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
Vulcan Materials
(NY:
VMC
)
260.21
+1.11 (+0.43%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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
171.21
174.20
171.21
174.04
580,053
+2.13(+1.24%)
Apr 27, 2023
165.63
171.97
165.52
171.91
712,008
+6.29(+3.80%)
Apr 26, 2023
167.17
168.18
165.41
165.62
665,369
-3.00(-1.78%)
Apr 25, 2023
169.41
170.01
168.33
168.62
469,701
-1.73(-1.01%)
Apr 24, 2023
170.92
171.69
169.50
170.35
527,349
+0.27(+0.16%)
Apr 21, 2023
171.58
171.78
168.69
170.08
831,231
-1.29(-0.75%)
Apr 20, 2023
171.44
172.52
170.22
171.38
566,104
-1.09(-0.63%)
Apr 19, 2023
171.25
173.21
170.22
172.47
458,965
+1.17(+0.68%)
Apr 18, 2023
170.94
172.38
169.46
171.29
674,464
+0.48(+0.28%)
Apr 17, 2023
167.96
170.97
167.24
170.82
579,350
+2.78(+1.66%)
Apr 14, 2023
167.71
170.08
167.22
168.04
619,332
-0.38(-0.22%)
Apr 13, 2023
166.20
168.90
165.47
168.41
609,652
+2.13(+1.28%)
Apr 12, 2023
166.80
167.99
165.61
166.29
704,887
+0.75(+0.45%)
Apr 11, 2023
165.30
166.81
165.22
165.54
791,757
+0.56(+0.34%)
Apr 10, 2023
163.03
165.67
162.95
164.99
526,401
+1.07(+0.66%)
Apr 06, 2023
162.33
164.32
161.00
163.91
882,745
+0.86(+0.53%)
Apr 05, 2023
165.82
166.91
162.26
163.05
1,312,247
-4.77(-2.84%)
Apr 04, 2023
171.81
172.23
167.28
167.82
935,430
-4.04(-2.35%)
Apr 03, 2023
173.37
173.59
170.32
171.86
854,467
+1.36(+0.80%)
Mar 31, 2023
170.21
171.31
169.09
170.50
1,547,214
+1.41(+0.83%)
Mar 30, 2023
170.50
170.89
168.39
169.09
397,236
+0.15(+0.09%)
Mar 29, 2023
168.48
168.95
167.58
168.94
459,523
+1.94(+1.16%)
Mar 28, 2023
164.59
167.21
163.74
167.00
601,479
+2.23(+1.35%)
Mar 27, 2023
166.92
166.97
164.61
164.78
744,358
-0.40(-0.24%)
Mar 24, 2023
161.90
165.23
160.69
165.17
721,581
+1.69(+1.03%)
Mar 23, 2023
162.29
165.98
162.29
163.48
744,608
+0.78(+0.48%)
Mar 22, 2023
164.44
167.02
162.60
162.70
730,892
-2.41(-1.46%)
Mar 21, 2023
164.78
165.68
163.87
165.11
1,074,443
+2.85(+1.76%)
Mar 20, 2023
161.22
162.52
160.45
162.26
1,133,379
+2.24(+1.40%)
Mar 17, 2023
164.38
164.44
159.82
160.03
1,304,803
-5.16(-3.12%)
Mar 16, 2023
160.78
165.31
159.49
165.18
1,033,539
+3.38(+2.09%)
Mar 15, 2023
162.80
163.91
158.77
161.80
1,088,246
-4.67(-2.81%)
Mar 14, 2023
168.58
169.98
164.72
166.47
958,904
+1.52(+0.92%)
Mar 13, 2023
165.22
167.96
163.99
164.96
916,352
-3.29(-1.95%)
Mar 10, 2023
173.39
173.81
167.45
168.24
1,009,825
-4.75(-2.75%)
Mar 09, 2023
178.25
179.34
172.32
173.00
730,856
-4.82(-2.71%)
Mar 08, 2023
176.12
180.22
175.57
177.81
611,331
+1.68(+0.95%)
Mar 07, 2023
178.67
179.86
175.62
176.13
600,737
-2.55(-1.42%)
Mar 06, 2023
180.97
181.43
177.67
178.68
696,555
-2.66(-1.47%)
Mar 03, 2023
180.89
181.83
178.89
181.34
735,446
+1.24(+0.69%)
Mar 02, 2023
177.47
181.17
175.26
180.10
918,425
+1.67(+0.93%)
Mar 01, 2023
178.17
181.28
177.99
178.44
714,446
-0.93(-0.52%)
Feb 28, 2023
179.95
181.54
179.25
179.37
618,028
-0.67(-0.37%)
Feb 27, 2023
183.86
184.41
179.23
180.04
775,070
-2.03(-1.12%)
Feb 24, 2023
179.29
182.28
178.10
182.07
635,688
+1.06(+0.59%)
Feb 23, 2023
179.59
181.03
178.58
181.01
572,037
+1.67(+0.93%)
Feb 22, 2023
181.07
181.07
178.58
179.35
613,485
+0.37(+0.21%)
Feb 21, 2023
182.57
183.18
178.75
178.98
918,257
-5.09(-2.76%)
Feb 17, 2023
182.05
186.68
181.94
184.07
1,132,069
+0.28(+0.15%)
Feb 16, 2023
180.40
188.85
180.11
183.79
2,423,415
-9.99(-5.16%)
Feb 15, 2023
185.90
196.07
184.78
193.78
2,043,498
+9.79(+5.32%)
Feb 14, 2023
183.77
186.10
182.34
184.00
897,917
-0.48(-0.26%)
Feb 13, 2023
183.63
184.58
182.44
184.47
614,452
+1.91(+1.05%)
Feb 10, 2023
182.33
184.05
181.16
182.56
800,694
-0.95(-0.52%)
Feb 09, 2023
185.15
186.73
182.74
183.51
836,364
-0.06(-0.03%)
Feb 08, 2023
181.02
183.86
181.02
183.57
718,816
+0.98(+0.54%)
Feb 07, 2023
178.98
183.62
178.87
182.59
792,392
+2.55(+1.42%)
Feb 06, 2023
180.35
181.80
179.16
180.04
688,635
-1.91(-1.05%)
Feb 03, 2023
183.64
185.01
181.34
181.96
531,314
-3.97(-2.13%)
Feb 02, 2023
184.18
187.45
182.82
185.92
1,065,841
+3.60(+1.97%)
Feb 01, 2023
181.35
183.80
178.61
182.32
565,746
+0.56(+0.31%)
Jan 31, 2023
178.05
181.77
177.53
181.77
693,566
+4.91(+2.77%)
Jan 30, 2023
176.09
178.50
175.82
176.86
717,031
-0.12(-0.07%)
Jan 27, 2023
177.26
178.56
176.22
176.98
876,433
-1.01(-0.57%)
Jan 26, 2023
178.08
178.08
173.67
177.99
749,486
+0.84(+0.48%)
Jan 25, 2023
175.40
177.67
173.53
177.15
630,900
+0.37(+0.21%)
Jan 24, 2023
175.93
177.49
174.68
176.78
575,926
-1.14(-0.64%)
Jan 23, 2023
177.22
178.70
175.46
177.92
726,121
+0.56(+0.31%)
Jan 20, 2023
175.77
177.73
174.32
177.36
826,698
+2.20(+1.26%)
Jan 19, 2023
178.21
179.04
174.93
175.16
503,213
-3.66(-2.05%)
Jan 18, 2023
181.05
182.62
178.56
178.82
462,138
-2.18(-1.20%)
Jan 17, 2023
180.75
181.45
179.51
181.00
446,076
-0.62(-0.34%)
Jan 13, 2023
180.01
182.51
178.47
181.63
483,580
+2.36(+1.32%)
Jan 12, 2023
181.24
181.91
177.60
179.27
639,194
-1.59(-0.88%)
Jan 11, 2023
176.44
180.91
175.88
180.85
685,526
+5.61(+3.20%)
Jan 10, 2023
175.57
176.05
173.33
175.24
677,273
-1.26(-0.71%)
Jan 09, 2023
180.37
180.75
176.16
176.50
813,052
-3.31(-1.84%)
Jan 06, 2023
176.09
179.98
174.44
179.81
706,372
+5.85(+3.36%)
Jan 05, 2023
176.26
177.40
173.58
173.96
436,070
-4.07(-2.29%)
Jan 04, 2023
176.66
178.32
175.33
178.04
611,574
+3.44(+1.97%)
Jan 03, 2023
175.89
176.57
173.27
174.60
597,036
+0.98(+0.57%)
Dec 30, 2022
173.35
174.16
171.22
173.62
452,977
-0.91(-0.52%)
Dec 29, 2022
174.05
175.52
172.62
174.53
329,066
+1.92(+1.11%)
Dec 28, 2022
174.67
175.27
172.56
172.60
273,168
-1.58(-0.91%)
Dec 27, 2022
174.30
175.20
173.04
174.18
333,248
+0.48(+0.27%)
Dec 23, 2022
172.30
173.74
171.03
173.71
416,633
+1.16(+0.67%)
Dec 22, 2022
172.70
173.46
169.82
172.55
665,756
-1.91(-1.10%)
Dec 21, 2022
176.54
177.19
173.73
174.46
642,702
-0.62(-0.35%)
Dec 20, 2022
174.00
176.10
173.46
175.07
688,854
+1.15(+0.66%)
Dec 19, 2022
175.95
177.20
172.76
173.92
660,643
-1.73(-0.99%)
Dec 16, 2022
175.46
176.90
173.62
175.66
971,540
-2.09(-1.18%)
Dec 15, 2022
180.13
180.56
177.08
177.75
616,273
-5.28(-2.88%)
Dec 14, 2022
183.44
184.40
180.85
183.03
844,428
-1.32(-0.71%)
Dec 13, 2022
187.00
188.53
182.43
184.34
930,282
+1.77(+0.97%)
Dec 12, 2022
181.22
182.59
179.30
182.57
685,173
+1.68(+0.93%)
Dec 09, 2022
181.02
183.40
180.41
180.89
919,662
-0.36(-0.20%)
Dec 08, 2022
181.91
182.09
179.56
181.25
564,332
+3.68(+2.07%)
Dec 07, 2022
176.66
179.64
176.49
177.57
608,704
+1.14(+0.65%)
Dec 06, 2022
178.13
178.47
174.94
176.43
488,436
-1.04(-0.59%)
Dec 05, 2022
180.75
180.75
176.72
177.47
596,830
-5.44(-2.98%)
Dec 02, 2022
180.21
183.87
179.33
182.92
533,215
+0.66(+0.36%)
Dec 01, 2022
182.68
183.25
180.45
182.26
643,843
+0.50(+0.27%)
Nov 30, 2022
176.38
182.20
175.93
181.77
868,237
+4.84(+2.73%)
Nov 29, 2022
177.59
178.83
176.31
176.93
506,076
-1.22(-0.68%)
Nov 28, 2022
180.70
181.77
177.46
178.15
663,897
-3.63(-2.00%)
Nov 25, 2022
180.48
181.78
179.88
181.78
171,840
+1.05(+0.58%)
Nov 23, 2022
180.92
183.27
180.06
180.72
336,511
+0.00(+0.00%)
Nov 22, 2022
177.96
180.92
177.28
180.72
571,889
+3.69(+2.08%)
Nov 21, 2022
176.97
178.73
175.79
177.04
369,743
-0.33(-0.18%)
Nov 18, 2022
176.35
178.18
175.29
177.36
658,485
+3.12(+1.79%)
Nov 17, 2022
173.41
174.43
172.00
174.24
574,564
-1.04(-0.59%)
Nov 16, 2022
174.00
176.04
172.91
175.28
1,267,685
+0.88(+0.51%)
Nov 15, 2022
176.47
178.20
172.30
174.40
749,469
+0.73(+0.42%)
Nov 14, 2022
176.34
178.23
173.47
173.67
595,038
-3.37(-1.90%)
Nov 11, 2022
179.53
181.60
176.10
177.04
930,730
-1.10(-0.62%)
Nov 10, 2022
174.23
179.93
174.23
178.13
1,107,684
+11.01(+6.59%)
Nov 09, 2022
169.91
170.13
166.74
167.12
550,145
-3.52(-2.06%)
Nov 08, 2022
171.36
172.22
169.08
170.65
558,193
+0.34(+0.20%)
Nov 07, 2022
169.57
171.15
167.06
170.31
847,759
+1.99(+1.18%)
Nov 04, 2022
169.88
171.13
166.06
168.32
954,428
+1.10(+0.66%)
Nov 03, 2022
159.21
169.70
158.94
167.22
1,501,230
+6.06(+3.76%)
Nov 02, 2022
165.15
161.13
161.16
1,392,555
-1.86(-1.14%)
Nov 01, 2022
163.48
164.44
160.29
163.02
1,485,164
+1.08(+0.67%)
Oct 31, 2022
163.10
163.71
160.46
161.94
854,183
-1.97(-1.20%)
Oct 28, 2022
160.85
164.73
159.78
163.91
737,365
+3.59(+2.24%)
Oct 27, 2022
159.93
162.33
159.79
160.32
562,222
+0.64(+0.40%)
Oct 26, 2022
161.04
161.44
158.41
159.68
653,320
-0.86(-0.54%)
Oct 25, 2022
153.40
161.26
153.40
160.54
743,696
+6.29(+4.08%)
Oct 24, 2022
155.03
155.60
152.97
154.25
895,272
+0.49(+0.32%)
Oct 21, 2022
147.64
154.21
146.91
153.76
841,045
+6.20(+4.20%)
Oct 20, 2022
152.81
154.57
147.46
147.56
938,076
-5.55(-3.62%)
Oct 19, 2022
155.84
156.30
151.50
153.11
600,426
-3.97(-2.53%)
Oct 18, 2022
155.69
157.58
155.12
157.07
605,021
+4.70(+3.08%)
Oct 17, 2022
149.03
152.79
148.49
152.38
534,863
+5.53(+3.77%)
Oct 14, 2022
155.30
155.79
146.42
146.84
610,000
-6.76(-4.40%)
Oct 13, 2022
148.75
154.79
146.05
153.60
841,464
+1.19(+0.78%)
Oct 12, 2022
154.35
154.35
151.18
152.41
672,163
-2.18(-1.41%)
Oct 11, 2022
156.47
157.51
154.43
154.59
542,217
-1.89(-1.21%)
Oct 10, 2022
157.19
157.59
154.59
156.48
378,773
+0.68(+0.44%)
Oct 07, 2022
158.55
158.87
154.82
155.80
514,555
-4.66(-2.90%)
Oct 06, 2022
161.65
163.17
160.27
160.46
544,102
-1.89(-1.16%)
Oct 05, 2022
160.02
164.09
159.51
162.35
661,973
+0.15(+0.09%)
Oct 04, 2022
161.73
163.74
161.54
162.20
660,757
+3.52(+2.22%)
Oct 03, 2022
157.16
160.35
156.34
158.68
922,409
+2.66(+1.71%)
Sep 30, 2022
156.52
160.05
155.07
156.01
961,156
-0.07(-0.04%)
Sep 29, 2022
152.48
156.42
150.10
156.09
1,647,009
+1.61(+1.04%)
Sep 28, 2022
151.75
155.12
150.79
154.47
669,414
+3.77(+2.50%)
Sep 27, 2022
154.15
154.69
148.92
150.70
870,188
-1.59(-1.05%)
Sep 26, 2022
154.24
155.64
150.91
152.30
787,896
-1.66(-1.08%)
Sep 23, 2022
154.34
155.19
151.58
153.96
772,063
-3.29(-2.09%)
Sep 22, 2022
158.45
159.92
156.91
157.25
654,046
-1.49(-0.94%)
Sep 21, 2022
162.29
165.26
158.65
158.75
811,126
-1.70(-1.06%)
Sep 20, 2022
159.17
161.08
157.59
160.45
823,669
-0.77(-0.48%)
Sep 19, 2022
156.82
161.53
156.76
161.22
771,358
+3.53(+2.24%)
Sep 16, 2022
159.75
159.75
155.70
157.69
1,061,677
-2.79(-1.74%)
Sep 15, 2022
158.50
162.32
158.12
160.48
760,779
+1.98(+1.25%)
Sep 14, 2022
161.69
161.91
156.60
158.50
1,076,419
-3.40(-2.10%)
Sep 13, 2022
165.71
166.28
161.34
161.90
695,578
-7.56(-4.46%)
Sep 12, 2022
171.36
171.87
168.46
169.46
784,603
-0.50(-0.30%)
Sep 09, 2022
170.15
170.86
169.21
169.96
731,690
+0.97(+0.57%)
Sep 08, 2022
166.64
169.82
165.04
168.99
726,398
+0.79(+0.47%)
Sep 07, 2022
162.01
168.31
162.01
168.20
483,398
+5.56(+3.42%)
Sep 06, 2022
163.91
164.61
161.54
162.64
576,837
-0.53(-0.33%)
Sep 02, 2022
166.68
167.91
162.19
163.18
542,957
-1.26(-0.76%)
Sep 01, 2022
165.35
165.35
162.01
164.43
789,965
-0.27(-0.16%)
Aug 31, 2022
166.11
166.11
163.13
164.70
744,570
-0.28(-0.17%)
Aug 30, 2022
168.04
168.65
162.93
164.98
585,073
-2.44(-1.46%)
Aug 29, 2022
165.59
169.74
165.59
167.42
504,152
+0.13(+0.08%)
Aug 26, 2022
172.94
172.94
166.69
167.29
585,320
-5.71(-3.30%)
Aug 25, 2022
170.54
173.09
170.13
173.00
474,815
+3.70(+2.19%)
Aug 24, 2022
169.26
170.54
168.09
169.30
730,021
-0.01(-0.01%)
Aug 23, 2022
170.15
171.64
168.91
169.31
458,503
-1.01(-0.59%)
Aug 22, 2022
170.81
172.47
170.17
170.32
689,818
-3.45(-1.99%)
Aug 19, 2022
175.93
175.93
173.19
173.77
540,601
-2.11(-1.20%)
Aug 18, 2022
176.19
177.13
174.55
175.88
417,634
-0.41(-0.24%)
Aug 17, 2022
174.37
176.86
173.95
176.29
678,540
-0.18(-0.10%)
Aug 16, 2022
174.55
177.82
174.55
176.47
509,786
+0.87(+0.50%)
Aug 15, 2022
174.86
177.07
173.93
175.60
503,963
-0.32(-0.18%)
Aug 12, 2022
174.23
175.98
173.38
175.92
580,126
+2.59(+1.49%)
Aug 11, 2022
174.14
175.38
173.16
173.33
627,612
+1.08(+0.62%)
Aug 10, 2022
171.94
173.57
171.33
172.26
545,919
+3.97(+2.36%)
Aug 09, 2022
169.51
170.09
167.48
168.29
714,516
-1.65(-0.97%)
Aug 08, 2022
170.87
172.52
167.85
169.94
814,062
+0.15(+0.09%)
Aug 05, 2022
166.24
170.63
165.05
169.79
1,134,792
+1.58(+0.94%)
Aug 04, 2022
162.28
171.95
161.40
168.21
1,446,283
+4.12(+2.51%)
Aug 03, 2022
163.13
164.78
162.15
164.09
854,223
+2.24(+1.38%)
Aug 02, 2022
161.52
163.90
160.63
161.85
551,666
-0.87(-0.53%)
Aug 01, 2022
161.88
164.21
161.22
162.72
685,429
-0.46(-0.28%)
Jul 29, 2022
161.55
163.83
161.20
163.19
703,048
+2.39(+1.49%)
Jul 28, 2022
159.28
161.28
157.06
160.80
586,040
+2.28(+1.44%)
Jul 27, 2022
155.16
158.95
153.74
158.52
740,331
+4.33(+2.81%)
Jul 26, 2022
153.49
154.96
152.68
154.18
404,526
-0.19(-0.12%)
Jul 25, 2022
154.29
154.77
152.85
154.37
598,789
+0.74(+0.48%)
Jul 22, 2022
155.12
155.77
152.13
153.63
486,686
-0.80(-0.52%)
Jul 21, 2022
151.87
154.62
151.16
154.43
600,117
+1.86(+1.22%)
Jul 20, 2022
149.56
152.77
149.56
152.57
640,820
+1.98(+1.32%)
Jul 19, 2022
148.66
150.87
147.63
150.59
419,667
+4.12(+2.81%)
Jul 18, 2022
147.54
148.57
145.89
146.47
411,373
-0.32(-0.22%)
Jul 15, 2022
147.68
147.68
145.38
146.79
435,467
+1.43(+0.98%)
Jul 14, 2022
142.38
145.93
140.68
145.36
589,280
+0.97(+0.67%)
Jul 13, 2022
143.50
145.78
142.12
144.39
535,609
-2.17(-1.48%)
Jul 12, 2022
145.64
148.55
145.64
146.56
686,523
+0.40(+0.28%)
Jul 11, 2022
142.92
146.36
142.56
146.16
586,147
+1.65(+1.14%)
Jul 08, 2022
145.86
145.86
143.20
144.51
575,959
-0.86(-0.59%)
Jul 07, 2022
145.16
146.42
144.29
145.37
706,378
+1.61(+1.12%)
Jul 06, 2022
142.58
144.27
141.23
143.76
1,100,366
+1.01(+0.71%)
Jul 05, 2022
137.21
142.82
135.76
142.75
966,552
+2.13(+1.52%)
Jul 01, 2022
139.88
142.29
138.45
140.62
966,057
+0.37(+0.26%)
Jun 30, 2022
139.88
141.74
137.29
140.26
872,688
-1.16(-0.82%)
Jun 29, 2022
142.07
142.07
137.69
141.42
852,884
-0.09(-0.06%)
Jun 28, 2022
144.66
146.04
141.37
141.51
508,675
-2.56(-1.77%)
Jun 27, 2022
144.77
144.77
141.51
144.07
731,970
+0.14(+0.10%)
Jun 24, 2022
140.87
144.39
140.34
143.93
2,502,776
+4.31(+3.09%)
Jun 23, 2022
141.60
142.66
139.35
139.62
916,086
-2.35(-1.65%)
Jun 22, 2022
140.59
143.01
139.49
141.97
763,035
-0.83(-0.58%)
Jun 21, 2022
143.86
144.62
141.46
142.79
910,733
+0.02(+0.01%)
Jun 17, 2022
143.61
146.25
141.38
142.77
1,177,684
-0.28(-0.19%)
Jun 16, 2022
146.06
146.91
142.22
143.05
802,935
-6.44(-4.31%)
Jun 15, 2022
150.84
152.17
147.06
149.49
768,086
+0.41(+0.27%)
Jun 14, 2022
150.93
151.20
148.39
149.08
1,017,759
-1.91(-1.26%)
Jun 13, 2022
150.02
153.10
149.45
150.99
1,025,775
-3.34(-2.16%)
Jun 10, 2022
154.96
156.15
152.87
154.32
672,306
-4.67(-2.94%)
Jun 09, 2022
159.97
162.37
158.95
158.99
529,217
-1.90(-1.18%)
Jun 08, 2022
165.20
165.84
160.62
160.90
413,817
-6.18(-3.70%)
Jun 07, 2022
162.85
167.58
162.29
167.07
449,522
+2.51(+1.52%)
Jun 06, 2022
165.00
165.62
163.75
164.57
491,765
+0.78(+0.48%)
Jun 03, 2022
165.14
165.69
162.64
163.79
622,941
-2.51(-1.51%)
Jun 02, 2022
163.81
166.49
161.84
166.29
557,539
+3.89(+2.39%)
Jun 01, 2022
163.75
164.09
159.20
162.41
656,665
-0.33(-0.20%)
May 31, 2022
165.16
165.16
161.39
162.73
980,946
-4.78(-2.85%)
May 27, 2022
163.62
167.53
163.62
167.51
468,012
+5.36(+3.31%)
May 26, 2022
160.18
163.30
159.61
162.15
339,313
+3.98(+2.51%)
May 25, 2022
158.00
159.14
156.38
158.17
553,841
-0.58(-0.37%)
May 24, 2022
160.81
161.13
154.90
158.75
757,034
-2.63(-1.63%)
May 23, 2022
159.53
161.44
157.56
161.38
738,790
+3.82(+2.42%)
May 20, 2022
160.01
160.68
154.46
157.56
839,609
-0.28(-0.17%)
May 19, 2022
156.85
160.89
156.85
157.84
555,069
-0.22(-0.14%)
May 18, 2022
160.53
161.30
157.43
158.05
604,097
-4.28(-2.64%)
May 17, 2022
161.21
162.59
159.03
162.34
932,132
+4.68(+2.97%)
May 16, 2022
161.96
162.79
154.71
157.66
1,359,359
-7.77(-4.70%)
May 13, 2022
164.01
168.25
163.12
165.43
1,036,836
+2.87(+1.76%)
May 12, 2022
155.45
162.74
154.12
162.56
1,449,303
+6.90(+4.43%)
May 11, 2022
159.32
162.84
155.37
155.66
835,431
-3.39(-2.13%)
May 10, 2022
163.17
163.72
155.71
159.05
814,811
-1.39(-0.87%)
May 09, 2022
165.00
166.67
159.35
160.44
979,571
-6.82(-4.08%)
May 06, 2022
172.00
172.12
162.09
167.26
1,175,212
-7.09(-4.07%)
May 05, 2022
180.19
180.67
171.90
174.35
759,031
-8.22(-4.50%)
May 04, 2022
172.69
182.71
172.55
182.57
1,334,963
+8.37(+4.80%)
May 03, 2022
169.02
175.63
168.85
174.20
1,092,898
+4.83(+2.85%)
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
.