Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 385.12 389.49 380.00 381.44 1,365,185 -6.47(-1.67%)
Nov 29, 2021 380.71 390.29 378.50 387.91 1,226,195 +12.87(+3.43%)
Nov 26, 2021 377.76 382.25 373.50 375.04 557,859 -8.22(-2.15%)
Nov 24, 2021 375.69 383.96 375.29 383.26 416,977 +5.76(+1.53%)
Nov 23, 2021 374.62 378.05 369.49 377.50 382,981 +1.99(+0.53%)
Nov 22, 2021 377.67 382.27 375.22 375.51 608,678 -2.18(-0.58%)
Nov 19, 2021 387.22 388.12 376.79 377.69 689,894 -7.43(-1.93%)
Nov 18, 2021 388.27 387.53 384.84 385.12 521,439 -2.18(-0.56%)
Nov 17, 2021 390.73 392.30 377.13 387.30 985,253 -4.25(-1.09%)
Nov 16, 2021 381.22 393.40 381.22 391.55 646,576 +10.59(+2.78%)
Nov 15, 2021 378.40 385.02 377.65 380.96 784,137 +2.69(+0.71%)
Nov 12, 2021 376.79 380.64 374.70 378.27 594,129 +2.51(+0.67%)
Nov 11, 2021 379.67 381.11 372.62 375.77 409,812 -2.18(-0.58%)
Nov 10, 2021 382.06 377.95 639,450 -4.49(-1.18%)
Nov 09, 2021 377.54 383.51 377.34 382.44 606,828 +4.90(+1.30%)
Nov 08, 2021 378.07 380.23 375.29 377.54 789,812 +0.16(+0.04%)
Nov 05, 2021 381.18 383.31 377.09 377.38 546,793 -1.88(-0.50%)
Nov 04, 2021 377.83 382.06 377.29 379.27 604,080 +2.43(+0.64%)
Nov 03, 2021 382.15 385.07 372.84 376.84 642,931 -4.05(-1.06%)
Nov 02, 2021 384.39 386.23 380.20 380.88 636,041 -3.60(-0.94%)
Nov 01, 2021 396.60 394.00 381.46 384.48 566,058 -9.51(-2.41%)
Oct 29, 2021 397.17 397.49 390.24 394.00 794,389 -2.48(-0.62%)
Oct 28, 2021 386.49 396.85 385.39 396.47 733,261 +13.70(+3.58%)
Oct 27, 2021 380.66 385.45 379.18 382.78 765,953 +2.24(+0.59%)
Oct 26, 2021 378.25 380.53 611,175 +5.11(+1.36%)
Oct 25, 2021 372.10 376.60 370.04 375.43 559,548 +3.35(+0.90%)
Oct 22, 2021 367.92 372.89 367.32 372.07 420,710 +5.32(+1.45%)
Oct 21, 2021 361.55 366.99 358.29 366.75 394,890 +4.15(+1.15%)
Oct 20, 2021 370.75 370.75 361.64 362.60 539,124 -6.84(-1.85%)
Oct 19, 2021 365.26 370.04 365.26 369.44 410,062 +4.84(+1.33%)
Oct 18, 2021 361.79 364.94 359.65 364.60 592,584 +2.75(+0.76%)
Oct 15, 2021 363.76 363.76 359.55 361.86 723,114 +0.67(+0.19%)
Oct 14, 2021 356.52 361.27 356.52 361.18 337,446 +8.79(+2.50%)
Oct 13, 2021 354.29 354.29 349.39 352.39 351,056 +0.53(+0.15%)
Oct 12, 2021 353.18 356.00 350.57 351.86 375,514 +0.86(+0.24%)
Oct 11, 2021 351.67 357.15 351.00 351.00 370,082 -2.16(-0.61%)
Oct 08, 2021 355.21 355.64 350.82 353.17 398,404 -0.70(-0.20%)
Oct 07, 2021 353.25 357.86 353.09 353.87 863,903 +4.91(+1.41%)
Oct 06, 2021 342.16 349.59 341.01 348.96 466,368 +2.50(+0.72%)
Oct 05, 2021 342.91 350.12 342.06 346.45 576,834 +5.51(+1.62%)
Oct 04, 2021 348.64 348.64 338.17 340.94 653,387 -9.28(-2.65%)
Oct 01, 2021 348.52 352.79 344.76 350.22 426,520 +4.04(+1.17%)
Sep 30, 2021 352.38 353.83 346.08 346.19 678,741 -4.20(-1.20%)
Sep 29, 2021 348.48 352.45 346.69 350.39 524,853 +3.83(+1.11%)
Sep 28, 2021 355.35 356.88 344.16 346.56 720,242 -12.39(-3.45%)
Sep 27, 2021 365.16 365.16 356.53 358.95 501,009 -7.87(-2.14%)
Sep 24, 2021 366.37 369.10 363.93 366.82 345,974 -0.63(-0.17%)
Sep 23, 2021 361.87 367.99 361.87 367.45 497,855 +6.38(+1.77%)
Sep 22, 2021 363.00 363.00 357.92 361.07 344,341 +0.92(+0.25%)
Sep 21, 2021 361.51 362.60 359.67 360.16 372,575 +0.50(+0.14%)
Sep 20, 2021 356.81 361.23 356.21 359.66 723,083 -1.04(-0.29%)
Sep 17, 2021 368.11 369.19 359.51 360.70 1,293,368 -10.07(-2.72%)
Sep 16, 2021 371.09 373.08 370.52 370.77 473,307 +0.51(+0.14%)
Sep 15, 2021 372.08 373.62 367.29 370.27 429,516 -0.33(-0.09%)
Sep 14, 2021 371.24 372.66 369.02 370.60 361,156 +0.95(+0.26%)
Sep 13, 2021 375.58 377.27 365.13 369.64 354,153 -3.28(-0.88%)
Sep 10, 2021 375.21 376.11 371.47 372.92 363,804 +0.03(+0.01%)
Sep 09, 2021 373.40 375.84 372.00 372.89 510,253 +0.55(+0.15%)
Sep 08, 2021 372.40 374.43 370.46 372.34 784,739 +0.17(+0.04%)
Sep 07, 2021 378.00 378.00 369.95 372.18 448,330 -3.53(-0.94%)
Sep 03, 2021 374.54 376.91 373.24 375.71 346,115 -0.29(-0.08%)
Sep 02, 2021 374.54 376.66 372.23 376.00 433,766 +3.49(+0.94%)
Sep 01, 2021 370.75 374.08 368.35 372.51 384,635 +1.31(+0.35%)
Aug 31, 2021 371.87 373.12 369.89 371.20 560,235 -0.31(-0.08%)
Aug 30, 2021 368.81 373.92 368.80 371.52 301,725 +3.16(+0.86%)
Aug 27, 2021 366.51 369.77 365.96 368.36 346,336 +2.42(+0.66%)
Aug 26, 2021 366.35 368.36 365.25 365.94 353,525 -1.00(-0.27%)
Aug 25, 2021 367.50 368.04 364.12 366.94 312,429 +0.05(+0.01%)
Aug 24, 2021 371.20 371.39 365.12 366.89 466,700 -2.69(-0.73%)
Aug 23, 2021 367.29 372.88 367.29 369.58 639,521 +2.62(+0.71%)
Aug 20, 2021 365.95 368.50 363.67 366.96 610,637 +1.83(+0.50%)
Aug 19, 2021 362.02 366.36 359.73 365.13 499,308 +1.21(+0.33%)
Aug 18, 2021 372.23 372.68 363.63 363.92 631,483 -7.74(-2.08%)
Aug 17, 2021 372.19 373.62 370.00 371.66 496,333 -2.50(-0.67%)
Aug 16, 2021 369.54 374.26 367.70 374.16 397,171 +3.69(+1.00%)
Aug 13, 2021 370.08 371.64 369.36 370.47 420,598 +1.67(+0.45%)
Aug 12, 2021 368.64 369.94 366.22 368.80 422,328 -1.04(-0.28%)
Aug 11, 2021 371.99 372.27 368.60 369.84 485,981 -0.34(-0.09%)
Aug 10, 2021 372.91 373.71 368.20 370.18 376,438 -2.02(-0.54%)
Aug 09, 2021 375.54 377.17 371.31 372.19 524,899 -2.48(-0.66%)
Aug 06, 2021 376.42 378.41 370.69 374.68 541,611 -1.82(-0.48%)
Aug 05, 2021 374.96 377.19 372.69 376.50 637,180 +3.97(+1.07%)
Aug 04, 2021 369.38 374.71 366.55 372.52 746,653 +3.51(+0.95%)
Aug 03, 2021 369.84 369.84 364.20 369.01 534,583 -0.07(-0.02%)
Aug 02, 2021 368.45 371.21 366.12 369.08 784,889 +3.13(+0.86%)
Jul 30, 2021 366.32 367.93 365.27 365.95 920,994 -1.27(-0.35%)
Jul 29, 2021 367.70 371.10 364.27 367.22 814,528 -1.24(-0.34%)
Jul 28, 2021 371.15 372.48 366.97 368.46 890,349 -2.33(-0.63%)
Jul 27, 2021 369.91 371.83 367.25 370.78 638,175 +1.15(+0.31%)
Jul 26, 2021 370.08 370.88 364.72 369.63 573,531 -2.01(-0.54%)
Jul 23, 2021 371.67 374.24 370.84 371.65 606,457 +0.63(+0.17%)
Jul 22, 2021 368.81 371.16 367.86 371.02 592,986 +2.15(+0.58%)
Jul 21, 2021 367.04 370.82 367.04 368.87 792,428 +1.64(+0.45%)
Jul 20, 2021 362.45 369.17 361.11 367.22 579,911 +5.33(+1.47%)
Jul 19, 2021 365.49 367.82 359.51 361.89 891,820 -5.97(-1.62%)
Jul 16, 2021 365.50 369.72 365.18 367.85 586,329 +3.12(+0.86%)
Jul 15, 2021 364.66 366.50 362.40 364.73 507,353 -0.83(-0.23%)
Jul 14, 2021 365.53 365.96 363.21 365.56 390,468 +0.58(+0.16%)
Jul 13, 2021 365.23 367.83 362.60 364.97 420,399 -0.04(-0.01%)
Jul 12, 2021 366.46 367.20 362.04 365.01 457,916 -0.54(-0.15%)
Jul 09, 2021 365.36 366.59 362.42 365.55 649,127 +1.16(+0.32%)
Jul 08, 2021 362.99 365.95 360.54 364.39 582,975 -2.28(-0.62%)
Jul 07, 2021 361.33 367.49 360.66 366.67 552,463 +6.52(+1.81%)
Jul 06, 2021 359.44 360.79 355.48 360.14 503,695 +2.14(+0.60%)
Jul 02, 2021 356.65 358.69 355.40 358.00 385,804 +2.46(+0.69%)
Jul 01, 2021 352.81 356.04 351.37 355.54 451,528 +2.86(+0.81%)
Jun 30, 2021 356.49 357.36 351.40 352.68 608,053 -3.86(-1.08%)
Jun 29, 2021 356.19 357.86 352.58 356.54 447,795 +0.57(+0.16%)
Jun 28, 2021 355.96 358.11 354.41 355.97 389,295 +0.74(+0.21%)
Jun 25, 2021 352.91 356.83 349.81 355.23 861,823 +2.94(+0.83%)
Jun 24, 2021 350.59 353.10 348.50 352.29 494,007 +4.25(+1.22%)
Jun 23, 2021 351.43 352.80 347.75 348.04 477,001 -1.84(-0.53%)
Jun 22, 2021 346.14 350.70 344.99 349.88 697,835 +3.74(+1.08%)
Jun 21, 2021 341.15 346.40 338.89 346.14 590,268 +6.71(+1.98%)
Jun 18, 2021 340.73 343.13 335.80 339.43 1,082,989 -6.41(-1.85%)
Jun 17, 2021 337.24 347.69 336.91 345.85 922,562 +8.22(+2.44%)
Jun 16, 2021 342.99 344.24 335.73 337.62 753,122 -3.90(-1.14%)
Jun 15, 2021 340.07 343.40 337.04 341.53 668,115 +3.07(+0.91%)
Jun 14, 2021 335.19 338.62 333.72 338.46 471,262 +2.94(+0.88%)
Jun 11, 2021 332.10 335.66 331.25 335.52 581,816 +4.65(+1.41%)
Jun 10, 2021 329.70 331.52 326.94 330.87 608,893 +1.15(+0.35%)
Jun 09, 2021 328.10 330.09 327.15 329.72 419,599 +1.78(+0.54%)
Jun 08, 2021 326.37 329.28 325.45 327.94 375,959 +1.83(+0.56%)
Jun 07, 2021 326.90 327.52 325.18 326.11 391,410 -0.56(-0.17%)
Jun 04, 2021 326.65 327.01 324.59 326.68 453,014 +1.33(+0.41%)
Jun 03, 2021 325.44 326.08 321.62 325.34 494,924 -0.70(-0.22%)
Jun 02, 2021 322.10 326.56 321.99 326.04 525,300 +3.97(+1.23%)
Jun 01, 2021 329.02 329.94 321.54 322.07 583,603 -4.31(-1.32%)
May 28, 2021 324.88 329.13 324.82 326.38 744,846 +1.58(+0.49%)
May 27, 2021 322.81 325.56 321.48 324.81 1,046,028 +2.47(+0.77%)
May 26, 2021 326.24 326.24 322.00 322.33 694,090 -1.78(-0.55%)
May 25, 2021 324.91 325.48 322.91 324.12 425,250 +1.11(+0.34%)
May 24, 2021 322.26 325.13 322.23 323.01 427,942 +2.92(+0.91%)
May 21, 2021 318.95 322.40 318.64 320.09 952,000 +1.84(+0.58%)
May 20, 2021 316.39 321.13 316.33 318.25 558,302 +3.01(+0.95%)
May 19, 2021 311.27 315.33 310.40 315.24 554,014 +0.69(+0.22%)
May 18, 2021 318.85 319.42 314.28 314.55 804,863 -5.71(-1.78%)
May 17, 2021 322.65 323.22 319.78 320.26 893,030 -4.23(-1.30%)
May 14, 2021 320.56 325.07 319.69 324.49 717,623 +5.05(+1.58%)
May 13, 2021 312.07 320.44 311.90 319.43 730,140 +8.85(+2.85%)
May 12, 2021 317.71 319.36 310.13 310.58 1,020,361 -8.76(-2.74%)
May 11, 2021 320.49 320.73 317.65 319.35 727,550 -4.73(-1.46%)
May 10, 2021 325.27 328.90 323.94 324.08 568,253 -0.86(-0.26%)
May 07, 2021 320.67 325.11 319.13 324.93 698,042 +4.76(+1.49%)
May 06, 2021 319.90 321.07 316.39 320.17 655,455 +0.90(+0.28%)
May 05, 2021 320.05 322.72 315.25 319.27 648,030 -1.50(-0.47%)
May 04, 2021 318.84 322.35 318.59 320.76 900,529 +0.87(+0.27%)
May 03, 2021 318.16 321.17 316.19 319.90 596,032 +2.53(+0.80%)
Apr 30, 2021 319.94 321.08 314.77 317.37 900,044 -3.15(-0.98%)
Apr 29, 2021 312.11 321.29 310.37 320.51 811,610 +9.63(+3.10%)
Apr 28, 2021 330.43 330.43 309.26 310.89 1,026,047 -6.18(-1.95%)
Apr 27, 2021 315.95 317.65 314.04 317.06 1,239,754 +1.09(+0.34%)
Apr 26, 2021 318.35 318.66 315.58 315.98 774,622 -2.38(-0.75%)
Apr 23, 2021 316.30 319.58 313.24 318.36 773,731 +2.60(+0.82%)
Apr 22, 2021 315.50 319.63 314.04 315.75 794,865 +0.02(+0.01%)
Apr 21, 2021 315.21 317.88 314.42 315.73 689,322 +1.23(+0.39%)
Apr 20, 2021 311.27 315.92 310.27 314.50 900,879 +2.95(+0.95%)
Apr 19, 2021 311.53 314.97 310.80 311.55 1,018,670 -1.24(-0.40%)
Apr 16, 2021 311.25 313.22 308.92 312.79 1,987,859 +3.39(+1.10%)
Apr 15, 2021 307.96 310.48 307.64 309.40 715,357 +3.25(+1.06%)
Apr 14, 2021 307.49 309.57 305.29 306.15 495,141 +0.00(+0.00%)
Apr 13, 2021 303.95 308.01 303.95 306.15 700,415 +0.67(+0.22%)
Apr 12, 2021 303.79 306.35 303.08 305.49 674,092 +0.19(+0.06%)
Apr 09, 2021 304.40 305.63 303.58 305.30 567,842 +1.16(+0.38%)
Apr 08, 2021 301.78 305.48 300.97 304.14 816,403 +5.04(+1.69%)
Apr 07, 2021 300.00 302.45 297.89 299.10 523,476 -1.54(-0.51%)
Apr 06, 2021 301.49 302.98 299.81 300.65 526,094 -1.35(-0.45%)
Apr 05, 2021 297.42 302.53 297.36 302.00 588,679 +4.45(+1.50%)
Apr 01, 2021 293.35 298.51 292.38 297.55 693,022 +7.48(+2.58%)
Mar 31, 2021 289.33 292.50 288.94 290.07 551,165 +1.05(+0.36%)
Mar 30, 2021 295.43 295.69 287.17 289.02 784,748 -9.17(-3.08%)
Mar 29, 2021 294.32 299.05 293.98 298.19 740,392 +2.77(+0.94%)
Mar 26, 2021 287.27 295.55 286.56 295.42 777,540 +8.11(+2.82%)
Mar 25, 2021 287.92 288.76 284.83 287.31 749,814 -0.47(-0.16%)
Mar 24, 2021 282.92 289.56 282.44 287.78 962,671 +5.31(+1.88%)
Mar 23, 2021 282.77 284.13 280.25 282.46 702,713 +0.48(+0.17%)
Mar 22, 2021 279.56 283.71 277.95 281.99 716,584 +2.43(+0.87%)
Mar 19, 2021 281.16 282.38 279.05 279.56 1,857,325 +0.18(+0.06%)
Mar 18, 2021 283.57 284.28 277.94 279.38 803,582 -5.34(-1.88%)
Mar 17, 2021 287.20 289.28 283.28 284.73 789,751 -2.98(-1.04%)
Mar 16, 2021 290.60 292.86 286.99 287.71 609,878 -1.15(-0.40%)
Mar 15, 2021 283.25 289.28 282.64 288.85 702,192 +5.56(+1.96%)
Mar 12, 2021 283.19 283.86 281.38 283.30 521,723 +0.11(+0.04%)
Mar 11, 2021 283.38 284.94 282.33 283.19 548,060 +0.39(+0.14%)
Mar 10, 2021 284.02 284.63 281.81 282.80 651,228 +1.06(+0.38%)
Mar 09, 2021 283.81 285.59 281.44 281.74 1,351,168 +0.54(+0.19%)
Mar 08, 2021 279.77 284.73 279.07 281.20 1,170,199 +1.98(+0.71%)
Mar 05, 2021 272.13 280.15 270.11 279.22 1,042,313 +9.16(+3.39%)
Mar 04, 2021 269.56 277.02 268.10 270.06 1,031,958 +0.01(+0.00%)
Mar 03, 2021 272.59 273.74 269.92 270.05 886,455 -3.04(-1.11%)
Mar 02, 2021 272.64 275.36 270.83 273.09 723,534 -1.30(-0.47%)
Mar 01, 2021 269.40 276.07 269.13 274.39 736,870 +7.36(+2.76%)
Feb 26, 2021 270.50 271.95 265.39 267.03 1,047,152 -2.33(-0.87%)
Feb 25, 2021 270.58 274.63 268.92 269.36 772,524 -1.22(-0.45%)
Feb 24, 2021 266.85 271.40 264.80 270.58 828,509 +3.04(+1.14%)
Feb 23, 2021 267.63 269.20 264.99 267.54 1,024,447 -0.96(-0.36%)
Feb 22, 2021 269.62 270.52 266.11 268.50 824,329 -3.28(-1.21%)
Feb 19, 2021 270.81 273.14 269.87 271.79 964,079 +1.59(+0.59%)
Feb 18, 2021 270.02 273.16 267.42 270.20 721,113 -1.72(-0.63%)
Feb 17, 2021 269.56 272.35 269.20 271.91 676,804 +0.19(+0.07%)
Feb 16, 2021 271.46 273.70 264.47 271.72 1,068,355 +1.63(+0.60%)
Feb 12, 2021 266.53 276.22 266.53 270.09 939,523 +0.01(+0.00%)
Feb 11, 2021 270.37 270.96 266.74 270.08 585,333 +1.73(+0.65%)
Feb 10, 2021 275.16 275.16 267.36 268.35 876,377 -5.28(-1.93%)
Feb 09, 2021 270.51 275.90 269.94 273.63 699,450 +3.81(+1.41%)
Feb 08, 2021 269.94 271.69 267.68 269.82 752,428 +1.38(+0.51%)
Feb 05, 2021 269.67 270.64 267.85 268.44 495,246 +0.12(+0.04%)
Feb 04, 2021 265.52 268.47 264.23 268.33 683,858 +2.88(+1.08%)
Feb 03, 2021 268.16 269.67 264.91 265.45 510,235 -4.24(-1.57%)
Feb 02, 2021 264.43 272.71 263.63 269.68 757,143 +7.27(+2.77%)
Feb 01, 2021 261.87 264.62 259.68 262.42 587,644 +4.35(+1.69%)
Jan 29, 2021 259.64 262.11 255.49 258.06 777,020 -3.69(-1.41%)
Jan 28, 2021 255.26 265.85 254.79 261.76 808,975 +6.81(+2.67%)
Jan 27, 2021 258.05 261.04 253.33 254.94 1,040,894 -5.46(-2.10%)
Jan 26, 2021 258.55 262.05 257.15 260.40 570,774 +2.06(+0.80%)
Jan 25, 2021 258.80 262.19 257.30 258.34 784,562 -0.15(-0.06%)
Jan 22, 2021 262.74 263.89 258.46 258.49 752,774 -3.94(-1.50%)
Jan 21, 2021 266.39 268.90 262.40 262.43 865,491 -4.61(-1.73%)
Jan 20, 2021 264.30 269.31 263.97 267.05 913,239 +6.05(+2.32%)
Jan 19, 2021 259.28 262.00 255.91 261.00 1,400,271 +2.56(+0.99%)
Jan 15, 2021 262.76 263.57 258.32 258.44 916,824 -5.34(-2.02%)
Jan 14, 2021 266.39 268.19 262.68 263.78 1,310,569 -2.03(-0.76%)
Jan 13, 2021 266.07 267.32 261.98 265.81 986,394 +0.18(+0.07%)
Jan 12, 2021 268.82 270.36 264.23 265.62 599,422 -2.22(-0.83%)
Jan 11, 2021 270.07 270.17 266.17 267.84 641,430 -3.74(-1.38%)
Jan 08, 2021 274.30 275.55 268.43 271.58 670,852 -1.13(-0.42%)
Jan 07, 2021 274.43 278.83 272.19 272.72 773,703 +0.03(+0.01%)
Jan 06, 2021 273.74 276.26 268.94 272.69 1,068,735 -2.94(-1.07%)
Jan 05, 2021 282.21 285.63 274.26 275.62 859,311 -7.39(-2.61%)
Jan 04, 2021 284.46 285.34 279.98 283.01 1,399,865 +1.71(+0.61%)
Dec 31, 2020 281.31 281.31 281.31 632,146 +4.58(+1.66%)
Dec 30, 2020 274.02 277.04 272.97 276.72 632,146 +4.63(+1.70%)
Dec 29, 2020 271.73 273.52 270.16 272.09 587,928 +2.68(+0.99%)
Dec 28, 2020 272.50 272.50 268.29 269.41 534,483 -0.88(-0.33%)
Dec 24, 2020 266.84 270.76 266.84 270.30 216,979 +3.08(+1.15%)
Dec 23, 2020 272.78 275.69 267.06 267.21 433,296 -5.40(-1.98%)
Dec 22, 2020 269.14 272.93 268.34 272.61 908,068 +2.34(+0.86%)
Dec 21, 2020 272.56 273.08 265.31 270.27 926,756 -4.37(-1.59%)
Dec 18, 2020 271.15 275.95 270.22 274.65 1,617,185 +3.21(+1.18%)
Dec 17, 2020 274.05 275.76 270.50 271.44 759,784 -0.48(-0.17%)
Dec 16, 2020 269.42 272.64 267.74 271.91 834,008 +3.06(+1.14%)
Dec 15, 2020 267.24 271.38 266.03 268.85 714,740 +2.69(+1.01%)
Dec 14, 2020 268.26 271.99 266.02 266.17 615,706 -0.02(-0.01%)
Dec 11, 2020 264.42 267.38 263.49 266.19 398,776 +0.64(+0.24%)
Dec 10, 2020 266.09 268.19 263.74 265.55 546,122 -1.30(-0.49%)
Dec 09, 2020 270.30 270.34 262.61 266.84 1,032,601 -3.38(-1.25%)
Dec 08, 2020 273.08 274.06 269.90 270.23 804,154 -4.16(-1.52%)
Dec 07, 2020 277.29 277.54 272.75 274.38 634,234 -2.48(-0.90%)
Dec 04, 2020 271.96 279.49 271.69 276.87 1,086,240 +5.60(+2.07%)
Dec 03, 2020 268.50 272.45 268.50 271.26 1,176,210 +1.85(+0.69%)
Dec 02, 2020 270.48 272.23 268.46 269.41 765,094 -1.19(-0.44%)
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.