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
Moody's Corp
(NY:
MCO
)
401.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2020
284.53
286.84
282.52
284.40
563,498
+0.24(+0.08%)
Aug 28, 2020
283.17
284.73
281.50
284.16
418,645
+2.15(+0.76%)
Aug 27, 2020
281.68
284.90
279.92
282.01
417,478
+0.20(+0.07%)
Aug 26, 2020
275.14
283.54
274.16
281.81
552,153
+6.34(+2.30%)
Aug 25, 2020
276.08
276.08
273.63
275.46
610,458
+1.12(+0.41%)
Aug 24, 2020
276.49
276.60
274.02
274.35
815,769
-0.24(-0.09%)
Aug 21, 2020
274.60
275.36
271.31
274.59
939,439
+0.97(+0.36%)
Aug 20, 2020
270.08
274.94
269.33
273.61
602,689
+1.71(+0.63%)
Aug 19, 2020
276.18
278.34
271.76
271.90
599,633
-3.13(-1.14%)
Aug 18, 2020
273.12
276.48
272.29
275.03
612,355
+1.80(+0.66%)
Aug 17, 2020
271.10
274.61
271.06
273.23
527,049
+2.48(+0.91%)
Aug 14, 2020
272.35
273.35
269.51
270.75
444,588
-0.89(-0.33%)
Aug 13, 2020
268.24
272.51
267.63
271.64
525,312
+3.02(+1.12%)
Aug 12, 2020
266.97
271.81
266.97
268.62
601,501
+4.15(+1.57%)
Aug 11, 2020
262.77
266.48
258.36
264.47
857,068
+3.26(+1.25%)
Aug 10, 2020
263.53
264.91
260.63
261.22
505,105
-4.21(-1.59%)
Aug 07, 2020
267.44
267.64
262.71
265.43
569,255
-3.66(-1.36%)
Aug 06, 2020
266.42
269.11
264.35
269.09
595,885
+1.64(+0.61%)
Aug 05, 2020
265.80
268.42
264.27
267.45
851,074
+1.56(+0.59%)
Aug 04, 2020
268.82
269.70
261.38
265.89
837,811
-4.46(-1.65%)
Aug 03, 2020
274.51
275.85
269.64
270.35
567,305
-0.65(-0.24%)
Jul 31, 2020
274.93
274.93
266.58
270.99
960,800
-2.38(-0.87%)
Jul 30, 2020
274.80
278.03
269.82
273.37
789,672
-7.31(-2.61%)
Jul 29, 2020
272.54
281.43
271.93
280.69
721,361
+8.38(+3.08%)
Jul 28, 2020
278.60
278.60
271.75
272.30
810,589
-6.59(-2.36%)
Jul 27, 2020
279.36
284.70
277.81
278.89
979,135
-0.17(-0.06%)
Jul 24, 2020
277.50
280.30
273.94
279.07
605,690
+1.50(+0.54%)
Jul 23, 2020
282.80
284.92
275.86
277.56
556,034
-5.18(-1.83%)
Jul 22, 2020
279.71
283.15
279.71
282.75
596,905
+2.52(+0.90%)
Jul 21, 2020
283.16
285.26
279.37
280.22
559,066
-2.94(-1.04%)
Jul 20, 2020
282.24
284.50
281.27
283.16
463,564
+1.37(+0.49%)
Jul 17, 2020
280.43
282.09
278.17
281.79
511,852
+3.01(+1.08%)
Jul 16, 2020
280.61
281.73
275.74
278.78
503,292
-3.99(-1.41%)
Jul 15, 2020
285.31
285.50
279.52
282.77
496,572
+2.20(+0.78%)
Jul 14, 2020
274.07
280.75
272.50
280.57
564,385
+5.28(+1.92%)
Jul 13, 2020
283.96
285.55
273.92
275.29
580,086
-6.90(-2.44%)
Jul 10, 2020
282.81
283.49
279.93
282.19
448,428
-1.32(-0.47%)
Jul 09, 2020
284.03
285.79
279.70
283.51
633,456
+0.05(+0.02%)
Jul 08, 2020
276.72
283.61
276.72
283.46
718,957
+8.54(+3.11%)
Jul 07, 2020
271.64
277.44
270.07
274.92
705,492
+1.66(+0.61%)
Jul 06, 2020
271.86
276.78
271.74
273.26
712,416
+5.43(+2.03%)
Jul 02, 2020
272.49
273.80
267.64
267.82
508,011
-0.37(-0.14%)
Jul 01, 2020
264.57
269.87
263.93
268.19
536,995
+3.53(+1.33%)
Jun 30, 2020
259.51
265.42
258.45
264.67
1,439,370
+5.41(+2.09%)
Jun 29, 2020
262.02
262.02
255.78
259.25
691,032
+0.12(+0.05%)
Jun 26, 2020
262.98
265.10
258.44
259.13
936,614
-6.93(-2.60%)
Jun 25, 2020
256.34
266.34
253.09
266.05
666,839
+10.25(+4.01%)
Jun 24, 2020
263.96
264.69
254.63
255.80
856,969
-11.08(-4.15%)
Jun 23, 2020
269.00
269.86
265.74
266.88
421,425
+0.44(+0.17%)
Jun 22, 2020
264.81
266.80
262.70
266.44
514,032
+1.29(+0.49%)
Jun 19, 2020
269.57
271.48
262.83
265.15
814,645
+0.33(+0.12%)
Jun 18, 2020
264.15
266.44
262.74
264.82
383,548
-0.12(-0.05%)
Jun 17, 2020
265.11
267.99
263.86
264.94
375,869
+0.45(+0.17%)
Jun 16, 2020
269.14
269.53
258.90
264.49
618,772
+4.18(+1.61%)
Jun 15, 2020
252.40
261.66
250.97
260.31
632,797
+3.11(+1.21%)
Jun 12, 2020
256.57
258.34
250.47
257.20
836,340
+8.38(+3.37%)
Jun 11, 2020
261.30
261.30
248.31
248.82
935,405
-17.84(-6.69%)
Jun 10, 2020
266.59
270.32
263.89
266.66
709,667
+1.75(+0.66%)
Jun 09, 2020
266.85
268.88
264.63
264.91
982,401
-6.58(-2.42%)
Jun 08, 2020
266.06
271.54
263.33
271.49
1,131,440
+2.04(+0.76%)
Jun 05, 2020
271.16
273.25
267.58
269.44
1,028,583
+3.53(+1.33%)
Jun 04, 2020
269.74
271.76
263.63
265.92
809,982
-6.31(-2.32%)
Jun 03, 2020
269.35
273.10
266.78
272.23
794,022
+5.91(+2.22%)
Jun 02, 2020
267.00
267.56
263.35
266.31
1,073,280
-0.58(-0.22%)
Jun 01, 2020
259.76
267.80
259.76
266.89
1,026,166
+9.28(+3.60%)
May 29, 2020
256.21
258.31
252.51
257.61
1,293,073
+2.52(+0.99%)
May 28, 2020
251.44
258.80
249.69
255.09
1,296,913
+5.78(+2.32%)
May 27, 2020
253.75
254.04
246.03
249.31
836,733
-0.88(-0.35%)
May 26, 2020
253.37
254.12
249.61
250.19
836,438
+2.78(+1.12%)
May 22, 2020
246.41
249.01
242.87
247.41
399,122
+2.94(+1.20%)
May 21, 2020
246.27
247.04
242.79
244.47
1,275,236
-2.41(-0.98%)
May 20, 2020
248.54
250.30
246.11
246.88
768,728
+2.26(+0.93%)
May 19, 2020
249.78
251.72
244.25
244.62
994,746
-5.14(-2.06%)
May 18, 2020
247.05
252.42
246.54
249.75
1,170,400
+8.17(+3.38%)
May 15, 2020
248.15
251.26
239.57
241.58
2,799,580
-2.46(-1.01%)
May 14, 2020
235.11
244.47
233.72
244.04
1,162,910
+5.91(+2.48%)
May 13, 2020
239.25
243.59
234.83
238.13
782,044
-2.66(-1.11%)
May 12, 2020
245.11
247.32
240.79
240.79
682,063
-2.47(-1.02%)
May 11, 2020
239.31
245.36
237.73
243.26
718,061
+1.26(+0.52%)
May 08, 2020
241.99
243.89
240.08
242.00
599,820
+3.90(+1.64%)
May 07, 2020
236.03
239.61
234.77
238.10
794,922
+5.96(+2.57%)
May 06, 2020
241.86
242.40
230.99
232.14
877,899
-8.63(-3.59%)
May 05, 2020
239.43
243.00
236.80
240.77
1,150,788
+4.88(+2.07%)
May 04, 2020
229.75
236.37
227.17
235.89
863,385
+3.41(+1.47%)
May 01, 2020
232.06
233.27
228.91
232.48
812,036
-1.98(-0.84%)
Apr 30, 2020
231.67
241.78
226.03
234.46
1,641,892
-10.65(-4.35%)
Apr 29, 2020
245.53
249.91
243.48
245.11
1,251,856
+2.84(+1.17%)
Apr 28, 2020
251.11
253.19
241.43
242.27
913,176
-2.43(-0.99%)
Apr 27, 2020
239.11
247.18
238.40
244.71
1,074,487
+9.00(+3.82%)
Apr 24, 2020
232.98
236.43
228.45
235.71
1,065,862
+5.00(+2.17%)
Apr 23, 2020
229.97
234.18
227.34
230.71
787,414
+0.16(+0.07%)
Apr 22, 2020
224.42
232.15
224.05
230.54
820,081
+11.12(+5.07%)
Apr 21, 2020
224.10
226.02
218.93
219.42
839,958
-10.78(-4.68%)
Apr 20, 2020
226.53
231.62
225.90
230.20
842,042
+0.11(+0.05%)
Apr 17, 2020
233.53
237.23
226.38
230.09
1,584,958
+4.47(+1.98%)
Apr 16, 2020
222.16
228.79
220.74
225.62
1,315,167
+4.69(+2.12%)
Apr 15, 2020
221.50
224.40
218.97
220.93
1,028,866
-7.62(-3.34%)
Apr 14, 2020
229.03
231.58
226.10
228.56
964,278
+6.41(+2.89%)
Apr 13, 2020
229.56
230.71
220.70
222.14
982,167
-10.18(-4.38%)
Apr 09, 2020
220.02
238.57
219.30
232.32
2,215,155
+14.57(+6.69%)
Apr 08, 2020
223.88
225.28
216.60
217.75
1,102,260
-2.10(-0.96%)
Apr 07, 2020
229.06
230.69
219.82
219.86
1,050,127
-0.43(-0.20%)
Apr 06, 2020
212.05
222.52
209.02
220.29
1,486,524
+19.58(+9.76%)
Apr 03, 2020
195.15
202.12
195.12
200.71
1,042,456
+1.99(+1.00%)
Apr 02, 2020
187.84
198.96
184.57
198.72
1,066,521
+8.82(+4.64%)
Apr 01, 2020
194.11
199.28
188.12
189.90
1,513,595
-13.41(-6.60%)
Mar 31, 2020
209.86
213.39
202.60
203.31
1,434,592
-10.30(-4.82%)
Mar 30, 2020
213.56
217.57
209.85
213.62
1,068,277
+1.95(+0.92%)
Mar 27, 2020
207.00
217.78
207.00
211.67
1,358,283
-3.98(-1.85%)
Mar 26, 2020
201.54
218.66
201.02
215.65
1,717,134
+16.53(+8.30%)
Mar 25, 2020
186.01
209.47
184.69
199.11
1,754,741
+10.94(+5.81%)
Mar 24, 2020
168.47
189.00
165.36
188.17
1,461,305
+29.47(+18.57%)
Mar 23, 2020
164.91
174.99
157.83
158.70
1,768,343
-10.29(-6.09%)
Mar 20, 2020
173.36
175.92
164.83
168.99
2,098,540
-2.03(-1.19%)
Mar 19, 2020
166.84
174.45
159.57
171.02
2,715,599
+3.42(+2.04%)
Mar 18, 2020
175.84
180.09
158.83
167.60
2,931,623
-26.67(-13.73%)
Mar 17, 2020
181.59
198.44
178.31
194.27
2,129,051
+16.04(+9.00%)
Mar 16, 2020
174.95
186.43
173.03
178.22
2,971,290
-26.60(-12.99%)
Mar 13, 2020
196.58
205.30
187.01
204.82
2,423,105
+1.74(+0.86%)
Mar 12, 2020
192.58
203.92
181.68
203.08
2,738,472
+0.00(+0.00%)
Mar 11, 2020
212.36
213.08
198.68
203.08
1,676,857
-15.71(-7.18%)
Mar 10, 2020
212.25
218.79
205.62
218.79
2,296,997
+16.10(+7.94%)
Mar 09, 2020
209.71
215.08
201.29
202.69
2,654,116
-26.55(-11.58%)
Mar 06, 2020
232.32
235.03
222.43
229.24
2,285,789
-13.59(-5.60%)
Mar 05, 2020
250.19
254.47
239.15
242.83
1,620,148
-16.31(-6.29%)
Mar 04, 2020
247.21
259.88
245.77
259.14
1,270,572
+16.06(+6.61%)
Mar 03, 2020
248.23
253.10
239.83
243.08
1,804,788
-6.39(-2.56%)
Mar 02, 2020
236.39
249.72
233.23
249.47
1,587,189
+18.74(+8.12%)
Feb 28, 2020
227.50
232.31
223.08
230.74
2,069,309
-3.88(-1.66%)
Feb 27, 2020
246.90
246.90
234.46
234.62
2,074,018
-16.28(-6.49%)
Feb 26, 2020
250.43
257.11
250.38
250.91
989,558
+0.94(+0.38%)
Feb 25, 2020
257.62
259.02
248.69
249.96
1,134,574
-5.99(-2.34%)
Feb 24, 2020
254.24
258.25
253.40
255.95
1,029,882
-4.82(-1.85%)
Feb 21, 2020
265.56
265.56
258.15
260.77
1,002,182
-6.75(-2.52%)
Feb 20, 2020
273.06
273.99
264.02
267.52
1,043,306
-6.18(-2.26%)
Feb 19, 2020
270.64
275.56
270.49
273.70
1,028,156
+4.44(+1.65%)
Feb 18, 2020
266.42
269.37
262.77
269.26
803,826
+2.73(+1.03%)
Feb 14, 2020
262.25
266.69
261.89
266.52
971,430
+4.85(+1.86%)
Feb 13, 2020
262.01
263.24
257.13
261.67
949,497
-0.61(-0.23%)
Feb 12, 2020
260.93
265.72
251.78
262.28
1,022,970
+2.32(+0.89%)
Feb 11, 2020
258.81
261.83
257.79
259.96
986,439
+2.46(+0.95%)
Feb 10, 2020
256.09
257.79
255.47
257.51
760,239
+0.89(+0.35%)
Feb 07, 2020
257.10
258.24
255.03
256.62
675,175
-0.49(-0.19%)
Feb 06, 2020
255.58
258.95
255.38
257.10
841,099
+3.52(+1.39%)
Feb 05, 2020
258.29
258.34
251.19
253.58
745,499
-2.42(-0.94%)
Feb 04, 2020
254.79
258.31
253.95
256.00
773,556
+5.61(+2.24%)
Feb 03, 2020
247.71
250.88
247.71
250.39
779,899
+4.05(+1.64%)
Jan 31, 2020
251.03
253.07
245.71
246.34
862,810
-6.73(-2.66%)
Jan 30, 2020
249.31
253.15
248.24
253.07
587,358
+3.01(+1.20%)
Jan 29, 2020
249.90
252.26
249.06
250.06
460,519
+0.46(+0.18%)
Jan 28, 2020
245.88
249.89
245.21
249.60
814,220
+4.86(+1.99%)
Jan 27, 2020
243.01
245.76
241.75
244.74
737,388
-0.48(-0.20%)
Jan 24, 2020
247.44
248.35
244.02
245.22
516,518
-1.41(-0.57%)
Jan 23, 2020
246.01
247.99
244.96
246.63
844,319
-0.37(-0.15%)
Jan 22, 2020
247.60
247.97
246.04
246.99
621,910
+1.08(+0.44%)
Jan 21, 2020
246.39
247.61
245.36
245.91
949,605
-1.24(-0.50%)
Jan 17, 2020
247.14
247.76
245.36
247.15
865,625
+1.52(+0.62%)
Jan 16, 2020
244.57
245.79
243.83
245.63
628,779
+2.90(+1.19%)
Jan 15, 2020
239.16
244.29
238.72
242.73
893,000
+3.45(+1.44%)
Jan 14, 2020
241.06
241.85
239.09
239.28
575,198
-1.98(-0.82%)
Jan 13, 2020
238.07
241.28
238.07
241.26
736,953
+3.32(+1.39%)
Jan 10, 2020
239.83
240.56
236.99
237.94
619,509
-0.79(-0.33%)
Jan 09, 2020
236.54
239.28
236.39
238.72
845,476
+3.10(+1.31%)
Jan 08, 2020
232.20
237.18
232.20
235.62
924,872
+4.43(+1.92%)
Jan 07, 2020
232.71
235.23
231.01
231.19
775,255
-0.83(-0.36%)
Jan 06, 2020
229.92
232.10
229.50
232.03
745,255
+0.72(+0.31%)
Jan 03, 2020
229.13
231.78
228.85
231.31
495,983
-0.58(-0.25%)
Jan 02, 2020
228.97
231.89
228.32
231.88
906,622
+4.13(+1.82%)
Dec 31, 2019
227.21
228.99
226.75
227.75
619,197
-0.24(-0.11%)
Dec 30, 2019
229.29
229.60
226.46
227.99
354,413
-1.57(-0.69%)
Dec 27, 2019
230.05
230.53
228.50
229.56
574,477
+0.23(+0.10%)
Dec 26, 2019
229.04
230.10
228.47
229.33
277,618
+0.84(+0.37%)
Dec 24, 2019
227.69
228.79
226.48
228.49
165,953
+1.07(+0.47%)
Dec 23, 2019
229.46
230.44
226.94
227.41
987,329
-1.04(-0.45%)
Dec 20, 2019
229.26
229.92
227.94
228.45
1,237,456
-0.06(-0.03%)
Dec 19, 2019
225.99
230.29
225.99
228.51
938,733
+1.65(+0.73%)
Dec 18, 2019
227.04
227.25
225.94
226.86
1,014,822
+1.07(+0.48%)
Dec 17, 2019
227.19
227.19
224.59
225.78
784,554
-0.71(-0.31%)
Dec 16, 2019
227.56
229.77
226.22
226.49
690,826
+0.98(+0.43%)
Dec 13, 2019
224.03
227.22
222.41
225.51
540,598
+0.72(+0.32%)
Dec 12, 2019
224.48
226.68
223.28
224.79
1,229,173
+1.04(+0.46%)
Dec 11, 2019
222.32
224.09
221.72
223.76
825,159
+2.11(+0.95%)
Dec 10, 2019
221.10
222.21
220.19
221.65
468,883
+0.48(+0.22%)
Dec 09, 2019
222.70
223.25
221.01
221.17
718,968
-1.17(-0.53%)
Dec 06, 2019
222.06
223.22
220.35
222.34
755,337
+2.31(+1.05%)
Dec 05, 2019
217.69
220.19
216.04
220.03
579,614
+2.46(+1.13%)
Dec 04, 2019
215.84
217.67
215.13
217.57
538,576
+1.92(+0.89%)
Dec 03, 2019
213.40
215.82
213.40
215.65
484,973
-0.38(-0.18%)
Dec 02, 2019
217.28
218.67
215.05
216.04
580,146
-1.41(-0.65%)
Nov 29, 2019
216.70
218.92
216.27
217.45
403,937
+0.13(+0.06%)
Nov 27, 2019
217.80
218.14
214.89
217.31
880,427
-0.19(-0.09%)
Nov 26, 2019
216.56
218.55
216.46
217.50
786,262
+0.95(+0.44%)
Nov 25, 2019
214.63
217.08
214.18
216.55
827,021
+2.68(+1.25%)
Nov 22, 2019
215.81
216.80
212.42
213.88
645,466
-1.14(-0.53%)
Nov 21, 2019
214.56
216.04
213.07
215.02
728,087
+0.22(+0.10%)
Nov 20, 2019
214.84
217.51
213.13
214.80
776,671
+0.52(+0.24%)
Nov 19, 2019
212.31
215.75
211.89
214.28
720,453
+2.38(+1.12%)
Nov 18, 2019
210.86
212.02
210.50
211.90
603,627
+1.18(+0.56%)
Nov 15, 2019
210.58
211.21
209.24
210.72
547,972
+1.23(+0.59%)
Nov 14, 2019
209.27
209.76
206.66
209.49
436,165
+0.12(+0.05%)
Nov 13, 2019
207.38
210.49
207.16
209.37
543,530
+1.22(+0.59%)
Nov 12, 2019
208.59
210.35
207.81
208.15
490,121
-0.56(-0.27%)
Nov 11, 2019
207.00
209.76
206.20
208.71
459,678
-0.08(-0.04%)
Nov 08, 2019
208.52
209.86
207.33
208.79
487,899
-0.13(-0.06%)
Nov 07, 2019
207.76
209.64
206.18
208.92
636,398
+2.36(+1.14%)
Nov 06, 2019
203.88
207.27
203.18
206.56
921,711
+2.62(+1.29%)
Nov 05, 2019
209.14
209.26
202.44
203.93
1,008,194
-4.73(-2.27%)
Nov 04, 2019
212.84
212.88
208.38
208.66
583,760
-2.39(-1.13%)
Nov 01, 2019
212.92
214.23
210.65
211.06
594,568
-0.18(-0.09%)
Oct 31, 2019
208.70
212.91
208.70
211.24
699,622
+2.34(+1.12%)
Oct 30, 2019
212.67
212.67
203.04
208.89
1,175,088
-2.07(-0.98%)
Oct 29, 2019
208.06
211.94
207.75
210.96
1,120,379
+3.93(+1.90%)
Oct 28, 2019
207.71
208.59
206.70
207.03
516,755
+0.27(+0.13%)
Oct 25, 2019
206.12
208.06
206.12
206.76
409,229
+0.41(+0.20%)
Oct 24, 2019
204.07
206.92
203.43
206.34
364,446
+3.46(+1.70%)
Oct 23, 2019
203.80
204.37
200.76
202.89
1,019,149
-1.18(-0.58%)
Oct 22, 2019
209.82
210.26
203.91
204.07
484,965
-5.83(-2.78%)
Oct 21, 2019
208.92
210.00
207.66
209.90
498,424
+1.91(+0.92%)
Oct 18, 2019
208.80
209.39
206.53
207.99
636,150
-1.41(-0.67%)
Oct 17, 2019
208.18
209.76
207.61
209.40
451,462
+1.55(+0.75%)
Oct 16, 2019
208.55
208.55
205.32
207.85
534,986
-1.47(-0.70%)
Oct 15, 2019
206.68
209.73
206.23
209.32
694,321
+4.04(+1.97%)
Oct 14, 2019
204.78
206.67
204.07
205.28
877,938
+0.35(+0.17%)
Oct 11, 2019
205.79
207.01
204.61
204.93
912,069
+2.92(+1.44%)
Oct 10, 2019
200.23
203.62
199.82
202.01
495,738
+1.34(+0.67%)
Oct 09, 2019
199.19
201.65
198.36
200.67
606,857
+3.72(+1.89%)
Oct 08, 2019
197.93
199.90
195.01
196.95
1,136,111
-2.34(-1.18%)
Oct 07, 2019
196.06
201.12
196.06
199.29
1,062,188
+4.45(+2.28%)
Oct 04, 2019
191.51
194.95
191.27
194.84
545,674
+3.83(+2.00%)
Oct 03, 2019
188.72
191.50
187.19
191.01
699,657
+2.63(+1.40%)
Oct 02, 2019
191.29
192.24
187.92
188.38
1,400,516
-4.48(-2.32%)
Oct 01, 2019
196.68
197.07
192.75
192.86
1,079,777
-3.20(-1.63%)
Sep 30, 2019
195.72
199.04
195.72
196.06
989,288
-1.00(-0.51%)
Sep 27, 2019
206.21
206.50
194.50
197.06
1,804,601
-6.99(-3.42%)
Sep 26, 2019
204.67
205.25
202.64
204.05
733,539
-0.53(-0.26%)
Sep 25, 2019
201.84
205.10
201.32
204.57
770,746
+3.01(+1.50%)
Sep 24, 2019
206.91
207.71
201.46
201.56
1,680,220
-4.59(-2.23%)
Sep 23, 2019
206.25
206.26
202.96
206.15
1,253,393
+1.24(+0.61%)
Sep 20, 2019
208.30
208.30
204.50
204.91
1,607,979
-2.38(-1.15%)
Sep 19, 2019
206.99
208.72
206.34
207.29
1,191,877
-0.18(-0.09%)
Sep 18, 2019
209.52
209.52
204.15
207.47
1,378,826
-1.34(-0.64%)
Sep 17, 2019
204.66
209.20
204.59
208.81
670,511
+4.62(+2.26%)
Sep 16, 2019
202.14
204.20
201.39
204.19
572,266
+1.00(+0.49%)
Sep 13, 2019
205.28
205.28
201.26
203.19
721,192
-0.67(-0.33%)
Sep 12, 2019
205.40
206.30
202.78
203.86
900,404
-0.10(-0.05%)
Sep 11, 2019
202.92
204.26
199.36
203.96
807,350
+1.56(+0.77%)
Sep 10, 2019
207.60
207.60
200.45
202.40
1,193,326
-5.66(-2.72%)
Sep 09, 2019
212.08
212.08
206.73
208.06
769,093
-3.03(-1.44%)
Sep 06, 2019
210.24
213.30
209.71
211.09
533,555
+0.92(+0.44%)
Sep 05, 2019
207.25
211.05
205.89
210.17
891,882
+5.63(+2.75%)
Sep 04, 2019
204.92
206.42
202.81
204.55
842,984
+0.54(+0.26%)
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
.