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
)
405.80
-4.80 (-1.17%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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
307.65
309.91
305.56
309.61
584,876
+1.70(+0.55%)
Apr 27, 2023
304.78
308.74
302.02
307.91
738,375
+6.41(+2.13%)
Apr 26, 2023
303.29
305.34
300.54
301.50
1,013,589
-1.51(-0.50%)
Apr 25, 2023
303.31
313.00
301.92
303.01
1,155,063
+3.76(+1.26%)
Apr 24, 2023
300.82
301.23
297.27
299.26
756,795
-0.93(-0.31%)
Apr 21, 2023
300.54
300.59
296.47
300.19
528,156
+0.85(+0.28%)
Apr 20, 2023
296.84
300.96
296.84
299.34
611,310
-0.40(-0.14%)
Apr 19, 2023
300.30
302.23
299.25
299.74
744,494
-2.17(-0.72%)
Apr 18, 2023
301.41
302.25
298.89
301.91
639,387
+1.95(+0.65%)
Apr 17, 2023
297.77
300.66
296.44
299.96
451,610
+1.03(+0.34%)
Apr 14, 2023
300.44
302.64
297.47
298.93
526,103
-1.56(-0.52%)
Apr 13, 2023
296.01
300.60
294.30
300.49
627,370
+5.66(+1.92%)
Apr 12, 2023
299.26
300.42
294.44
294.84
794,868
-1.13(-0.38%)
Apr 11, 2023
293.48
296.84
293.48
295.96
419,741
+3.62(+1.24%)
Apr 10, 2023
291.77
293.44
287.72
292.35
498,187
-2.93(-0.99%)
Apr 06, 2023
298.63
299.44
292.84
295.27
570,855
-4.18(-1.40%)
Apr 05, 2023
299.83
300.63
296.91
299.45
590,791
-1.08(-0.36%)
Apr 04, 2023
302.54
306.81
299.00
300.53
751,778
-0.36(-0.12%)
Apr 03, 2023
300.75
302.40
297.85
300.89
948,115
-1.70(-0.56%)
Mar 31, 2023
299.76
302.78
297.62
302.59
648,775
+5.02(+1.69%)
Mar 30, 2023
299.20
300.55
295.57
297.57
453,747
+1.37(+0.46%)
Mar 29, 2023
294.26
296.63
293.30
296.19
522,994
+5.50(+1.89%)
Mar 28, 2023
289.78
291.49
288.73
290.69
546,767
+0.80(+0.28%)
Mar 27, 2023
293.10
293.32
288.33
289.89
711,373
+0.44(+0.15%)
Mar 24, 2023
284.17
290.11
281.93
289.45
575,582
+2.33(+0.81%)
Mar 23, 2023
287.53
290.91
285.57
287.12
684,021
-0.45(-0.16%)
Mar 22, 2023
293.32
297.21
287.51
287.57
853,567
-6.19(-2.11%)
Mar 21, 2023
292.06
295.27
290.51
293.76
785,065
+5.59(+1.94%)
Mar 20, 2023
292.04
292.04
285.20
288.17
962,771
-2.78(-0.95%)
Mar 17, 2023
292.94
296.39
287.79
290.95
1,692,630
-3.66(-1.24%)
Mar 16, 2023
287.93
296.95
287.22
294.61
659,878
+5.10(+1.76%)
Mar 15, 2023
285.56
289.82
283.88
289.51
971,076
-0.23(-0.08%)
Mar 14, 2023
286.68
292.90
285.50
289.74
906,658
+7.62(+2.70%)
Mar 13, 2023
277.02
286.47
275.11
282.11
1,532,355
+0.22(+0.08%)
Mar 10, 2023
292.36
293.16
280.71
281.89
1,175,233
-9.85(-3.38%)
Mar 09, 2023
292.38
299.55
290.26
291.74
1,137,479
+0.92(+0.32%)
Mar 08, 2023
290.06
292.42
288.08
290.82
865,952
+0.62(+0.21%)
Mar 07, 2023
300.35
300.66
289.46
290.20
816,075
-9.88(-3.29%)
Mar 06, 2023
295.39
300.79
295.30
300.08
898,599
+4.81(+1.63%)
Mar 03, 2023
289.94
296.03
288.92
295.27
716,933
+8.19(+2.85%)
Mar 02, 2023
281.95
287.35
281.61
287.08
763,768
+1.05(+0.37%)
Mar 01, 2023
285.15
289.60
285.15
286.04
470,923
-0.86(-0.30%)
Feb 28, 2023
285.99
290.57
284.82
286.90
842,158
+0.44(+0.15%)
Feb 27, 2023
290.73
290.73
285.62
286.46
400,130
+0.46(+0.16%)
Feb 24, 2023
284.75
287.06
283.12
286.00
556,906
-5.14(-1.77%)
Feb 23, 2023
291.69
293.18
286.19
291.14
581,266
+0.79(+0.27%)
Feb 22, 2023
291.40
292.82
287.89
290.35
870,490
-0.42(-0.15%)
Feb 21, 2023
292.93
294.02
288.48
290.77
831,059
-6.52(-2.19%)
Feb 17, 2023
295.70
297.92
293.63
297.29
862,953
-1.04(-0.35%)
Feb 16, 2023
300.80
301.95
297.94
298.33
658,599
-7.85(-2.56%)
Feb 15, 2023
301.44
306.58
301.44
306.18
618,487
+1.37(+0.45%)
Feb 14, 2023
308.66
310.19
304.78
304.81
705,258
-4.42(-1.43%)
Feb 13, 2023
303.63
309.23
303.36
309.22
596,794
+6.69(+2.21%)
Feb 10, 2023
300.46
303.00
299.25
302.54
532,769
-0.24(-0.08%)
Feb 09, 2023
310.76
310.76
301.74
302.77
877,862
-4.91(-1.60%)
Feb 08, 2023
312.16
312.89
306.82
307.69
557,466
-5.82(-1.86%)
Feb 07, 2023
307.78
313.97
305.80
313.50
846,466
+3.32(+1.07%)
Feb 06, 2023
315.08
315.73
309.27
310.18
877,343
-9.70(-3.03%)
Feb 03, 2023
318.23
320.79
313.65
319.88
1,068,332
-5.06(-1.56%)
Feb 02, 2023
324.34
331.27
321.70
324.94
1,213,680
+6.13(+1.92%)
Feb 01, 2023
316.37
321.66
314.12
318.81
1,537,421
+0.51(+0.16%)
Jan 31, 2023
314.81
319.78
312.17
318.30
1,548,043
+8.43(+2.72%)
Jan 30, 2023
311.26
314.43
309.09
309.87
987,131
-5.31(-1.68%)
Jan 27, 2023
311.20
316.49
310.98
315.17
638,954
+1.35(+0.43%)
Jan 26, 2023
312.89
314.54
309.71
313.82
926,081
+2.44(+0.79%)
Jan 25, 2023
306.45
311.51
303.36
311.37
1,279,071
+0.37(+0.12%)
Jan 24, 2023
313.09
315.54
309.60
311.01
1,133,064
-4.76(-1.51%)
Jan 23, 2023
313.77
320.08
313.71
315.77
930,209
-0.28(-0.09%)
Jan 20, 2023
310.66
317.94
308.76
316.05
2,615,805
+7.41(+2.40%)
Jan 19, 2023
307.94
312.85
303.97
308.64
892,804
-3.47(-1.11%)
Jan 18, 2023
312.36
317.18
310.49
312.11
1,836,853
+2.86(+0.92%)
Jan 17, 2023
310.26
312.85
308.18
309.25
1,682,825
-0.94(-0.30%)
Jan 13, 2023
304.76
310.65
304.66
310.19
847,526
+2.10(+0.68%)
Jan 12, 2023
305.39
308.58
300.00
308.09
800,560
+4.90(+1.62%)
Jan 11, 2023
295.81
303.81
294.81
303.19
779,859
+10.04(+3.42%)
Jan 10, 2023
285.86
293.34
285.86
293.15
479,012
+6.37(+2.22%)
Jan 09, 2023
288.26
293.65
286.39
286.78
762,840
+1.08(+0.38%)
Jan 06, 2023
274.87
285.78
271.87
285.70
580,847
+12.83(+4.70%)
Jan 05, 2023
276.61
277.88
272.09
272.87
413,411
-7.32(-2.61%)
Jan 04, 2023
277.59
281.67
276.01
280.19
596,839
+7.54(+2.76%)
Jan 03, 2023
279.59
280.97
271.01
272.65
622,425
-2.12(-0.77%)
Dec 30, 2022
275.44
275.79
271.22
274.78
438,043
-4.25(-1.52%)
Dec 29, 2022
272.19
279.18
271.92
279.03
321,083
+9.77(+3.63%)
Dec 28, 2022
272.43
275.50
268.94
269.25
401,203
-3.29(-1.21%)
Dec 27, 2022
274.00
275.07
271.40
272.55
481,336
-2.43(-0.88%)
Dec 23, 2022
274.55
276.75
273.05
274.97
325,105
-0.37(-0.13%)
Dec 22, 2022
276.37
277.12
271.39
275.34
452,333
-3.19(-1.14%)
Dec 21, 2022
274.35
278.61
272.80
278.52
653,482
+7.44(+2.74%)
Dec 20, 2022
273.15
275.77
271.02
271.09
591,958
-3.39(-1.24%)
Dec 19, 2022
275.91
277.34
272.39
274.48
532,422
-3.39(-1.22%)
Dec 16, 2022
278.45
280.48
275.30
277.87
1,038,556
-5.03(-1.78%)
Dec 15, 2022
288.47
289.26
282.47
282.90
727,946
-10.61(-3.62%)
Dec 14, 2022
296.06
301.06
290.80
293.51
1,055,636
-3.95(-1.33%)
Dec 13, 2022
303.14
306.35
294.20
297.47
1,082,823
+10.44(+3.64%)
Dec 12, 2022
284.76
287.07
283.48
287.02
882,361
+3.03(+1.07%)
Dec 09, 2022
284.52
286.73
283.49
284.00
629,127
-1.86(-0.65%)
Dec 08, 2022
287.15
290.39
285.00
285.86
854,473
-0.81(-0.28%)
Dec 07, 2022
287.13
289.90
285.56
286.67
604,332
-1.89(-0.66%)
Dec 06, 2022
289.08
290.30
287.14
288.56
656,452
+1.28(+0.45%)
Dec 05, 2022
293.29
294.34
286.49
287.28
712,190
-10.29(-3.46%)
Dec 02, 2022
297.12
299.65
293.37
297.57
485,963
-4.29(-1.42%)
Dec 01, 2022
296.51
304.61
296.51
301.86
844,126
+7.70(+2.62%)
Nov 30, 2022
285.22
294.34
280.51
294.15
1,373,347
+8.62(+3.02%)
Nov 29, 2022
287.07
288.83
284.14
285.54
584,299
-2.33(-0.81%)
Nov 28, 2022
291.94
296.86
287.37
287.86
737,604
-8.98(-3.03%)
Nov 25, 2022
292.40
298.16
291.65
296.85
436,404
+3.00(+1.02%)
Nov 23, 2022
290.49
294.98
289.13
293.85
403,453
+3.55(+1.22%)
Nov 22, 2022
288.49
291.19
286.27
290.30
386,898
+3.08(+1.07%)
Nov 21, 2022
285.44
289.31
283.94
287.22
564,220
-0.38(-0.13%)
Nov 18, 2022
289.79
291.58
282.91
287.61
708,958
+2.49(+0.87%)
Nov 17, 2022
286.37
286.37
280.87
285.12
859,222
-6.83(-2.34%)
Nov 16, 2022
293.19
294.30
289.48
291.94
814,405
-1.97(-0.67%)
Nov 15, 2022
297.65
299.69
291.05
293.91
876,026
+5.06(+1.75%)
Nov 14, 2022
301.38
302.62
288.71
288.86
1,093,020
-16.50(-5.40%)
Nov 11, 2022
292.45
307.80
290.45
305.35
1,913,016
+15.85(+5.47%)
Nov 10, 2022
273.68
289.89
270.56
289.50
1,611,586
+31.27(+12.11%)
Nov 09, 2022
261.00
263.20
257.48
258.24
522,955
-4.58(-1.74%)
Nov 08, 2022
261.55
265.63
259.88
262.82
745,286
+2.70(+1.04%)
Nov 07, 2022
258.54
260.41
255.92
260.12
532,729
+5.34(+2.10%)
Nov 04, 2022
254.29
256.75
249.90
254.78
586,585
+4.27(+1.70%)
Nov 03, 2022
248.27
252.91
247.91
250.50
549,146
-1.47(-0.58%)
Nov 02, 2022
259.17
251.95
251.97
955,017
-8.11(-3.12%)
Nov 01, 2022
264.55
266.36
259.35
260.08
802,436
-0.51(-0.20%)
Oct 31, 2022
262.48
264.36
259.62
260.59
897,096
-4.15(-1.57%)
Oct 28, 2022
256.04
265.63
254.97
264.74
872,673
+7.96(+3.10%)
Oct 27, 2022
254.76
259.43
253.87
256.78
1,034,141
+3.96(+1.57%)
Oct 26, 2022
252.94
258.63
250.77
252.82
1,175,692
+0.05(+0.02%)
Oct 25, 2022
236.59
254.04
235.23
252.77
1,633,056
+12.40(+5.16%)
Oct 24, 2022
239.23
241.97
235.78
240.37
1,331,371
+2.90(+1.22%)
Oct 21, 2022
232.31
237.97
228.83
237.47
1,009,354
+4.53(+1.95%)
Oct 20, 2022
237.67
240.78
231.49
232.94
744,371
-4.39(-1.85%)
Oct 19, 2022
238.58
240.78
235.00
237.32
743,764
-3.97(-1.65%)
Oct 18, 2022
245.96
246.43
240.64
241.30
1,042,883
+2.82(+1.18%)
Oct 17, 2022
235.83
240.34
235.83
238.48
800,913
+7.66(+3.32%)
Oct 14, 2022
239.75
242.86
230.58
230.82
785,068
-6.46(-2.72%)
Oct 13, 2022
228.14
239.19
225.82
237.28
883,324
+2.24(+0.95%)
Oct 12, 2022
236.62
237.65
233.73
235.04
772,745
-1.30(-0.55%)
Oct 11, 2022
237.34
240.12
233.83
236.34
918,062
-2.15(-0.90%)
Oct 10, 2022
242.64
242.64
236.45
238.49
777,479
-2.34(-0.97%)
Oct 07, 2022
246.45
247.49
239.21
240.84
980,238
-8.45(-3.39%)
Oct 06, 2022
256.27
257.61
247.98
249.28
880,027
-7.64(-2.98%)
Oct 05, 2022
253.44
259.14
252.63
256.93
835,949
-0.12(-0.05%)
Oct 04, 2022
249.89
257.27
249.00
257.05
871,441
+10.90(+4.43%)
Oct 03, 2022
239.85
247.56
238.04
246.15
599,815
+7.61(+3.19%)
Sep 30, 2022
241.69
244.91
238.13
238.53
1,004,232
-3.38(-1.40%)
Sep 29, 2022
245.12
245.12
240.04
241.92
754,875
-5.32(-2.15%)
Sep 28, 2022
246.72
249.56
244.81
247.23
604,171
+2.20(+0.90%)
Sep 27, 2022
248.72
250.00
243.17
245.04
990,741
-0.57(-0.23%)
Sep 26, 2022
249.78
250.06
243.83
245.60
903,270
-4.29(-1.72%)
Sep 23, 2022
249.09
250.72
245.47
249.89
893,997
-0.60(-0.24%)
Sep 22, 2022
260.70
262.15
248.46
250.49
1,306,148
-11.19(-4.27%)
Sep 21, 2022
267.96
270.73
261.67
261.68
567,063
-4.03(-1.52%)
Sep 20, 2022
270.62
271.49
262.88
265.71
839,826
-7.56(-2.76%)
Sep 19, 2022
272.86
274.41
270.70
273.26
594,450
-1.75(-0.64%)
Sep 16, 2022
273.77
275.55
271.62
275.01
1,499,255
-1.98(-0.72%)
Sep 15, 2022
280.77
281.89
275.22
276.99
633,101
-3.83(-1.36%)
Sep 14, 2022
286.69
286.99
277.68
280.82
546,179
-4.41(-1.55%)
Sep 13, 2022
291.11
291.11
284.87
285.23
926,623
-12.38(-4.16%)
Sep 12, 2022
296.41
298.02
294.96
297.62
511,068
+3.72(+1.27%)
Sep 09, 2022
292.40
294.84
290.96
293.90
390,902
+3.37(+1.16%)
Sep 08, 2022
286.25
290.92
285.39
290.53
753,946
+1.65(+0.57%)
Sep 07, 2022
282.72
289.27
281.28
288.88
590,135
+6.41(+2.27%)
Sep 06, 2022
280.00
284.91
278.35
282.48
661,020
+3.43(+1.23%)
Sep 02, 2022
284.72
285.18
277.04
279.04
496,591
-2.33(-0.83%)
Sep 01, 2022
278.66
281.52
274.20
281.38
518,993
+2.22(+0.79%)
Aug 31, 2022
283.77
284.23
278.58
279.16
983,431
-2.24(-0.79%)
Aug 30, 2022
286.47
286.89
279.80
281.40
534,923
-3.24(-1.14%)
Aug 29, 2022
285.77
288.25
284.14
284.64
473,336
-2.76(-0.96%)
Aug 26, 2022
300.43
300.93
287.13
287.39
525,888
-12.89(-4.29%)
Aug 25, 2022
294.49
300.49
292.51
300.29
442,743
+7.06(+2.41%)
Aug 24, 2022
293.08
295.97
292.87
293.22
475,705
+0.25(+0.08%)
Aug 23, 2022
296.40
298.83
292.91
292.98
552,115
-5.72(-1.91%)
Aug 22, 2022
301.19
302.33
297.83
298.70
519,840
-6.34(-2.08%)
Aug 19, 2022
311.55
311.77
304.03
305.03
514,438
-8.80(-2.80%)
Aug 18, 2022
314.85
315.53
312.75
313.83
300,196
-0.98(-0.31%)
Aug 17, 2022
311.66
316.14
311.27
314.82
395,574
-0.62(-0.20%)
Aug 16, 2022
313.54
317.58
311.98
315.43
459,575
-0.11(-0.03%)
Aug 15, 2022
315.49
318.43
314.94
315.54
468,089
-0.66(-0.21%)
Aug 12, 2022
312.78
316.53
311.70
316.20
381,277
+5.26(+1.69%)
Aug 11, 2022
317.84
317.84
310.38
310.94
348,535
-4.84(-1.53%)
Aug 10, 2022
309.31
315.99
309.03
315.78
796,022
+11.77(+3.87%)
Aug 09, 2022
304.46
305.96
302.86
304.01
329,294
-2.28(-0.74%)
Aug 08, 2022
307.39
308.48
303.93
306.29
558,642
+1.74(+0.57%)
Aug 05, 2022
303.50
306.14
301.23
304.55
492,739
-2.17(-0.71%)
Aug 04, 2022
303.95
307.92
302.33
306.72
892,106
+3.30(+1.09%)
Aug 03, 2022
302.70
304.36
297.68
303.42
821,919
+2.36(+0.78%)
Aug 02, 2022
298.13
304.30
295.73
301.06
890,426
+0.00(+0.00%)
Aug 01, 2022
300.56
302.44
297.78
301.06
849,739
-2.68(-0.88%)
Jul 29, 2022
298.92
305.00
298.62
303.74
825,319
+3.89(+1.30%)
Jul 28, 2022
289.81
300.88
287.68
299.86
980,856
+12.40(+4.31%)
Jul 27, 2022
279.84
291.26
278.29
287.46
1,596,737
+6.90(+2.46%)
Jul 26, 2022
283.91
287.05
277.18
280.56
1,199,714
-3.93(-1.38%)
Jul 25, 2022
288.53
289.24
282.54
284.49
1,184,505
-4.78(-1.65%)
Jul 22, 2022
290.72
292.23
286.83
289.26
746,900
-0.48(-0.17%)
Jul 21, 2022
286.14
289.94
284.56
289.74
666,575
+4.82(+1.69%)
Jul 20, 2022
284.06
286.02
281.46
284.93
912,561
+1.85(+0.65%)
Jul 19, 2022
278.37
283.46
276.62
283.08
905,751
+8.12(+2.95%)
Jul 18, 2022
277.67
279.06
273.94
274.96
845,957
-0.74(-0.27%)
Jul 15, 2022
273.07
275.75
272.52
275.70
957,483
+6.28(+2.33%)
Jul 14, 2022
266.44
271.21
264.86
269.43
1,104,325
-0.51(-0.19%)
Jul 13, 2022
265.30
270.68
264.00
269.94
756,543
+0.26(+0.10%)
Jul 12, 2022
277.37
279.61
268.30
269.67
813,093
-8.02(-2.89%)
Jul 11, 2022
278.06
279.85
276.42
277.69
625,014
-0.48(-0.17%)
Jul 08, 2022
277.21
280.66
275.85
278.17
544,246
-0.79(-0.28%)
Jul 07, 2022
275.98
279.39
274.25
278.96
783,358
+1.91(+0.69%)
Jul 06, 2022
274.84
279.45
272.81
277.06
647,117
+2.88(+1.05%)
Jul 05, 2022
265.42
274.27
265.33
274.18
763,265
+5.03(+1.87%)
Jul 01, 2022
265.77
269.81
264.36
269.14
722,917
+2.88(+1.08%)
Jun 30, 2022
264.34
268.39
262.46
266.27
724,047
+0.03(+0.01%)
Jun 29, 2022
265.23
268.21
263.56
266.24
546,349
+1.31(+0.50%)
Jun 28, 2022
271.15
273.80
264.40
264.93
772,203
-7.05(-2.59%)
Jun 27, 2022
272.30
273.42
269.29
271.97
776,229
+0.29(+0.11%)
Jun 24, 2022
266.31
271.97
265.74
271.68
1,231,105
+7.34(+2.78%)
Jun 23, 2022
259.07
264.58
259.07
264.34
776,040
+6.69(+2.60%)
Jun 22, 2022
252.68
259.93
251.94
257.65
859,508
+3.05(+1.20%)
Jun 21, 2022
254.94
257.53
252.64
254.61
840,578
+4.10(+1.64%)
Jun 17, 2022
246.65
253.61
245.75
250.50
1,711,818
+2.18(+0.88%)
Jun 16, 2022
249.00
251.34
246.24
248.32
1,239,566
-8.48(-3.30%)
Jun 15, 2022
254.96
261.11
253.56
256.80
879,772
+4.52(+1.79%)
Jun 14, 2022
260.38
260.77
251.45
252.28
1,107,084
-7.51(-2.89%)
Jun 13, 2022
262.18
264.14
258.68
259.79
956,185
-7.71(-2.88%)
Jun 10, 2022
267.79
270.79
265.25
267.50
935,385
-6.08(-2.22%)
Jun 09, 2022
276.45
279.43
273.35
273.58
630,544
-4.35(-1.56%)
Jun 08, 2022
280.98
283.91
277.63
277.93
578,494
-5.39(-1.90%)
Jun 07, 2022
276.09
283.75
276.09
283.32
736,546
+4.76(+1.71%)
Jun 06, 2022
280.70
284.01
278.50
278.56
578,068
-0.73(-0.26%)
Jun 03, 2022
280.45
283.02
276.51
279.30
967,698
-8.12(-2.82%)
Jun 02, 2022
276.58
287.74
274.89
287.41
827,642
+10.95(+3.96%)
Jun 01, 2022
265.94
294.69
263.82
276.46
3,093,535
-18.79(-6.36%)
May 31, 2022
298.73
299.80
293.73
295.25
2,945,022
-5.80(-1.93%)
May 27, 2022
296.08
301.11
295.55
301.04
584,463
+7.88(+2.69%)
May 26, 2022
287.72
294.56
287.12
293.16
680,878
+7.29(+2.55%)
May 25, 2022
284.38
288.76
283.32
285.87
823,139
-0.87(-0.30%)
May 24, 2022
287.85
289.32
283.01
286.74
778,890
-2.22(-0.77%)
May 23, 2022
285.88
290.01
282.38
288.96
731,662
+5.76(+2.03%)
May 20, 2022
281.00
283.26
275.88
283.20
1,538,198
+6.37(+2.30%)
May 19, 2022
272.10
278.07
271.27
276.83
1,666,229
+2.80(+1.02%)
May 18, 2022
282.10
282.22
273.18
274.03
850,965
-11.97(-4.19%)
May 17, 2022
285.63
287.12
282.32
286.00
901,301
+4.98(+1.77%)
May 16, 2022
280.53
283.30
275.63
281.02
984,410
-1.17(-0.42%)
May 13, 2022
283.52
286.49
279.28
282.19
1,269,248
+3.29(+1.18%)
May 12, 2022
271.49
280.06
270.31
278.90
947,488
+3.33(+1.21%)
May 11, 2022
276.69
281.32
273.92
275.57
972,809
-2.79(-1.00%)
May 10, 2022
279.96
282.52
274.92
278.37
1,208,606
-0.58(-0.21%)
May 09, 2022
289.03
290.82
277.80
278.94
1,291,971
-14.46(-4.93%)
May 06, 2022
292.72
295.48
288.46
293.41
1,087,130
-3.49(-1.17%)
May 05, 2022
306.34
307.62
294.10
296.89
1,277,608
-13.09(-4.22%)
May 04, 2022
303.90
311.15
295.54
309.98
1,370,055
+7.80(+2.58%)
May 03, 2022
292.40
303.13
292.05
302.18
1,662,726
+8.10(+2.75%)
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
.