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 (%)
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%)
Dec 01, 2020 274.98 276.57 269.00 270.61 1,212,584 -3.04(-1.11%)
Nov 30, 2020 271.63 274.63 268.79 273.65 1,575,739 +4.96(+1.85%)
Nov 27, 2020 270.60 272.49 267.79 268.69 404,141 +0.63(+0.24%)
Nov 25, 2020 264.60 268.18 262.94 268.06 1,070,970 +4.84(+1.84%)
Nov 24, 2020 263.35 264.46 260.45 263.22 1,413,746 +0.72(+0.27%)
Nov 23, 2020 266.76 268.53 262.17 262.50 639,441 -2.04(-0.77%)
Nov 20, 2020 265.31 267.17 263.19 264.54 760,822 -0.60(-0.23%)
Nov 19, 2020 264.54 266.02 262.14 265.14 545,508 +1.45(+0.55%)
Nov 18, 2020 266.96 267.50 263.69 263.69 621,669 -2.00(-0.75%)
Nov 17, 2020 264.43 267.61 264.35 265.69 644,124 -0.82(-0.31%)
Nov 16, 2020 267.95 268.91 263.97 266.51 659,413 +0.13(+0.05%)
Nov 13, 2020 268.46 269.08 264.29 266.39 601,715 -0.90(-0.34%)
Nov 12, 2020 271.63 272.44 265.98 267.29 613,274 -3.78(-1.40%)
Nov 11, 2020 264.47 273.05 264.47 271.07 706,850 +9.59(+3.67%)
Nov 10, 2020 267.40 267.40 259.27 261.47 1,103,637 -4.95(-1.86%)
Nov 09, 2020 294.66 294.66 265.63 266.43 1,547,166 -14.68(-5.22%)
Nov 06, 2020 281.54 283.14 276.59 281.11 504,634 -0.42(-0.15%)
Nov 05, 2020 280.92 284.12 278.03 281.52 693,978 +5.27(+1.91%)
Nov 04, 2020 263.70 278.94 263.70 276.25 925,878 +15.89(+6.10%)
Nov 03, 2020 260.55 264.60 259.64 260.36 732,326 +3.14(+1.22%)
Nov 02, 2020 257.82 264.53 254.98 257.22 952,643 +2.93(+1.15%)
Oct 30, 2020 252.70 259.55 250.95 254.29 1,191,127 -0.10(-0.04%)
Oct 29, 2020 252.65 257.28 244.88 254.38 1,275,056 +1.10(+0.44%)
Oct 28, 2020 252.89 255.07 249.50 253.28 925,321 -4.19(-1.63%)
Oct 27, 2020 261.25 263.41 256.51 257.47 628,701 -2.72(-1.04%)
Oct 26, 2020 260.46 262.04 257.62 260.19 743,744 -2.79(-1.06%)
Oct 23, 2020 264.41 265.78 261.34 262.97 762,276 -0.81(-0.31%)
Oct 22, 2020 268.05 269.17 262.31 263.78 1,001,348 -4.30(-1.60%)
Oct 21, 2020 275.56 277.85 267.93 268.08 495,659 -7.96(-2.88%)
Oct 20, 2020 275.64 279.19 273.33 276.04 492,038 +0.83(+0.30%)
Oct 19, 2020 280.18 283.47 274.10 275.21 650,944 -4.38(-1.57%)
Oct 16, 2020 281.93 286.35 279.52 279.59 527,689 -1.37(-0.49%)
Oct 15, 2020 278.83 281.21 275.07 280.96 633,797 +0.36(+0.13%)
Oct 14, 2020 284.49 286.47 280.40 280.60 495,640 -3.19(-1.12%)
Oct 13, 2020 284.35 286.79 281.31 283.80 398,453 +0.08(+0.03%)
Oct 12, 2020 287.17 287.40 283.19 283.72 515,665 -1.35(-0.47%)
Oct 09, 2020 284.16 285.52 283.06 285.07 397,421 +2.50(+0.89%)
Oct 08, 2020 279.74 284.40 279.74 282.57 355,398 +3.76(+1.35%)
Oct 07, 2020 279.39 281.68 277.78 278.81 478,988 +0.30(+0.11%)
Oct 06, 2020 286.64 287.05 276.65 278.51 703,215 -7.00(-2.45%)
Oct 05, 2020 286.19 288.17 282.50 285.51 345,037 +1.18(+0.42%)
Oct 02, 2020 280.38 286.69 278.25 284.33 469,275 +0.44(+0.16%)
Oct 01, 2020 284.44 288.41 280.91 283.88 677,491 +3.53(+1.26%)
Sep 30, 2020 277.48 283.04 276.63 280.35 703,377 +3.99(+1.44%)
Sep 29, 2020 276.18 278.84 273.67 276.37 390,949 +0.55(+0.20%)
Sep 28, 2020 274.37 277.11 273.39 275.82 575,713 +4.52(+1.66%)
Sep 25, 2020 264.81 272.14 264.16 271.30 532,549 +4.82(+1.81%)
Sep 24, 2020 264.43 269.72 263.68 266.48 487,126 +1.79(+0.68%)
Sep 23, 2020 270.36 271.90 264.47 264.69 447,148 -5.29(-1.96%)
Sep 22, 2020 270.68 272.76 265.52 269.98 537,864 -0.88(-0.32%)
Sep 21, 2020 267.96 271.23 265.80 270.86 948,046 -0.76(-0.28%)
Sep 18, 2020 271.70 275.48 269.47 271.62 893,991 -1.83(-0.67%)
Sep 17, 2020 273.69 276.15 270.52 273.45 512,091 -3.98(-1.43%)
Sep 16, 2020 277.60 280.57 276.31 277.42 645,249 -0.13(-0.05%)
Sep 15, 2020 280.05 283.40 277.36 277.55 705,363 -1.67(-0.60%)
Sep 14, 2020 279.80 282.64 277.48 279.22 666,134 +3.62(+1.31%)
Sep 11, 2020 274.65 278.40 272.89 275.60 629,526 +1.12(+0.41%)
Sep 10, 2020 278.01 281.37 272.63 274.48 696,952 -4.48(-1.61%)
Sep 09, 2020 274.58 280.65 273.23 278.96 663,838 +9.39(+3.48%)
Sep 08, 2020 268.86 272.65 265.25 269.57 1,065,826 -3.65(-1.33%)
Sep 04, 2020 282.94 283.08 268.38 273.21 621,772 -8.49(-3.01%)
Sep 03, 2020 292.51 292.51 279.34 281.71 719,856 -12.81(-4.35%)
Sep 02, 2020 287.92 295.93 287.92 294.51 587,220 +8.14(+2.84%)
Sep 01, 2020 284.37 287.31 283.22 286.37 439,982 +1.38(+0.49%)
Aug 31, 2020 285.11 287.42 283.10 284.99 562,346 +0.24(+0.08%)
Aug 28, 2020 283.75 285.31 282.07 284.74 417,788 +2.16(+0.76%)
Aug 27, 2020 282.26 285.48 280.49 282.59 416,624 +0.20(+0.07%)
Aug 26, 2020 275.70 284.12 274.72 282.38 551,024 +6.36(+2.30%)
Aug 25, 2020 276.65 276.65 274.19 276.03 609,209 +1.12(+0.41%)
Aug 24, 2020 277.06 277.17 274.58 274.91 814,101 -0.24(-0.09%)
Aug 21, 2020 275.16 275.92 271.86 275.15 937,518 +0.98(+0.36%)
Aug 20, 2020 270.63 275.51 269.88 274.17 601,456 +1.71(+0.63%)
Aug 19, 2020 276.75 278.91 272.31 272.46 598,406 -3.13(-1.14%)
Aug 18, 2020 273.68 277.04 272.84 275.59 611,103 +1.81(+0.66%)
Aug 17, 2020 271.66 275.17 271.62 273.79 525,971 +2.48(+0.91%)
Aug 14, 2020 272.91 273.92 270.06 271.31 443,679 -0.89(-0.33%)
Aug 13, 2020 268.79 273.06 268.18 272.20 524,238 +3.02(+1.12%)
Aug 12, 2020 267.51 272.37 267.51 269.18 600,271 +4.16(+1.57%)
Aug 11, 2020 263.31 267.02 258.89 265.01 855,316 +3.26(+1.25%)
Aug 10, 2020 264.07 265.45 261.17 261.75 504,072 -4.22(-1.59%)
Aug 07, 2020 267.99 268.19 263.25 265.97 568,091 -3.67(-1.36%)
Aug 06, 2020 266.96 269.66 264.89 269.64 594,666 +1.64(+0.61%)
Aug 05, 2020 266.35 268.97 264.81 268.00 849,334 +1.56(+0.59%)
Aug 04, 2020 269.37 270.26 261.92 266.43 836,098 -4.47(-1.65%)
Aug 03, 2020 275.07 276.42 270.20 270.90 566,144 -0.65(-0.24%)
Jul 31, 2020 275.49 275.49 267.13 271.55 958,835 -2.39(-0.87%)
Jul 30, 2020 275.36 278.60 270.37 273.93 788,058 -7.33(-2.61%)
Jul 29, 2020 273.09 282.00 272.49 281.26 719,886 +8.40(+3.08%)
Jul 28, 2020 279.17 279.17 272.31 272.86 808,931 -6.60(-2.36%)
Jul 27, 2020 279.93 285.29 278.37 279.46 977,132 -0.17(-0.06%)
Jul 24, 2020 278.06 280.88 274.50 279.64 604,451 +1.51(+0.54%)
Jul 23, 2020 283.38 285.50 276.42 278.13 554,897 -5.19(-1.83%)
Jul 22, 2020 280.29 283.74 280.29 283.33 595,684 +2.53(+0.90%)
Jul 21, 2020 283.74 285.85 279.94 280.80 557,922 -2.94(-1.04%)
Jul 20, 2020 282.81 285.08 281.85 283.74 462,616 +1.37(+0.49%)
Jul 17, 2020 281.00 282.67 278.74 282.37 510,805 +3.02(+1.08%)
Jul 16, 2020 281.18 282.30 276.31 279.35 502,263 -4.00(-1.41%)
Jul 15, 2020 285.89 286.09 280.09 283.35 495,557 +2.20(+0.78%)
Jul 14, 2020 274.63 281.33 273.06 281.14 563,230 +5.29(+1.92%)
Jul 13, 2020 284.54 286.14 274.48 275.86 578,900 -6.91(-2.44%)
Jul 10, 2020 283.39 284.07 280.51 282.77 447,511 -1.32(-0.47%)
Jul 09, 2020 284.61 286.38 280.28 284.09 632,161 +0.05(+0.02%)
Jul 08, 2020 277.28 284.19 277.28 284.04 717,486 +8.56(+3.11%)
Jul 07, 2020 272.20 278.01 270.62 275.48 704,050 +1.66(+0.61%)
Jul 06, 2020 272.42 277.35 272.29 273.82 710,959 +5.44(+2.03%)
Jul 02, 2020 273.05 274.36 268.19 268.37 506,972 -0.37(-0.14%)
Jul 01, 2020 265.11 270.42 264.47 268.74 535,897 +3.53(+1.33%)
Jun 30, 2020 260.04 265.96 258.98 265.21 1,436,427 +5.43(+2.09%)
Jun 29, 2020 262.56 262.56 256.31 259.78 689,619 +0.12(+0.05%)
Jun 26, 2020 263.52 265.64 258.97 259.66 934,698 -6.94(-2.60%)
Jun 25, 2020 256.87 266.89 253.61 266.60 665,476 +10.27(+4.01%)
Jun 24, 2020 264.50 265.24 255.15 256.33 855,216 -11.10(-4.15%)
Jun 23, 2020 269.55 270.41 266.29 267.43 420,563 +0.44(+0.17%)
Jun 22, 2020 265.35 267.35 263.24 266.98 512,981 +1.29(+0.49%)
Jun 19, 2020 270.12 272.03 263.37 265.69 812,979 +0.33(+0.12%)
Jun 18, 2020 264.70 266.98 263.28 265.36 382,764 -0.12(-0.05%)
Jun 17, 2020 265.65 268.54 264.40 265.49 375,100 +0.45(+0.17%)
Jun 16, 2020 269.70 270.08 259.43 265.03 617,507 +4.19(+1.61%)
Jun 15, 2020 252.92 262.19 251.48 260.84 631,503 +3.12(+1.21%)
Jun 12, 2020 257.10 258.87 250.99 257.73 834,630 +8.40(+3.37%)
Jun 11, 2020 261.84 261.84 248.82 249.33 933,493 -17.88(-6.69%)
Jun 10, 2020 267.14 270.88 264.44 267.20 708,216 +1.76(+0.66%)
Jun 09, 2020 267.40 269.43 265.17 265.45 980,392 -6.59(-2.42%)
Jun 08, 2020 266.61 272.10 263.87 272.04 1,129,127 +2.05(+0.76%)
Jun 05, 2020 271.71 273.81 268.13 270.00 1,026,480 +3.53(+1.33%)
Jun 04, 2020 270.30 272.32 264.17 266.46 808,326 -6.32(-2.32%)
Jun 03, 2020 269.90 273.66 267.33 272.79 792,398 +5.93(+2.22%)
Jun 02, 2020 267.54 268.11 263.88 266.86 1,071,085 -0.58(-0.22%)
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.