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
Dollar General
(NY:
DG
)
126.89
+1.10 (+0.87%)
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, 2021
206.74
208.08
206.23
207.40
1,448,346
-0.12(-0.06%)
Apr 29, 2021
205.75
208.10
205.19
207.52
1,474,652
+2.69(+1.32%)
Apr 28, 2021
204.82
206.16
203.95
204.82
1,037,578
-0.31(-0.15%)
Apr 27, 2021
204.42
206.46
203.07
205.13
1,486,191
+0.65(+0.32%)
Apr 26, 2021
205.45
205.47
202.65
204.49
1,673,573
-1.53(-0.74%)
Apr 23, 2021
207.93
207.93
204.03
206.01
1,641,142
-1.79(-0.86%)
Apr 22, 2021
209.50
209.85
206.12
207.80
1,626,342
-1.62(-0.77%)
Apr 21, 2021
211.10
212.32
209.28
209.42
1,731,980
-1.40(-0.66%)
Apr 20, 2021
210.13
211.47
209.52
210.82
1,515,309
+1.51(+0.72%)
Apr 19, 2021
209.66
210.04
208.13
209.32
1,483,491
-0.01(-0.00%)
Apr 16, 2021
208.95
211.29
207.40
209.33
2,382,710
+0.96(+0.46%)
Apr 15, 2021
206.65
209.45
205.97
208.37
2,081,416
+2.12(+1.03%)
Apr 14, 2021
204.63
207.34
204.38
206.25
2,481,853
+1.46(+0.71%)
Apr 13, 2021
202.68
205.32
201.93
204.79
2,358,287
+2.90(+1.43%)
Apr 12, 2021
200.16
202.84
199.79
201.89
2,269,867
+2.30(+1.15%)
Apr 09, 2021
200.42
201.29
199.53
199.59
2,018,138
-0.51(-0.26%)
Apr 08, 2021
198.97
201.71
198.79
200.10
2,095,139
+1.41(+0.71%)
Apr 07, 2021
199.03
200.25
198.21
198.69
1,774,859
+0.10(+0.05%)
Apr 06, 2021
198.57
200.84
197.96
198.60
1,888,250
-2.08(-1.03%)
Apr 05, 2021
195.43
200.95
195.14
200.67
2,049,093
+5.60(+2.87%)
Apr 01, 2021
194.68
197.02
193.63
195.07
2,184,196
-0.21(-0.11%)
Mar 31, 2021
194.44
197.51
193.42
195.28
2,278,107
+0.84(+0.43%)
Mar 30, 2021
196.61
197.97
194.12
194.44
2,040,598
-1.58(-0.81%)
Mar 29, 2021
195.55
197.14
191.90
196.03
2,542,380
+0.30(+0.15%)
Mar 26, 2021
191.00
195.75
190.68
195.73
2,892,444
+5.11(+2.68%)
Mar 25, 2021
189.87
192.16
188.31
190.62
2,900,611
+0.67(+0.36%)
Mar 24, 2021
189.96
192.77
189.02
189.94
2,658,000
-0.01(-0.01%)
Mar 23, 2021
186.72
193.09
186.55
189.95
4,013,837
+3.02(+1.61%)
Mar 22, 2021
181.48
189.42
181.32
186.94
5,547,941
+5.96(+3.29%)
Mar 19, 2021
172.90
183.11
172.19
180.98
7,200,348
+8.66(+5.02%)
Mar 18, 2021
169.95
174.97
167.22
172.32
12,789,517
-8.40(-4.65%)
Mar 17, 2021
186.02
186.22
180.43
180.72
3,074,276
-5.82(-3.12%)
Mar 16, 2021
186.21
188.20
185.86
186.54
2,302,698
-0.53(-0.28%)
Mar 15, 2021
187.44
188.01
185.49
187.07
2,644,164
+2.06(+1.11%)
Mar 12, 2021
182.49
185.43
181.09
185.01
1,956,760
+2.21(+1.21%)
Mar 11, 2021
181.57
183.62
180.61
182.80
2,367,180
+2.04(+1.13%)
Mar 10, 2021
180.96
182.34
179.17
180.76
1,901,086
+0.82(+0.46%)
Mar 09, 2021
177.10
180.52
176.04
179.94
2,865,278
+4.55(+2.59%)
Mar 08, 2021
173.47
178.04
172.17
175.39
2,380,898
+3.15(+1.83%)
Mar 05, 2021
172.37
172.87
168.04
172.24
2,617,072
+0.55(+0.32%)
Mar 04, 2021
175.71
176.08
170.24
171.69
3,313,323
-4.58(-2.60%)
Mar 03, 2021
178.13
180.23
176.24
176.27
3,327,171
-3.48(-1.94%)
Mar 02, 2021
186.27
186.54
179.57
179.75
4,291,197
-6.17(-3.32%)
Mar 01, 2021
182.41
186.18
182.13
185.91
3,766,652
+3.77(+2.07%)
Feb 26, 2021
182.73
182.96
180.48
182.15
3,256,737
+0.30(+0.16%)
Feb 25, 2021
183.12
184.47
180.14
181.85
3,175,776
-3.79(-2.04%)
Feb 24, 2021
187.76
187.76
183.52
185.63
2,577,012
-2.48(-1.32%)
Feb 23, 2021
191.31
192.11
188.09
188.11
2,002,362
-3.46(-1.81%)
Feb 22, 2021
193.77
194.02
191.39
191.57
1,920,410
-2.30(-1.19%)
Feb 19, 2021
196.44
196.44
193.34
193.88
1,895,232
-1.61(-0.82%)
Feb 18, 2021
191.82
195.70
191.31
195.49
1,621,621
+1.28(+0.66%)
Feb 17, 2021
192.43
194.62
191.62
194.20
1,508,476
+1.22(+0.63%)
Feb 16, 2021
191.33
194.12
190.60
192.98
1,744,258
+1.57(+0.82%)
Feb 12, 2021
192.76
193.62
190.80
191.41
1,619,652
-1.39(-0.72%)
Feb 11, 2021
193.64
195.40
192.66
192.80
1,551,965
-1.23(-0.64%)
Feb 10, 2021
198.06
198.31
193.68
194.03
2,249,849
-2.09(-1.07%)
Feb 09, 2021
193.43
196.51
191.44
196.12
3,195,921
+4.93(+2.58%)
Feb 08, 2021
188.25
191.57
187.86
191.20
3,606,035
+4.40(+2.35%)
Feb 05, 2021
189.14
191.94
186.03
186.80
3,926,802
-1.83(-0.97%)
Feb 04, 2021
188.97
189.79
186.91
188.63
2,949,549
-0.06(-0.03%)
Feb 03, 2021
188.55
189.77
187.95
188.69
3,304,072
+0.41(+0.22%)
Feb 02, 2021
186.58
190.83
186.31
188.28
3,868,964
+2.51(+1.35%)
Feb 01, 2021
187.56
188.70
185.38
185.77
3,203,126
-1.79(-0.96%)
Jan 29, 2021
192.25
192.76
187.33
187.56
4,652,274
-4.28(-2.23%)
Jan 28, 2021
191.80
194.21
191.07
191.84
6,502,479
-0.56(-0.29%)
Jan 27, 2021
197.91
200.23
191.32
192.40
3,319,703
-6.25(-3.15%)
Jan 26, 2021
199.65
200.03
197.83
198.66
1,527,355
-0.43(-0.22%)
Jan 25, 2021
199.27
200.46
197.68
199.09
1,568,425
+0.35(+0.17%)
Jan 22, 2021
200.20
200.75
198.31
198.74
1,509,877
-1.46(-0.73%)
Jan 21, 2021
198.23
201.81
197.10
200.20
2,163,392
+2.51(+1.27%)
Jan 20, 2021
199.40
199.62
196.54
197.69
2,843,351
-0.91(-0.46%)
Jan 19, 2021
203.84
204.75
198.50
198.60
2,228,778
-5.18(-2.54%)
Jan 15, 2021
205.52
206.02
202.83
203.78
1,863,171
-1.74(-0.84%)
Jan 14, 2021
209.24
209.97
205.39
205.52
2,664,710
-4.80(-2.28%)
Jan 13, 2021
209.34
211.63
208.22
210.32
1,212,965
-0.15(-0.07%)
Jan 12, 2021
207.01
210.84
205.91
210.47
2,236,944
+3.01(+1.45%)
Jan 11, 2021
207.57
209.77
206.85
207.47
1,665,330
-0.53(-0.25%)
Jan 08, 2021
210.72
211.07
206.69
208.00
1,929,057
-1.84(-0.88%)
Jan 07, 2021
207.21
210.57
206.83
209.84
1,576,105
+2.32(+1.12%)
Jan 06, 2021
199.09
208.24
198.36
207.51
2,747,565
+8.27(+4.15%)
Jan 05, 2021
201.85
202.40
198.93
199.24
1,847,589
-2.87(-1.42%)
Jan 04, 2021
202.64
203.94
200.26
202.12
2,113,211
-0.22(-0.11%)
Dec 31, 2020
202.34
202.34
202.34
1,098,965
+0.36(+0.18%)
Dec 30, 2020
203.28
204.04
201.95
201.98
1,098,965
-1.36(-0.67%)
Dec 29, 2020
202.78
203.82
202.13
203.34
1,174,307
+0.91(+0.45%)
Dec 28, 2020
205.07
205.09
201.66
202.42
1,319,097
-0.86(-0.42%)
Dec 24, 2020
203.35
204.31
202.66
203.28
556,781
+0.11(+0.05%)
Dec 23, 2020
203.84
205.26
203.03
203.17
1,757,785
-1.83(-0.89%)
Dec 22, 2020
204.01
205.42
202.84
205.00
1,770,554
+2.03(+1.00%)
Dec 21, 2020
201.09
204.16
198.99
202.97
2,074,870
+0.46(+0.23%)
Dec 18, 2020
204.81
205.19
202.01
202.51
4,357,592
-1.99(-0.97%)
Dec 17, 2020
203.98
205.29
203.46
204.50
1,735,700
+1.47(+0.73%)
Dec 16, 2020
200.08
204.21
199.89
203.03
1,777,161
+3.12(+1.56%)
Dec 15, 2020
198.78
201.06
198.09
199.91
2,335,236
+1.81(+0.91%)
Dec 14, 2020
198.97
199.84
197.84
198.10
1,931,264
-0.68(-0.34%)
Dec 11, 2020
198.34
199.95
197.90
198.79
1,814,191
+0.71(+0.36%)
Dec 10, 2020
200.55
201.02
197.49
198.07
2,349,436
-2.99(-1.49%)
Dec 09, 2020
203.49
204.18
198.31
201.07
2,439,744
-2.30(-1.13%)
Dec 08, 2020
204.12
204.79
202.23
203.37
1,758,018
-1.92(-0.93%)
Dec 07, 2020
205.91
208.99
203.91
205.28
2,038,533
-0.07(-0.03%)
Dec 04, 2020
206.09
207.70
204.16
205.35
1,940,576
-1.02(-0.49%)
Dec 03, 2020
205.40
207.82
203.49
206.37
3,162,026
-2.93(-1.40%)
Dec 02, 2020
210.79
211.17
208.35
209.30
1,819,638
-2.21(-1.05%)
Dec 01, 2020
210.60
213.28
209.82
211.52
2,107,467
+1.21(+0.58%)
Nov 30, 2020
210.24
210.65
206.21
210.30
3,024,326
+0.55(+0.26%)
Nov 27, 2020
208.72
209.99
208.14
209.75
751,452
+0.97(+0.47%)
Nov 25, 2020
205.66
209.25
204.97
208.78
1,416,950
+3.87(+1.89%)
Nov 24, 2020
203.98
206.32
203.69
204.92
1,791,020
+1.87(+0.92%)
Nov 23, 2020
203.36
204.68
202.30
203.05
1,512,967
+0.78(+0.39%)
Nov 20, 2020
203.02
205.21
202.12
202.27
1,491,471
-0.94(-0.46%)
Nov 19, 2020
201.10
203.87
199.64
203.21
1,909,019
+2.54(+1.27%)
Nov 18, 2020
201.02
203.56
198.49
200.67
1,915,789
-0.17(-0.09%)
Nov 17, 2020
203.97
204.38
200.53
200.85
2,328,519
-4.18(-2.04%)
Nov 16, 2020
206.19
207.34
204.45
205.02
1,838,523
-0.78(-0.38%)
Nov 13, 2020
205.75
207.07
203.66
205.80
1,280,587
+1.08(+0.53%)
Nov 12, 2020
205.90
205.92
201.78
204.72
1,498,825
-0.76(-0.37%)
Nov 11, 2020
203.49
208.37
203.49
205.48
1,564,843
+2.90(+1.43%)
Nov 10, 2020
202.93
205.89
200.37
202.59
1,952,835
+0.07(+0.03%)
Nov 09, 2020
216.26
216.72
202.28
202.52
2,743,291
-10.50(-4.93%)
Nov 06, 2020
210.06
213.66
208.42
213.02
962,648
+3.26(+1.56%)
Nov 05, 2020
210.71
212.25
207.89
209.75
1,462,036
+1.71(+0.82%)
Nov 04, 2020
208.56
211.17
206.53
208.04
1,710,970
+2.05(+0.99%)
Nov 03, 2020
203.30
208.69
203.17
205.99
1,502,200
+4.41(+2.19%)
Nov 02, 2020
201.81
204.08
199.25
201.59
1,611,162
+0.78(+0.39%)
Oct 30, 2020
202.05
203.24
198.34
200.81
1,902,224
-1.94(-0.96%)
Oct 29, 2020
202.83
204.74
201.68
202.75
1,300,271
-0.28(-0.14%)
Oct 28, 2020
204.15
207.18
202.09
203.03
1,630,213
-2.59(-1.26%)
Oct 27, 2020
204.45
206.59
203.68
205.62
1,115,982
+1.61(+0.79%)
Oct 26, 2020
205.92
206.70
201.70
204.01
1,241,711
-3.27(-1.58%)
Oct 23, 2020
205.97
207.65
204.66
207.28
1,386,081
+1.08(+0.52%)
Oct 22, 2020
210.59
211.17
205.71
206.21
1,398,370
-5.33(-2.52%)
Oct 21, 2020
209.58
213.32
209.58
211.53
1,827,753
+2.00(+0.95%)
Oct 20, 2020
209.81
211.92
209.18
209.53
1,097,720
-0.28(-0.13%)
Oct 19, 2020
214.01
215.59
209.15
209.81
1,620,061
-3.50(-1.64%)
Oct 16, 2020
215.55
216.30
213.31
213.31
1,667,226
-1.12(-0.52%)
Oct 15, 2020
211.61
215.18
210.84
214.43
1,556,911
+2.67(+1.26%)
Oct 14, 2020
214.27
214.34
211.43
211.77
1,225,058
-2.79(-1.30%)
Oct 13, 2020
212.34
215.46
212.34
214.56
1,166,715
+2.35(+1.11%)
Oct 12, 2020
213.71
214.08
211.67
212.21
1,564,920
-0.40(-0.19%)
Oct 09, 2020
211.53
214.34
211.40
212.61
1,352,822
+2.02(+0.96%)
Oct 08, 2020
208.46
211.09
207.72
210.59
1,467,501
+4.19(+2.03%)
Oct 07, 2020
205.77
207.56
205.51
206.41
1,634,828
+2.16(+1.06%)
Oct 06, 2020
206.38
208.28
203.56
204.25
1,735,972
-0.87(-0.42%)
Oct 05, 2020
203.97
205.49
202.84
205.12
1,367,541
+1.95(+0.96%)
Oct 02, 2020
201.50
204.28
201.28
203.16
1,356,169
+0.00(+0.00%)
Oct 01, 2020
202.91
205.47
202.64
203.16
1,904,433
+1.82(+0.91%)
Sep 30, 2020
202.02
203.28
200.12
201.34
1,777,890
-0.02(-0.01%)
Sep 29, 2020
201.22
203.61
200.98
201.36
1,342,532
-0.15(-0.08%)
Sep 28, 2020
200.47
202.56
198.04
201.51
1,591,007
+1.36(+0.68%)
Sep 25, 2020
197.01
201.07
196.28
200.16
1,208,121
+3.24(+1.64%)
Sep 24, 2020
196.15
198.14
194.58
196.92
1,465,468
+0.77(+0.39%)
Sep 23, 2020
200.21
201.57
195.78
196.15
1,970,736
-3.96(-1.98%)
Sep 22, 2020
194.32
200.71
194.32
200.11
1,933,824
+5.19(+2.66%)
Sep 21, 2020
198.75
199.17
194.32
194.92
2,409,336
-4.96(-2.48%)
Sep 18, 2020
196.25
200.74
195.69
199.88
4,081,314
+4.42(+2.26%)
Sep 17, 2020
192.69
196.07
192.58
195.46
2,014,111
+0.72(+0.37%)
Sep 16, 2020
195.85
196.79
194.41
194.74
1,932,124
-0.11(-0.06%)
Sep 15, 2020
194.57
195.88
193.82
194.86
1,589,039
+0.73(+0.38%)
Sep 14, 2020
193.19
195.70
192.88
194.13
2,058,746
+1.55(+0.80%)
Sep 11, 2020
190.16
193.00
190.09
192.58
1,745,862
+3.25(+1.71%)
Sep 10, 2020
189.65
192.44
188.96
189.33
1,904,837
-0.32(-0.17%)
Sep 09, 2020
185.71
191.05
185.57
189.65
1,785,229
+4.85(+2.62%)
Sep 08, 2020
186.46
187.98
183.22
184.80
2,327,862
-3.19(-1.70%)
Sep 04, 2020
189.19
190.34
183.91
187.99
1,850,183
-1.04(-0.55%)
Sep 03, 2020
195.36
195.64
188.30
189.03
2,251,080
-7.01(-3.58%)
Sep 02, 2020
192.10
196.89
189.95
196.04
2,515,923
+4.03(+2.10%)
Sep 01, 2020
193.64
195.06
191.90
192.00
1,819,804
-1.90(-0.98%)
Aug 31, 2020
192.99
195.45
191.96
193.91
2,199,619
+1.43(+0.74%)
Aug 28, 2020
194.26
194.94
190.72
192.47
2,323,999
-0.91(-0.47%)
Aug 27, 2020
197.86
198.80
191.67
193.39
4,004,220
-2.64(-1.35%)
Aug 26, 2020
190.89
196.58
190.72
196.03
2,499,478
+5.22(+2.73%)
Aug 25, 2020
191.26
191.69
189.71
190.81
1,615,746
+0.33(+0.17%)
Aug 24, 2020
193.06
193.23
190.19
190.49
2,796,491
-0.59(-0.31%)
Aug 21, 2020
190.66
192.43
189.91
191.07
1,860,490
+1.09(+0.57%)
Aug 20, 2020
191.54
192.10
189.67
189.99
1,726,429
-2.24(-1.16%)
Aug 19, 2020
191.72
193.44
190.31
192.22
1,624,033
+2.06(+1.09%)
Aug 18, 2020
193.01
193.01
188.42
190.16
2,086,266
-2.64(-1.37%)
Aug 17, 2020
191.42
194.28
190.48
192.80
1,984,783
+2.09(+1.10%)
Aug 14, 2020
188.65
191.05
188.38
190.71
1,458,512
+2.37(+1.26%)
Aug 13, 2020
189.45
190.10
187.56
188.34
1,436,973
-0.72(-0.38%)
Aug 12, 2020
185.38
189.58
184.02
189.06
1,835,906
+5.51(+3.00%)
Aug 11, 2020
185.26
185.35
183.25
183.54
1,212,056
-2.11(-1.14%)
Aug 10, 2020
187.59
187.59
184.60
185.66
2,717,336
-1.92(-1.02%)
Aug 07, 2020
185.56
187.85
185.15
187.58
1,550,339
+2.63(+1.42%)
Aug 06, 2020
186.57
187.09
182.75
184.94
1,874,922
-2.62(-1.40%)
Aug 05, 2020
188.39
189.56
186.40
187.57
2,096,970
-0.14(-0.08%)
Aug 04, 2020
184.50
187.87
184.00
187.71
1,836,536
+2.44(+1.32%)
Aug 03, 2020
183.17
185.65
183.17
185.27
1,476,952
+2.39(+1.31%)
Jul 31, 2020
183.82
184.18
180.34
182.88
1,387,923
-0.88(-0.48%)
Jul 30, 2020
183.50
184.49
182.58
183.76
1,097,672
-0.06(-0.03%)
Jul 29, 2020
183.41
184.83
183.07
183.82
1,109,595
+1.30(+0.71%)
Jul 28, 2020
182.93
184.25
181.79
182.52
1,334,487
+0.08(+0.04%)
Jul 27, 2020
184.21
184.69
182.04
182.45
1,536,189
-1.68(-0.91%)
Jul 24, 2020
183.29
185.32
182.99
184.13
1,153,462
+0.05(+0.03%)
Jul 23, 2020
187.78
188.09
183.72
184.08
1,650,437
-3.36(-1.79%)
Jul 22, 2020
184.23
187.72
183.22
187.44
1,784,718
+3.16(+1.71%)
Jul 21, 2020
184.94
185.86
182.60
184.28
1,605,470
-0.87(-0.47%)
Jul 20, 2020
182.13
185.46
181.63
185.16
1,468,226
+4.12(+2.28%)
Jul 17, 2020
182.65
182.81
180.63
181.03
2,296,305
-0.42(-0.23%)
Jul 16, 2020
181.88
183.82
179.91
181.46
1,531,966
-0.49(-0.27%)
Jul 15, 2020
182.87
183.35
180.69
181.95
1,663,114
-0.29(-0.16%)
Jul 14, 2020
178.68
182.35
178.21
182.24
2,081,688
+3.14(+1.75%)
Jul 13, 2020
181.12
183.60
178.48
179.09
1,865,448
-1.71(-0.95%)
Jul 10, 2020
182.41
182.97
179.46
180.80
1,488,704
-1.44(-0.79%)
Jul 09, 2020
179.28
183.02
179.18
182.25
1,808,404
+3.08(+1.72%)
Jul 08, 2020
180.57
180.95
178.27
179.16
2,320,467
-1.24(-0.69%)
Jul 07, 2020
178.58
181.45
178.38
180.40
2,002,602
+0.65(+0.36%)
Jul 06, 2020
183.01
183.28
178.74
179.75
1,824,566
-1.90(-1.05%)
Jul 02, 2020
183.86
183.97
181.13
181.65
1,626,934
-1.36(-0.74%)
Jul 01, 2020
181.95
183.53
180.30
183.01
1,924,466
+0.37(+0.20%)
Jun 30, 2020
182.18
183.16
180.35
182.64
1,986,271
+0.47(+0.26%)
Jun 29, 2020
182.22
183.40
180.35
182.17
2,240,099
+0.60(+0.33%)
Jun 26, 2020
182.88
185.63
181.43
181.56
6,977,029
-1.23(-0.67%)
Jun 25, 2020
182.87
183.84
179.91
182.79
2,638,386
-1.13(-0.62%)
Jun 24, 2020
181.70
184.50
180.82
183.92
2,555,826
+1.80(+0.99%)
Jun 23, 2020
184.79
185.02
181.57
182.12
1,873,701
-2.08(-1.13%)
Jun 22, 2020
181.75
184.71
180.85
184.20
1,503,730
+3.22(+1.78%)
Jun 19, 2020
185.10
185.71
180.39
180.98
2,984,120
-2.43(-1.33%)
Jun 18, 2020
183.05
184.06
180.90
183.41
1,897,957
+1.50(+0.82%)
Jun 17, 2020
182.83
183.40
181.04
181.92
1,826,823
-1.07(-0.59%)
Jun 16, 2020
181.31
183.25
179.19
182.99
2,667,413
+2.89(+1.61%)
Jun 15, 2020
175.17
182.34
175.07
180.10
2,965,504
+3.70(+2.10%)
Jun 12, 2020
182.39
182.81
174.03
176.40
3,336,795
-4.10(-2.27%)
Jun 11, 2020
182.34
184.73
179.71
180.50
2,871,458
-1.77(-0.97%)
Jun 10, 2020
179.33
182.86
179.33
182.27
3,702,822
+3.72(+2.08%)
Jun 09, 2020
180.34
180.43
177.35
178.55
2,661,697
+0.24(+0.13%)
Jun 08, 2020
176.07
179.66
176.06
178.31
3,115,916
+0.32(+0.18%)
Jun 05, 2020
178.71
179.18
173.78
177.99
3,481,891
-0.21(-0.12%)
Jun 04, 2020
181.91
182.87
177.54
178.20
3,249,807
-3.71(-2.04%)
Jun 03, 2020
183.73
183.93
180.29
181.91
2,530,685
-1.95(-1.06%)
Jun 02, 2020
183.60
185.06
181.98
183.85
3,007,856
+0.27(+0.15%)
Jun 01, 2020
183.38
186.79
181.32
183.59
2,714,852
-0.01(-0.01%)
May 29, 2020
177.34
184.75
177.34
183.60
8,489,952
+7.09(+4.02%)
May 28, 2020
178.31
181.67
172.86
176.50
5,941,966
-2.96(-1.65%)
May 27, 2020
173.14
179.46
171.65
179.46
3,723,580
+6.56(+3.79%)
May 26, 2020
174.59
175.76
171.97
172.91
2,659,574
+1.32(+0.77%)
May 22, 2020
172.06
172.18
169.89
171.58
1,928,809
+0.55(+0.32%)
May 21, 2020
171.61
172.06
169.28
171.04
2,061,943
-0.15(-0.09%)
May 20, 2020
174.08
174.73
170.19
171.19
2,470,224
-2.79(-1.60%)
May 19, 2020
174.91
177.00
173.92
173.98
1,732,112
-0.55(-0.31%)
May 18, 2020
177.30
177.36
174.09
174.53
2,261,301
+0.03(+0.02%)
May 15, 2020
173.54
176.18
172.82
174.50
2,928,835
+0.50(+0.29%)
May 14, 2020
172.87
174.96
171.39
174.00
1,562,149
-0.07(-0.04%)
May 13, 2020
174.41
176.27
171.62
174.07
2,455,447
-0.15(-0.09%)
May 12, 2020
175.19
177.12
174.02
174.22
2,112,698
-1.26(-0.72%)
May 11, 2020
169.95
177.31
169.95
175.48
2,861,858
+6.40(+3.79%)
May 08, 2020
167.96
169.48
166.22
169.07
1,642,372
+2.65(+1.59%)
May 07, 2020
168.01
168.56
166.10
166.43
1,168,149
-0.29(-0.17%)
May 06, 2020
168.57
169.60
166.22
166.71
1,213,886
-0.93(-0.55%)
May 05, 2020
168.73
169.54
166.87
167.64
1,500,097
-0.55(-0.33%)
May 04, 2020
166.56
168.53
165.53
168.19
1,317,658
+2.34(+1.41%)
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
.