89
589,101
+1.06(+0.54%)
Apr 06, 2023
197.00
197.00
194.12
195.83
632,531
-1.26(-0.64%)
Apr 05, 2023
195.07
198.12
193.93
197.09
837,990
+0.39(+0.20%)
Apr 04, 2023
200.57
201.69
195.71
196.70
669,075
-3.23(-1.62%)
Apr 03, 2023
197.70
200.11
196.85
199.93
1,268,592
+1.04(+0.52%)
Mar 31, 2023
196.43
198.89
194.91
198.89
972,396
+3.94(+2.02%)
Mar 30, 2023
194.92
197.10
193.59
194.95
1,241,272
+2.04(+1.06%)
Mar 29, 2023
193.00
193.47
190.91
192.91
843,118
+3.04(+1.60%)
Mar 28, 2023
189.43
191.02
188.61
189.87
718,472
-1.04(-0.54%)
Mar 27, 2023
191.10
192.39
189.21
190.91
746,910
+2.56(+1.36%)
Mar 24, 2023
186.62
188.72
183.15
188.35
1,560,228
+0.35(+0.19%)
Mar 23, 2023
191.27
194.21
185.74
188.00
2,267,566
-2.01(-1.06%)
Mar 22, 2023
196.49
196.87
189.84
190.01
983,724
-6.75(-3.43%)
Mar 21, 2023
194.44
197.26
193.90
196.76
1,071,354
+4.95(+2.58%)
Mar 20, 2023
191.58
193.03
189.18
191.81
1,357,384
+0.92(+0.48%)
Mar 17, 2023
196.43
196.78
190.41
190.89
1,638,468
-5.54(-2.82%)
Mar 16, 2023
192.79
197.14
189.51
196.43
1,125,164
+1.16(+0.59%)
Mar 15, 2023
196.39
197.03
188.93
195.27
1,804,586
-5.44(-2.71%)
Mar 14, 2023
201.98
205.79
197.82
200.71
1,227,728
+2.59(+1.31%)
Mar 13, 2023
196.48
199.29
190.91
198.12
2,152,318
+0.86(+0.44%)
Mar 10, 2023
202.36
202.36
192.73
197.26
2,650,181
-5.67(-2.79%)
Mar 09, 2023
212.63
214.10
202.63
202.93
1,273,327
-8.67(-4.10%)
Mar 08, 2023
212.05
213.05
210.41
211.60
588,403
-0.99(-0.47%)
Mar 07, 2023
219.63
219.97
212.03
212.59
446,519
-6.98(-3.18%)
Mar 06, 2023
220.78
223.98
219.53
219.57
750,457
-1.25(-0.57%)
Mar 03, 2023
217.72
221.07
216.02
220.82
963,970
+4.99(+2.31%)
Mar 02, 2023
208.78
217.07
208.27
215.83
797,060
+5.06(+2.40%)
Mar 01, 2023
207.56
211.93
207.56
210.77
867,098
+2.30(+1.10%)
Feb 28, 2023
207.86
210.17
207.44
208.47
843,101
-0.41(-0.20%)
Feb 27, 2023
211.97
212.96
208.29
208.88
727,949
-0.66(-0.31%)
Feb 24, 2023
211.70
211.70
206.75
209.54
543,546
-3.83(-1.80%)
Feb 23, 2023
212.77
213.74
209.77
213.37
642,833
+2.38(+1.13%)
Feb 22, 2023
212.51
212.99
209.56
210.99
1,037,216
-1.99(-0.93%)
Feb 21, 2023
216.68
218.33
211.66
212.98
977,019
-6.75(-3.07%)
Feb 17, 2023
222.41
223.24
216.45
219.73
1,032,032
-4.27(-1.91%)
Feb 16, 2023
222.14
226.22
220.21
224.00
787,796
-3.03(-1.33%)
Feb 15, 2023
225.19
227.75
224.30
227.03
841,943
-0.04(-0.02%)
Feb 14, 2023
230.00
230.90
225.88
227.07
1,151,150
-5.04(-2.17%)
Feb 13, 2023
223.52
232.59
222.36
232.11
1,521,643
+9.27(+4.16%)
Feb 10, 2023
228.56
230.00
222.32
222.84
2,008,279
-7.47(-3.24%)
Feb 09, 2023
237.34
237.96
229.49
230.31
953,533
-5.20(-2.21%)
Feb 08, 2023
235.00
236.84
233.82
235.51
706,199
-0.33(-0.14%)
Feb 07, 2023
230.47
236.36
229.59
235.84
714,420
+3.53(+1.52%)
Feb 06, 2023
234.52
236.33
231.23
232.31
793,918
-4.87(-2.05%)
Feb 03, 2023
237.02
240.36
236.15
237.18
680,692
-3.47(-1.44%)
Feb 02, 2023
236.06
241.86
235.79
240.65
1,249,311
+7.16(+3.07%)
Feb 01, 2023
229.94
234.73
228.47
233.49
575,365
+4.08(+1.78%)
Jan 31, 2023
226.89
229.64
225.68
229.41
535,050
+3.13(+1.38%)
Jan 30, 2023
227.38
229.46
225.54
226.28
634,393
-3.19(-1.39%)
Jan 27, 2023
227.35
230.85
226.59
229.47
616,442
+0.95(+0.42%)
Jan 26, 2023
229.10
229.88
225.08
228.52
580,370
+2.02(+0.89%)
Jan 25, 2023
223.43
226.66
221.91
226.50
392,370
+0.72(+0.32%)
Jan 24, 2023
225.00
229.17
224.87
225.78
723,668
-2.97(-1.30%)
Jan 23, 2023
224.17
229.28
222.90
228.75
840,129
+5.14(+2.30%)
Jan 20, 2023
221.97
224.34
220.15
223.61
786,335
+1.32(+0.59%)
Jan 19, 2023
218.79
223.10
218.16
222.29
837,379
+1.74(+0.79%)
Jan 18, 2023
222.45
224.82
220.42
220.55
738,004
-0.99(-0.45%)
Jan 17, 2023
221.33
223.41
220.55
221.54
607,060
-0.60(-0.27%)
Jan 13, 2023
217.67
222.29
216.98
222.14
554,023
+2.64(+1.20%)
Jan 12, 2023
221.41
223.53
218.23
219.50
675,869
-2.03(-0.92%)
Jan 11, 2023
217.50
224.11
216.84
221.53
1,071,581
+6.02(+2.79%)
Jan 10, 2023
208.23
217.44
207.80
215.51
934,361
+7.02(+3.37%)
Jan 09, 2023
208.50
210.19
206.78
208.49
840,164
+3.13(+1.52%)
Jan 06, 2023
208.89
209.64
201.05
205.36
875,720
-1.69(-0.82%)
Jan 05, 2023
204.97
209.19
201.65
207.05
1,278,250
-0.73(-0.35%)
Jan 04, 2023
205.87
208.14
205.03
207.78
860,880
+3.92(+1.92%)
Jan 03, 2023
208.04
209.97
202.91
203.86
754,899
-1.03(-0.50%)
Dec 30, 2022
205.97
205.97
202.07
204.89
514,507
-2.92(-1.41%)
Dec 29, 2022
204.36
208.85
203.66
207.81
456,250
+5.94(+2.94%)
Dec 28, 2022
203.64
206.41
201.86
201.87
346,211
-1.07(-0.53%)
Dec 27, 2022
203.73
204.68
201.05
202.94
493,395
-0.90(-0.44%)
Dec 23, 2022
202.38
204.51
201.58
203.84
368,274
+0.70(+0.34%)
Dec 22, 2022
202.05
204.19
199.76
203.14
592,812
-1.41(-0.69%)
Dec 21, 2022
203.28
205.82
202.07
204.55
811,572
+3.17(+1.57%)
Dec 20, 2022
199.07
202.44
197.15
201.38
967,124
+1.54(+0.77%)
Dec 19, 2022
203.27
203.27
199.21
199.84
815,977
-3.94(-1.93%)
Dec 16, 2022
205.50
207.16
202.75
203.78
1,346,121
-4.63(-2.22%)
Dec 15, 2022
210.56
212.40
206.99
208.41
1,087,870
-5.80(-2.71%)
Dec 14, 2022
215.82
218.28
212.44
214.21
1,347,411
-2.59(-1.19%)
Dec 13, 2022
221.00
223.14
214.59
216.80
1,260,809
+3.66(+1.72%)
Dec 12, 2022
209.63
213.47
207.97
213.14
772,103
+4.61(+2.21%)
Dec 09, 2022
209.69
211.85
208.19
208.53
791,528
-1.88(-0.89%)
Dec 08, 2022
208.14
211.26
206.38
210.41
1,124,044
+2.72(+1.31%)
Dec 07, 2022
208.33
211.65
205.79
207.69
1,298,526
-2.18(-1.04%)
Dec 06, 2022
211.46
214.47
207.05
209.87
867,049
-2.06(-0.97%)
Dec 05, 2022
214.24
215.17
209.65
211.93
987,805
-5.80(-2.66%)
Dec 02, 2022
216.13
219.04
214.09
217.73
880,475
-2.82(-1.28%)
Dec 01, 2022
220.95
222.87
218.30
220.55
846,057
+2.53(+1.16%)
Nov 30, 2022
214.58
218.26
207.41
218.02
2,027,490
+5.52(+2.60%)
Nov 29, 2022
213.86
215.69
209.71
212.50
1,682,041
-1.95(-0.91%)
Nov 28, 2022
220.28
222.06
213.50
214.45
901,553
-5.53(-2.51%)
Nov 25, 2022
218.60
220.43
217.82
219.98
253,522
+2.26(+1.04%)
Nov 23, 2022
216.77
219.46
215.45
217.72
318,583
+1.82(+0.84%)
Nov 22, 2022
217.07
217.10
212.75
215.90
1,038,171
+1.00(+0.47%)
Nov 21, 2022
212.67
215.69
210.88
214.90
755,165
+1.12(+0.52%)
Nov 18, 2022
215.36
215.36
209.90
213.78
891,813
+2.36(+1.12%)
Nov 17, 2022
221.00
221.00
209.44
211.42
1,497,533
-12.60(-5.62%)
Nov 16, 2022
223.72
225.44
220.51
224.02
592,636
-0.29(-0.13%)
Nov 15, 2022
226.79
227.99
222.24
224.31
809,398
+1.95(+0.88%)
Nov 14, 2022
224.95
227.38
222.30
222.36
828,329
-4.17(-1.84%)
Nov 11, 2022
222.50
228.98
222.45
226.53
1,011,075
+3.95(+1.77%)
Nov 10, 2022
214.67
222.81
213.42
222.58
799,677
+18.27(+8.94%)
Nov 09, 2022
206.47
208.87
203.96
204.31
577,189
-3.61(-1.74%)
Nov 08, 2022
208.65
211.92
206.59
207.92
636,516
-0.07(-0.03%)
Nov 07, 2022
205.06
208.13
203.00
207.99
738,311
+3.89(+1.91%)
Nov 04, 2022
205.73
206.86
200.42
204.10
1,096,809
+0.24(+0.12%)
Nov 03, 2022
201.30
205.75
198.07
203.86
918,881
-0.49(-0.24%)
Nov 02, 2022
208.44
204.25
204.35
1,040,309
-5.04(-2.41%)
Nov 01, 2022
211.36
213.50
206.74
209.39
881,968
-0.28(-0.13%)
Oct 31, 2022
206.03
210.07
205.95
209.67
1,812,990
+1.51(+0.73%)
Oct 28, 2022
201.32
208.96
200.55
208.16
1,580,011
+7.74(+3.86%)
Oct 27, 2022
202.00
205.88
199.81
200.42
1,804,076
-1.68(-0.83%)
Oct 26, 2022
192.55
204.68
188.62
202.10
2,410,278
+4.45(+2.25%)
Oct 25, 2022
188.43
197.83
188.43
197.65
2,616,577
+18.09(+10.07%)
Oct 24, 2022
180.01
181.58
176.77
179.56
1,155,841
+1.41(+0.79%)
Oct 21, 2022
173.81
178.36
171.24
178.15
1,409,800
+3.57(+2.04%)
Oct 20, 2022
178.81
180.42
174.28
174.58
1,045,122
-3.81(-2.14%)
Oct 19, 2022
181.39
181.94
176.50
178.39
967,124
-5.94(-3.22%)
Oct 18, 2022
185.27
187.89
182.49
184.33
962,424
+3.15(+1.74%)
Oct 17, 2022
176.72
181.94
176.28
181.18
1,093,667
+7.77(+4.48%)
Oct 14, 2022
177.92
179.18
172.84
173.41
1,018,500
-2.80(-1.59%)
Oct 13, 2022
167.13
178.19
165.75
176.21
1,266,221
+4.35(+2.53%)
Oct 12, 2022
173.83
174.25
171.84
171.86
864,660
-0.59(-0.34%)
Oct 11, 2022
174.26
175.04
170.32
172.45
1,373,105
-3.46(-1.97%)
Oct 10, 2022
180.88
180.96
174.41
175.91
946,156
-4.43(-2.46%)
Oct 07, 2022
184.60
184.88
178.78
180.34
1,200,562
-7.20(-3.84%)
Oct 06, 2022
191.28
192.31
187.17
187.54
1,082,495
-4.95(-2.57%)
Oct 05, 2022
190.10
193.93
187.24
192.49
952,729
-0.61(-0.32%)
Oct 04, 2022
189.97
193.22
189.66
193.10
1,072,927
+6.90(+3.71%)
Oct 03, 2022
184.24
187.96
181.06
186.20
1,036,005
+5.06(+2.79%)
Sep 30, 2022
182.46
187.50
180.58
181.14
2,043,323
-0.47(-0.26%)
Sep 29, 2022
183.84
183.84
180.16
181.61
1,648,978
-4.08(-2.20%)
Sep 28, 2022
185.01
186.76
182.59
185.69
1,652,719
+2.80(+1.53%)
Sep 27, 2022
188.01
190.00
182.03
182.89
1,968,601
-3.19(-1.71%)
Sep 26, 2022
188.31
190.59
185.93
186.08
1,262,128
-3.35(-1.77%)
Sep 23, 2022
188.78
191.21
186.24
189.43
1,244,179
-1.19(-0.62%)
Sep 22, 2022
194.32
194.35
190.46
190.62
956,315
-4.90(-2.51%)
Sep 21, 2022
201.45
203.43
195.32
195.52
733,456
-4.14(-2.07%)
Sep 20, 2022
201.90
202.50
197.78
199.66
740,371
-4.04(-1.98%)
Sep 19, 2022
203.34
203.98
200.51
203.70
916,120
-1.34(-0.65%)
Sep 16, 2022
205.71
205.71
201.66
205.04
1,516,085
-2.33(-1.12%)
Sep 15, 2022
209.69
211.14
206.48
207.37
762,159
-1.76(-0.84%)
Sep 14, 2022
213.71
214.43
207.08
209.13
864,112
-3.38(-1.59%)
Sep 13, 2022
219.89
221.22
212.06
212.51
1,169,058
-14.23(-6.28%)
Sep 12, 2022
224.41
227.63
223.54
226.74
563,148
+3.57(+1.60%)
Sep 09, 2022
221.14
224.65
219.34
223.17
623,765
+2.05(+0.93%)
Sep 08, 2022
214.07
221.33
212.68
221.12
932,806
+5.98(+2.78%)
Sep 07, 2022
209.44
215.65
206.79
215.14
757,499
+5.48(+2.61%)
Sep 06, 2022
207.47
210.52
206.21
209.66
891,174
+2.40(+1.16%)
Sep 02, 2022
214.10
214.10
206.50
207.26
862,837
-4.36(-2.06%)
Sep 01, 2022
211.72
211.76
207.31
211.62
921,874
-1.04(-0.49%)
Aug 31, 2022
217.29
218.89
211.83
212.66
1,116,618
-3.33(-1.54%)
Aug 30, 2022
218.81
219.03
214.64
215.99
613,159
-2.22(-1.02%)
Aug 29, 2022
218.49
220.61
216.85
218.21
712,285
-1.46(-0.66%)
Aug 26, 2022
235.00
235.00
219.62
219.67
857,708
-15.06(-6.42%)
Aug 25, 2022
234.98
234.98
231.03
234.73
536,165
+2.90(+1.25%)
Aug 24, 2022
230.19
232.19
229.07
231.83
467,576
+2.59(+1.13%)
Aug 23, 2022
230.34
231.79
228.38
229.24
806,048
-2.33(-1.01%)
Aug 22, 2022
234.92
236.86
231.16
231.57
702,132
-7.45(-3.12%)
Aug 19, 2022
237.92
239.48
236.31
239.02
573,489
+0.20(+0.08%)
Aug 18, 2022
241.02
241.87
237.29
238.82
422,242
-1.80(-0.75%)
Aug 17, 2022
242.53
244.16
239.87
240.62
521,081
-4.09(-1.67%)
Aug 16, 2022
246.02
246.65
243.02
244.71
884,945
-3.55(-1.43%)
Aug 15, 2022
244.75
249.11
244.27
248.26
959,607
+2.45(+1.00%)
Aug 12, 2022
242.20
246.03
240.81
245.81
878,893
+3.81(+1.57%)
Aug 11, 2022
241.44
244.70
240.03
242.00
1,995,168
+2.31(+0.96%)
Aug 10, 2022
236.89
240.04
236.86
239.69
572,747
+7.09(+3.05%)
Aug 09, 2022
234.11
235.41
231.49
232.60
562,330
-1.06(-0.45%)
Aug 08, 2022
236.03
237.42
233.23
233.66
498,330
-1.08(-0.46%)
Aug 05, 2022
232.04
234.97
230.29
234.74
678,106
+0.40(+0.17%)
Aug 04, 2022
233.19
236.00
232.24
234.34
637,747
+1.13(+0.48%)
Aug 03, 2022
233.94
234.69
228.59
233.21
864,147
-0.20(-0.09%)
Aug 02, 2022
236.01
237.50
229.63
233.41
989,816
-4.96(-2.08%)
Aug 01, 2022
238.93
241.85
237.19
238.37
1,415,053
-1.90(-0.79%)
Jul 29, 2022
235.99
240.82
234.75
240.27
2,125,206
+4.26(+1.81%)
Jul 28, 2022
226.53
236.26
225.21
236.01
1,315,396
+10.88(+4.83%)
Jul 27, 2022
219.44
226.86
218.66
225.13
908,330
+5.45(+2.48%)
Jul 26, 2022
221.31
221.67
215.11
219.68
995,854
-1.94(-0.88%)
Jul 25, 2022
221.48
223.17
219.19
221.62
747,785
-0.12(-0.05%)
Jul 22, 2022
227.13
227.13
220.06
221.74
839,920
-3.89(-1.72%)
Jul 21, 2022
219.00
227.42
215.39
225.63
1,639,506
+5.03(+2.28%)
Jul 20, 2022
220.98
222.62
219.28
220.60
1,089,729
+0.10(+0.05%)
Jul 19, 2022
216.05
221.19
214.88
220.50
1,076,363
+7.63(+3.58%)
Jul 18, 2022
220.24
220.39
212.13
212.87
863,653
-6.21(-2.83%)
Jul 15, 2022
216.01
219.13
214.07
219.08
1,016,717
+7.08(+3.34%)
Jul 14, 2022
209.00
212.43
206.26
212.00
877,064
+0.17(+0.08%)
Jul 13, 2022
209.37
213.93
208.38
211.83
533,078
-1.70(-0.80%)
Jul 12, 2022
217.18
219.80
211.94
213.53
613,167
-3.87(-1.78%)
Jul 11, 2022
217.35
219.68
216.48
217.40
517,521
-1.94(-0.88%)
Jul 08, 2022
217.46
221.61
216.76
219.34
580,911
+0.49(+0.22%)
Jul 07, 2022
214.33
219.03
214.33
218.85
809,265
+2.85(+1.32%)
Jul 06, 2022
216.07
218.87
214.89
216.00
758,431
+0.69(+0.32%)
Jul 05, 2022
211.68
215.41
208.28
215.31
775,334
+0.26(+0.12%)
Jul 01, 2022
217.26
218.22
211.50
215.05
857,824
-1.94(-0.89%)
Jun 30, 2022
211.27
220.28
211.27
216.99
1,811,578
+2.88(+1.35%)
Jun 29, 2022
212.06
215.53
210.40
214.11
1,143,234
+1.90(+0.90%)
Jun 28, 2022
216.21
217.62
210.73
212.21
747,310
-4.30(-1.99%)
Jun 27, 2022
214.05
216.99
212.27
216.51
746,289
+2.71(+1.27%)
Jun 24, 2022
214.13
215.29
212.24
213.80
2,735,773
+2.26(+1.07%)
Jun 23, 2022
202.52
212.53
202.52
211.54
1,418,828
+9.80(+4.86%)
Jun 22, 2022
196.83
204.16
196.19
201.74
1,620,946
+2.97(+1.49%)
Jun 21, 2022
200.13
202.57
197.34
198.77
1,543,884
+1.82(+0.92%)
Jun 17, 2022
195.96
200.76
194.85
196.95
1,785,718
+0.50(+0.25%)
Jun 16, 2022
198.09
198.50
194.67
196.45
1,535,980
-5.68(-2.81%)
Jun 15, 2022
204.10
205.95
198.84
202.13
1,234,038
+1.25(+0.62%)
Jun 14, 2022
199.71
202.00
195.76
200.88
1,182,722
+0.58(+0.29%)
Jun 13, 2022
200.22
203.92
199.09
200.30
1,219,773
-7.07(-3.41%)
Jun 10, 2022
213.11
214.03
207.05
207.37
959,669
-9.28(-4.28%)
Jun 09, 2022
219.01
220.30
216.32
216.65
800,683
-4.06(-1.84%)
Jun 08, 2022
222.00
224.73
218.94
220.71
636,026
-4.52(-2.01%)
Jun 07, 2022
219.12
225.75
219.12
225.23
761,546
+4.44(+2.01%)
Jun 06, 2022
221.31
223.20
219.31
220.79
585,204
+1.35(+0.62%)
Jun 03, 2022
217.20
221.17
216.39
219.44
987,245
-0.62(-0.28%)
Jun 02, 2022
210.25
220.30
209.48
220.06
871,511
+9.95(+4.74%)
Jun 01, 2022
216.05
217.02
208.29
210.11
910,474
-5.14(-2.39%)
May 31, 2022
216.62
217.74
212.22
215.25
1,604,317
-5.25(-2.38%)
May 27, 2022
208.81
220.73
208.59
220.50
1,713,081
+12.77(+6.15%)
May 26, 2022
203.64
208.68
203.64
207.73
850,077
+4.39(+2.16%)
May 25, 2022
201.90
205.31
199.69
203.34
866,675
+1.35(+0.67%)
May 24, 2022
204.40
204.40
199.63
201.99
779,845
-1.40(-0.69%)
May 23, 2022
203.90
204.24
199.42
203.39
723,053
+1.56(+0.77%)
May 20, 2022
204.50
204.66
197.53
201.83
861,460
+0.09(+0.04%)
May 19, 2022
196.20
203.37
195.57
201.74
1,398,588
+4.48(+2.27%)
May 18, 2022
204.11
205.74
195.81
197.26
1,217,468
-9.43(-4.56%)
May 17, 2022
209.06
211.15
204.50
206.69
1,025,233
+0.24(+0.12%)
May 16, 2022
206.60
209.48
203.85
206.45
619,231
-2.26(-1.08%)
May 13, 2022
205.64
211.22
204.29
208.71
695,400
+6.18(+3.05%)
May 12, 2022
198.99
205.14
198.11
202.53
1,066,979
+1.57(+0.78%)
May 11, 2022
203.05
208.11
200.45
200.96
1,097,881
-2.25(-1.11%)
May 10, 2022
207.03
208.67
199.67
203.21
1,309,227
-0.86(-0.42%)
May 09, 2022
210.64
212.04
203.20
204.07
1,239,742
-9.75(-4.56%)
May 06, 2022
213.83
214.72
210.05
213.82
936,224
-1.50(-0.70%)
May 05, 2022
221.32
222.34
213.10
215.32
859,096
-7.47(-3.35%)
May 04, 2022
214.73
223.73
212.01
222.79
1,282,835
+7.59(+3.53%)
May 03, 2022
217.29
220.54
214.85
215.20
1,093,534
-1.86(-0.86%)
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
.