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
Eli Lilly
(NY:
LLY
)
807.43
-1.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2021
202.63
209.06
196.07
199.44
8,761,091
-2.06(-1.02%)
Jan 28, 2021
199.47
203.15
199.06
201.50
5,691,236
+2.45(+1.23%)
Jan 27, 2021
202.41
203.32
196.69
199.06
7,672,016
-4.94(-2.42%)
Jan 26, 2021
203.83
204.48
201.96
203.99
6,879,613
+0.35(+0.17%)
Jan 25, 2021
199.70
203.81
199.55
203.64
6,212,860
+5.96(+3.01%)
Jan 22, 2021
193.75
198.07
192.33
197.68
6,390,861
+3.63(+1.87%)
Jan 21, 2021
195.34
196.32
189.89
194.05
9,070,898
+1.05(+0.54%)
Jan 20, 2021
190.62
193.50
190.53
193.00
5,562,590
+2.67(+1.40%)
Jan 19, 2021
187.96
191.34
186.11
190.34
8,058,807
+7.39(+4.04%)
Jan 15, 2021
179.14
183.91
179.14
182.94
6,907,869
+3.91(+2.19%)
Jan 14, 2021
177.67
181.21
177.01
179.03
4,601,632
+1.14(+0.64%)
Jan 13, 2021
172.45
179.92
171.98
177.89
7,615,647
+6.43(+3.75%)
Jan 12, 2021
175.29
176.68
170.16
171.47
7,474,699
-6.85(-3.84%)
Jan 11, 2021
177.41
181.53
174.55
178.31
11,884,025
+18.73(+11.74%)
Jan 08, 2021
159.40
160.01
157.89
159.58
3,585,272
+0.56(+0.35%)
Jan 07, 2021
157.44
160.26
155.14
159.03
3,154,918
+1.45(+0.92%)
Jan 06, 2021
156.29
160.42
156.28
157.58
3,773,894
-1.92(-1.20%)
Jan 05, 2021
158.41
159.82
156.50
159.50
2,421,899
+0.79(+0.50%)
Jan 04, 2021
162.09
162.53
156.41
158.71
3,300,199
-3.20(-1.98%)
Dec 31, 2020
161.91
161.91
161.91
1,473,703
+1.75(+1.10%)
Dec 30, 2020
160.57
161.48
159.84
160.16
1,473,703
+0.41(+0.26%)
Dec 29, 2020
159.79
160.87
159.10
159.75
1,785,256
+0.08(+0.05%)
Dec 28, 2020
160.35
160.72
158.43
159.67
1,545,406
-0.15(-0.10%)
Dec 24, 2020
159.05
161.05
159.05
159.82
654,029
+1.13(+0.71%)
Dec 23, 2020
160.58
161.11
158.68
158.69
1,769,885
-1.19(-0.74%)
Dec 22, 2020
160.83
161.48
159.07
159.88
2,552,627
-1.97(-1.22%)
Dec 21, 2020
161.95
162.07
159.00
161.86
3,812,245
-2.51(-1.53%)
Dec 18, 2020
165.44
165.80
162.07
164.37
7,671,182
-1.18(-0.71%)
Dec 17, 2020
164.69
166.77
164.08
165.55
3,622,203
+0.56(+0.34%)
Dec 16, 2020
162.73
166.09
159.91
164.99
6,266,605
+4.43(+2.76%)
Dec 15, 2020
152.89
161.33
151.57
160.56
7,272,553
+9.13(+6.03%)
Dec 14, 2020
154.10
155.63
151.36
151.43
4,577,875
-2.04(-1.33%)
Dec 11, 2020
153.17
154.57
152.53
153.47
3,582,561
-0.92(-0.60%)
Dec 10, 2020
153.31
155.35
151.69
154.40
6,704,817
+2.88(+1.90%)
Dec 09, 2020
148.25
152.42
147.38
151.52
8,721,540
+8.34(+5.83%)
Dec 08, 2020
140.95
143.98
140.88
143.18
2,872,177
+1.80(+1.28%)
Dec 07, 2020
141.26
142.25
140.47
141.37
2,749,345
-0.99(-0.69%)
Dec 04, 2020
138.16
142.62
138.09
142.36
3,189,539
+4.16(+3.01%)
Dec 03, 2020
139.72
140.49
137.26
138.20
4,232,498
-1.01(-0.72%)
Dec 02, 2020
139.59
141.06
138.46
139.21
3,917,120
-0.38(-0.28%)
Dec 01, 2020
140.67
141.99
139.30
139.59
4,123,560
-0.09(-0.06%)
Nov 30, 2020
140.34
142.09
138.96
139.68
6,090,235
-1.72(-1.21%)
Nov 27, 2020
139.68
141.85
139.40
141.39
1,828,924
+2.58(+1.86%)
Nov 25, 2020
138.96
139.38
136.76
138.81
3,361,597
-0.14(-0.10%)
Nov 24, 2020
137.48
139.67
137.24
138.96
4,303,429
+1.46(+1.06%)
Nov 23, 2020
139.57
139.65
135.37
137.50
3,956,457
-2.02(-1.45%)
Nov 20, 2020
136.98
141.06
136.98
139.52
5,280,930
+2.00(+1.45%)
Nov 19, 2020
134.50
137.99
133.22
137.53
4,823,194
+3.11(+2.31%)
Nov 18, 2020
136.08
136.58
134.38
134.42
2,914,631
-0.99(-0.73%)
Nov 17, 2020
133.84
136.14
132.92
135.41
3,774,058
+0.58(+0.43%)
Nov 16, 2020
137.19
138.38
134.26
134.82
5,169,684
-1.72(-1.26%)
Nov 13, 2020
136.59
137.34
135.52
136.54
2,236,546
+1.29(+0.96%)
Nov 12, 2020
137.07
137.57
134.12
135.25
3,611,572
-2.87(-2.08%)
Nov 11, 2020
140.97
140.97
136.79
138.11
3,192,332
-1.72(-1.23%)
Nov 10, 2020
140.82
142.35
137.19
139.83
5,633,073
+4.03(+2.97%)
Nov 09, 2020
135.99
138.10
134.14
135.79
5,686,758
-0.39(-0.29%)
Nov 06, 2020
138.39
140.62
132.71
136.19
6,529,559
-2.65(-1.91%)
Nov 05, 2020
140.90
141.98
138.06
138.84
6,006,334
-2.93(-2.07%)
Nov 04, 2020
128.71
145.00
128.71
141.77
12,797,537
+16.80(+13.44%)
Nov 03, 2020
127.50
127.91
124.70
124.97
3,803,092
-0.62(-0.49%)
Nov 02, 2020
126.45
127.80
124.02
125.58
3,615,571
+1.12(+0.90%)
Oct 30, 2020
125.71
126.99
123.28
124.47
4,544,708
-1.99(-1.58%)
Oct 29, 2020
125.94
127.02
124.39
126.46
4,296,645
+1.18(+0.94%)
Oct 28, 2020
124.47
127.94
124.33
125.28
6,482,457
-0.56(-0.45%)
Oct 27, 2020
126.91
129.83
125.81
125.84
11,919,821
-9.35(-6.92%)
Oct 26, 2020
135.38
135.76
133.62
135.19
3,088,236
-0.65(-0.48%)
Oct 23, 2020
135.71
138.06
135.21
135.84
2,544,240
+0.70(+0.52%)
Oct 22, 2020
135.03
135.73
134.33
135.15
3,204,100
+0.32(+0.24%)
Oct 21, 2020
135.76
136.75
134.72
134.82
2,078,508
-2.18(-1.59%)
Oct 20, 2020
136.78
137.50
135.58
137.00
2,294,201
+0.75(+0.55%)
Oct 19, 2020
140.25
140.64
135.68
136.24
3,310,633
-3.17(-2.27%)
Oct 16, 2020
140.35
141.57
139.29
139.41
3,060,236
-0.63(-0.45%)
Oct 15, 2020
139.91
140.16
138.70
140.04
3,968,181
-1.60(-1.13%)
Oct 14, 2020
143.47
143.68
140.93
141.64
2,840,999
-1.55(-1.08%)
Oct 13, 2020
145.97
147.24
141.73
143.19
6,247,134
-4.21(-2.85%)
Oct 12, 2020
149.63
149.93
147.33
147.40
3,396,262
-2.28(-1.52%)
Oct 09, 2020
147.01
149.93
147.00
149.68
4,811,458
+3.22(+2.20%)
Oct 08, 2020
145.40
146.87
143.59
146.45
4,910,758
+4.33(+3.05%)
Oct 07, 2020
141.70
143.01
140.11
142.12
4,811,870
+4.61(+3.35%)
Oct 06, 2020
140.18
141.04
137.32
137.51
2,525,171
-2.38(-1.70%)
Oct 05, 2020
138.41
140.70
137.56
139.90
2,924,927
+1.35(+0.98%)
Oct 02, 2020
137.07
140.19
136.69
138.54
4,066,654
+0.88(+0.64%)
Oct 01, 2020
141.52
141.88
137.44
137.66
3,991,971
-3.56(-2.52%)
Sep 30, 2020
139.68
141.63
138.40
141.22
5,328,422
+1.39(+1.00%)
Sep 29, 2020
141.18
141.62
139.23
139.83
3,467,955
-1.47(-1.04%)
Sep 28, 2020
144.07
144.62
141.11
141.30
2,544,284
-2.06(-1.44%)
Sep 25, 2020
141.57
143.49
141.06
143.36
2,557,970
+1.38(+0.97%)
Sep 24, 2020
142.41
142.79
140.60
141.98
3,589,123
-0.95(-0.67%)
Sep 23, 2020
143.16
144.63
141.87
142.93
3,716,596
-0.05(-0.03%)
Sep 22, 2020
143.98
144.61
142.30
142.98
3,066,722
-1.26(-0.87%)
Sep 21, 2020
146.14
146.60
142.22
144.24
3,669,292
-2.85(-1.94%)
Sep 18, 2020
145.06
147.41
145.06
147.09
13,845,953
+1.62(+1.12%)
Sep 17, 2020
143.31
145.67
142.60
145.47
3,795,110
+1.44(+1.00%)
Sep 16, 2020
144.75
145.67
143.87
144.03
3,793,282
+0.84(+0.59%)
Sep 15, 2020
143.07
144.90
142.55
143.19
3,064,225
+1.03(+0.73%)
Sep 14, 2020
142.24
143.59
140.70
142.16
3,220,397
+0.87(+0.61%)
Sep 11, 2020
140.78
142.33
140.13
141.29
3,145,868
+1.78(+1.28%)
Sep 10, 2020
143.00
143.68
139.02
139.50
4,152,007
-5.49(-3.78%)
Sep 09, 2020
143.70
147.04
143.41
144.99
2,440,396
+2.54(+1.78%)
Sep 08, 2020
144.02
144.36
141.68
142.45
4,560,982
-1.53(-1.06%)
Sep 04, 2020
142.03
145.57
141.16
143.98
4,571,750
+1.80(+1.27%)
Sep 03, 2020
145.20
146.33
140.69
142.18
4,429,436
-0.50(-0.35%)
Sep 02, 2020
140.05
143.11
139.78
142.68
2,522,885
+2.15(+1.53%)
Sep 01, 2020
141.78
142.35
139.91
140.53
2,472,711
-1.04(-0.73%)
Aug 31, 2020
140.58
141.96
140.28
141.57
4,643,957
+1.00(+0.71%)
Aug 28, 2020
142.00
142.30
140.23
140.57
2,203,806
-1.55(-1.09%)
Aug 27, 2020
143.66
144.01
142.10
142.13
3,297,511
-0.28(-0.19%)
Aug 26, 2020
142.34
142.60
140.64
142.41
3,175,516
-0.40(-0.28%)
Aug 25, 2020
143.46
144.36
142.45
142.81
2,322,805
+0.15(+0.11%)
Aug 24, 2020
143.16
143.49
141.44
142.65
2,377,627
+0.25(+0.17%)
Aug 21, 2020
144.39
144.40
141.16
142.41
3,261,687
-1.98(-1.37%)
Aug 20, 2020
145.54
145.83
143.92
144.39
1,918,339
-0.91(-0.62%)
Aug 19, 2020
146.75
147.32
145.03
145.30
2,032,290
-0.78(-0.54%)
Aug 18, 2020
145.16
146.12
144.21
146.08
2,054,478
+1.51(+1.04%)
Aug 17, 2020
143.99
145.69
143.46
144.57
2,834,928
+1.37(+0.96%)
Aug 14, 2020
142.92
144.72
142.30
143.20
1,612,029
-0.35(-0.25%)
Aug 13, 2020
143.89
144.72
142.91
143.55
2,177,665
-1.29(-0.89%)
Aug 12, 2020
143.17
145.43
142.99
144.84
2,560,172
+1.82(+1.27%)
Aug 11, 2020
145.27
145.40
142.61
143.01
2,215,069
-2.25(-1.55%)
Aug 10, 2020
145.20
145.73
143.87
145.27
1,838,119
+0.07(+0.05%)
Aug 07, 2020
145.23
145.74
143.92
145.20
2,124,707
+0.05(+0.03%)
Aug 06, 2020
146.07
147.64
143.37
145.15
2,292,363
-1.39(-0.95%)
Aug 05, 2020
148.88
149.53
145.55
146.54
2,607,993
-0.48(-0.33%)
Aug 04, 2020
145.63
148.11
145.35
147.02
3,432,902
+1.91(+1.31%)
Aug 03, 2020
145.08
146.07
143.58
145.11
3,809,966
+2.42(+1.70%)
Jul 31, 2020
145.28
145.58
141.22
142.69
5,626,529
-2.57(-1.77%)
Jul 30, 2020
150.44
150.49
142.84
145.27
6,991,226
-8.31(-5.41%)
Jul 29, 2020
154.31
154.78
152.96
153.57
3,274,048
-0.85(-0.55%)
Jul 28, 2020
153.50
157.05
153.19
154.43
3,668,599
+2.04(+1.34%)
Jul 27, 2020
151.53
153.56
150.57
152.39
2,854,054
+0.91(+0.60%)
Jul 24, 2020
153.31
153.31
150.44
151.47
2,367,585
-1.88(-1.23%)
Jul 23, 2020
156.91
157.10
152.66
153.35
2,537,023
-3.15(-2.01%)
Jul 22, 2020
157.17
157.47
154.12
156.51
1,776,253
-0.44(-0.28%)
Jul 21, 2020
158.43
158.78
156.43
156.94
1,622,715
-1.65(-1.04%)
Jul 20, 2020
158.07
159.23
157.35
158.60
1,902,468
+1.03(+0.65%)
Jul 17, 2020
157.65
158.81
156.76
157.57
3,188,904
+0.91(+0.58%)
Jul 16, 2020
156.61
157.08
154.38
156.66
1,565,950
-0.43(-0.27%)
Jul 15, 2020
156.84
158.06
155.61
157.09
2,471,109
+1.49(+0.96%)
Jul 14, 2020
153.89
156.44
153.36
155.60
2,783,674
+1.71(+1.11%)
Jul 13, 2020
156.29
158.56
152.90
153.89
3,639,640
-1.22(-0.78%)
Jul 10, 2020
157.74
157.74
154.51
155.10
2,364,741
-2.93(-1.86%)
Jul 09, 2020
161.29
162.12
155.43
158.04
3,112,577
-2.54(-1.58%)
Jul 08, 2020
158.41
161.24
158.41
160.58
2,930,016
+2.26(+1.43%)
Jul 07, 2020
157.72
159.87
156.91
158.32
3,447,591
-0.13(-0.08%)
Jul 06, 2020
156.15
160.38
155.72
158.45
2,906,846
+2.87(+1.84%)
Jul 02, 2020
155.78
156.44
154.16
155.59
2,064,567
+0.54(+0.35%)
Jul 01, 2020
156.01
157.10
154.30
155.04
2,175,116
-0.84(-0.54%)
Jun 30, 2020
154.87
156.82
154.09
155.88
3,471,785
+1.39(+0.90%)
Jun 29, 2020
155.57
155.90
152.89
154.49
2,780,867
-0.10(-0.07%)
Jun 26, 2020
154.12
155.51
152.08
154.60
5,572,393
-0.03(-0.02%)
Jun 25, 2020
149.67
155.13
148.79
154.63
3,934,357
+5.53(+3.71%)
Jun 24, 2020
150.53
151.71
148.43
149.09
3,260,592
-2.19(-1.45%)
Jun 23, 2020
152.76
154.64
150.91
151.28
2,919,161
-1.05(-0.69%)
Jun 22, 2020
151.13
153.32
150.89
152.34
2,788,462
+0.48(+0.32%)
Jun 19, 2020
154.03
154.27
150.26
151.85
6,324,514
-1.07(-0.70%)
Jun 18, 2020
151.15
154.73
150.20
152.93
3,824,957
+1.04(+0.69%)
Jun 17, 2020
155.93
156.05
151.34
151.88
4,960,198
-3.55(-2.28%)
Jun 16, 2020
148.42
158.97
147.16
155.43
15,829,916
+21.07(+15.68%)
Jun 15, 2020
134.82
135.68
132.62
134.37
3,908,045
-1.92(-1.41%)
Jun 12, 2020
138.18
138.98
134.32
136.28
4,184,745
-0.51(-0.38%)
Jun 11, 2020
144.17
144.54
135.82
136.80
4,789,124
-6.57(-4.58%)
Jun 10, 2020
142.38
144.70
142.26
143.37
5,202,104
+1.78(+1.25%)
Jun 09, 2020
142.18
144.08
141.57
141.59
4,531,389
-0.08(-0.05%)
Jun 08, 2020
139.33
141.71
139.11
141.67
4,293,735
+0.00(+0.00%)
Jun 05, 2020
142.13
144.09
140.84
141.67
4,822,905
-1.42(-1.00%)
Jun 04, 2020
144.52
145.78
142.14
143.09
3,505,993
-1.73(-1.19%)
Jun 03, 2020
145.59
146.59
143.22
144.82
3,359,251
-1.26(-0.86%)
Jun 02, 2020
144.39
146.29
143.41
146.08
3,443,500
+1.34(+0.93%)
Jun 01, 2020
146.66
147.16
143.26
144.74
5,513,885
-0.47(-0.33%)
May 29, 2020
143.99
145.87
142.36
145.22
9,970,736
+2.18(+1.53%)
May 28, 2020
139.98
144.41
139.10
143.03
4,194,703
+4.70(+3.40%)
May 27, 2020
140.68
140.68
136.36
138.34
5,662,405
-2.14(-1.53%)
May 26, 2020
143.47
144.09
139.72
140.48
5,278,244
-3.04(-2.12%)
May 22, 2020
144.53
144.85
142.58
143.52
2,480,282
-1.06(-0.74%)
May 21, 2020
145.41
145.41
142.15
144.58
3,212,133
-0.81(-0.56%)
May 20, 2020
147.42
149.47
143.95
145.39
3,982,076
-3.39(-2.28%)
May 19, 2020
148.92
151.09
147.43
148.78
2,463,934
-1.20(-0.80%)
May 18, 2020
153.18
154.16
149.17
149.97
2,847,681
-1.21(-0.80%)
May 15, 2020
150.61
151.45
148.14
151.18
2,974,990
+0.81(+0.54%)
May 14, 2020
148.06
150.91
146.03
150.37
2,520,359
+1.13(+0.76%)
May 13, 2020
148.39
150.59
147.46
149.24
2,804,203
+0.20(+0.13%)
May 12, 2020
151.08
152.52
148.92
149.04
2,465,167
-0.79(-0.52%)
May 11, 2020
145.03
150.70
144.66
149.83
3,382,257
+4.76(+3.28%)
May 08, 2020
145.72
145.93
144.16
145.07
2,082,117
+0.51(+0.35%)
May 07, 2020
148.84
149.02
144.32
144.56
2,466,233
-3.51(-2.37%)
May 06, 2020
149.75
150.20
147.75
148.06
2,079,144
-1.14(-0.77%)
May 05, 2020
145.34
150.46
144.35
149.21
3,029,233
+4.36(+3.01%)
May 04, 2020
146.14
147.42
142.94
144.85
2,358,502
-0.33(-0.23%)
May 01, 2020
145.26
146.10
143.23
145.18
2,726,561
-0.95(-0.65%)
Apr 30, 2020
146.66
148.35
144.85
146.13
4,416,036
-0.49(-0.33%)
Apr 29, 2020
149.08
149.34
146.16
146.63
3,429,402
-2.02(-1.36%)
Apr 28, 2020
152.09
153.07
147.98
148.65
3,460,820
-3.77(-2.47%)
Apr 27, 2020
154.98
155.45
151.88
152.42
3,397,330
-1.55(-1.01%)
Apr 24, 2020
153.09
155.83
151.78
153.97
4,671,112
+2.84(+1.88%)
Apr 23, 2020
148.53
153.62
145.53
151.13
6,023,672
+3.04(+2.05%)
Apr 22, 2020
146.11
148.63
145.12
148.09
3,469,625
+3.82(+2.65%)
Apr 21, 2020
146.86
147.23
143.08
144.27
4,518,765
-4.84(-3.24%)
Apr 20, 2020
148.01
151.39
147.05
149.11
2,711,394
+0.47(+0.32%)
Apr 17, 2020
146.87
149.00
144.61
148.64
3,925,715
+2.42(+1.65%)
Apr 16, 2020
144.48
147.03
143.64
146.22
3,717,073
+3.35(+2.35%)
Apr 15, 2020
140.75
144.96
140.34
142.87
3,824,730
+0.07(+0.05%)
Apr 14, 2020
139.18
143.22
136.13
142.80
4,030,703
+6.32(+4.63%)
Apr 13, 2020
137.00
138.53
135.02
136.48
2,422,331
-1.24(-0.90%)
Apr 09, 2020
136.56
138.35
135.66
137.72
4,672,488
-0.46(-0.34%)
Apr 08, 2020
134.24
139.15
132.77
138.18
4,240,011
+4.10(+3.06%)
Apr 07, 2020
135.26
136.84
132.35
134.08
4,127,655
+0.26(+0.19%)
Apr 06, 2020
134.44
135.61
132.58
133.82
4,401,640
+1.84(+1.40%)
Apr 03, 2020
133.17
136.65
130.84
131.98
4,246,774
-2.38(-1.77%)
Apr 02, 2020
127.91
134.95
125.71
134.36
5,000,054
+5.44(+4.22%)
Apr 01, 2020
126.63
129.65
125.67
128.92
3,489,882
-2.17(-1.66%)
Mar 31, 2020
129.43
134.21
127.12
131.09
8,000,919
+0.26(+0.20%)
Mar 30, 2020
126.51
133.97
126.17
130.83
5,351,709
+4.09(+3.23%)
Mar 27, 2020
123.46
130.04
123.04
126.73
4,991,853
-0.23(-0.18%)
Mar 26, 2020
116.51
128.27
115.23
126.96
7,115,208
+11.73(+10.18%)
Mar 25, 2020
113.51
119.20
112.65
115.23
6,848,863
-0.90(-0.77%)
Mar 24, 2020
116.46
117.75
110.95
116.13
7,224,749
+3.63(+3.23%)
Mar 23, 2020
114.30
119.90
110.62
112.50
7,724,174
-3.17(-2.74%)
Mar 20, 2020
124.89
124.98
113.62
115.67
9,644,024
-10.10(-8.03%)
Mar 19, 2020
134.65
135.12
123.91
125.77
6,936,269
-9.45(-6.99%)
Mar 18, 2020
128.84
136.08
126.71
135.22
7,126,561
-0.10(-0.08%)
Mar 17, 2020
125.88
135.69
123.89
135.32
9,427,776
+13.06(+10.68%)
Mar 16, 2020
123.80
131.05
121.20
122.26
7,004,683
-9.44(-7.17%)
Mar 13, 2020
125.64
131.71
121.44
131.71
7,239,790
+12.62(+10.59%)
Mar 12, 2020
123.60
128.99
119.00
119.09
8,292,443
-13.23(-10.00%)
Mar 11, 2020
131.79
134.04
129.83
132.32
7,631,598
-1.11(-0.83%)
Mar 10, 2020
131.57
134.12
127.31
133.43
6,308,310
+5.17(+4.03%)
Mar 09, 2020
126.65
133.18
125.98
128.25
5,662,899
-5.43(-4.06%)
Mar 06, 2020
128.63
134.53
128.09
133.68
8,476,828
+1.24(+0.93%)
Mar 05, 2020
130.77
134.10
129.97
132.44
7,282,668
-0.22(-0.16%)
Mar 04, 2020
125.71
133.11
125.69
132.66
5,610,428
+9.52(+7.73%)
Mar 03, 2020
125.95
128.19
121.61
123.14
7,340,352
-2.39(-1.90%)
Mar 02, 2020
120.53
125.69
119.27
125.53
7,775,627
+6.34(+5.32%)
Feb 28, 2020
119.43
119.83
114.83
119.19
8,357,992
-2.89(-2.37%)
Feb 27, 2020
126.00
127.26
121.95
122.08
4,542,598
-4.10(-3.25%)
Feb 26, 2020
128.27
129.48
125.98
126.19
4,930,110
-1.78(-1.39%)
Feb 25, 2020
131.30
131.57
127.22
127.96
3,599,622
-2.59(-1.98%)
Feb 24, 2020
131.62
133.80
130.29
130.55
5,002,521
-3.68(-2.74%)
Feb 21, 2020
133.57
134.80
132.61
134.23
3,069,736
+0.04(+0.03%)
Feb 20, 2020
133.84
134.95
133.43
134.19
3,614,870
+1.11(+0.83%)
Feb 19, 2020
133.83
134.04
132.64
133.08
3,262,189
-0.17(-0.13%)
Feb 18, 2020
133.26
134.15
132.80
133.25
3,024,575
-0.10(-0.08%)
Feb 14, 2020
134.43
134.49
132.83
133.36
2,406,455
-0.64(-0.48%)
Feb 13, 2020
135.00
135.83
133.99
134.00
3,656,644
-0.92(-0.68%)
Feb 12, 2020
136.01
136.22
134.90
134.92
4,204,956
-0.69(-0.51%)
Feb 11, 2020
137.00
137.13
134.61
135.61
3,165,907
-1.19(-0.87%)
Feb 10, 2020
133.03
136.84
132.67
136.80
5,203,621
-0.85(-0.61%)
Feb 07, 2020
138.41
138.41
136.68
137.64
2,840,468
-0.84(-0.60%)
Feb 06, 2020
138.89
139.02
138.02
138.48
3,494,199
-0.05(-0.03%)
Feb 05, 2020
136.11
138.54
135.88
138.53
4,319,524
+3.68(+2.73%)
Feb 04, 2020
133.78
135.44
133.29
134.85
3,379,867
+2.29(+1.73%)
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
.