Skip to main content

Moody's Corp (NY: MCO )

489.62 -0.49 (-0.10%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 259.35 261.80 255.20 257.77 777,912 -3.69(-1.41%)
Jan 28, 2021 254.97 265.54 254.50 261.46 809,904 +6.81(+2.67%)
Jan 27, 2021 257.76 260.74 253.04 254.65 1,042,089 -5.45(-2.10%)
Jan 26, 2021 258.25 261.75 256.86 260.10 571,429 +2.05(+0.80%)
Jan 25, 2021 258.50 261.89 257.00 258.05 785,463 -0.14(-0.06%)
Jan 22, 2021 262.44 263.59 258.16 258.19 753,638 -3.94(-1.50%)
Jan 21, 2021 266.08 268.59 262.10 262.13 866,484 -4.61(-1.73%)
Jan 20, 2021 263.99 269.00 263.67 266.74 914,287 +6.04(+2.32%)
Jan 19, 2021 258.99 261.70 255.62 260.70 1,401,879 +2.56(+0.99%)
Jan 15, 2021 262.46 263.27 258.03 258.14 917,877 -5.33(-2.02%)
Jan 14, 2021 266.08 267.88 262.38 263.48 1,312,073 -2.02(-0.76%)
Jan 13, 2021 265.76 267.01 261.68 265.50 987,526 +0.18(+0.07%)
Jan 12, 2021 268.51 270.05 263.92 265.32 600,110 -2.22(-0.83%)
Jan 11, 2021 269.76 269.86 265.86 267.54 642,166 -3.74(-1.38%)
Jan 08, 2021 273.98 275.24 268.13 271.27 671,622 -1.13(-0.42%)
Jan 07, 2021 274.12 278.51 271.88 272.40 774,591 +0.03(+0.01%)
Jan 06, 2021 273.42 275.95 268.63 272.38 1,069,962 -2.93(-1.07%)
Jan 05, 2021 281.88 285.30 273.94 275.31 860,297 -7.38(-2.61%)
Jan 04, 2021 284.14 285.01 279.66 282.69 1,401,472 +1.70(+0.61%)
Dec 31, 2020 280.98 280.98 280.98 632,872 +4.58(+1.66%)
Dec 30, 2020 273.70 276.72 272.66 276.40 632,872 +4.63(+1.70%)
Dec 29, 2020 271.42 273.21 269.85 271.78 588,603 +2.67(+0.99%)
Dec 28, 2020 272.19 272.19 267.99 269.10 535,096 -0.88(-0.33%)
Dec 24, 2020 266.54 270.45 266.54 269.99 217,228 +3.08(+1.15%)
Dec 23, 2020 272.46 275.38 266.75 266.91 433,793 -5.39(-1.98%)
Dec 22, 2020 268.83 272.62 268.03 272.30 909,110 +2.33(+0.86%)
Dec 21, 2020 272.25 272.76 265.01 269.96 927,820 -4.37(-1.59%)
Dec 18, 2020 270.84 275.64 269.91 274.33 1,619,041 +3.20(+1.18%)
Dec 17, 2020 273.73 275.44 270.19 271.13 760,656 -0.47(-0.17%)
Dec 16, 2020 269.11 272.33 267.43 271.60 834,965 +3.06(+1.14%)
Dec 15, 2020 266.94 271.07 265.73 268.54 715,560 +2.68(+1.01%)
Dec 14, 2020 267.95 271.68 265.71 265.86 616,413 -0.02(-0.01%)
Dec 11, 2020 264.12 267.07 263.19 265.88 399,234 +0.64(+0.24%)
Dec 10, 2020 265.78 267.89 263.44 265.24 546,749 -1.30(-0.49%)
Dec 09, 2020 269.99 270.03 262.31 266.54 1,033,787 -3.38(-1.25%)
Dec 08, 2020 272.76 273.74 269.59 269.92 805,077 -4.15(-1.52%)
Dec 07, 2020 276.97 277.23 272.43 274.07 634,962 -2.48(-0.90%)
Dec 04, 2020 271.65 279.17 271.38 276.55 1,087,487 +5.60(+2.06%)
Dec 03, 2020 268.19 272.13 268.19 270.95 1,177,561 +1.85(+0.69%)
Dec 02, 2020 270.17 271.92 268.15 269.10 765,972 -1.19(-0.44%)
Dec 01, 2020 274.66 276.26 268.69 270.29 1,213,976 -3.04(-1.11%)
Nov 30, 2020 271.32 274.31 268.48 273.33 1,577,548 +4.96(+1.85%)
Nov 27, 2020 270.29 272.17 267.49 268.38 404,605 +0.63(+0.24%)
Nov 25, 2020 264.29 267.87 262.64 267.75 1,072,199 +4.83(+1.84%)
Nov 24, 2020 263.04 264.16 260.15 262.92 1,415,369 +0.72(+0.27%)
Nov 23, 2020 266.45 268.22 261.87 262.20 640,175 -2.03(-0.77%)
Nov 20, 2020 265.01 266.87 262.89 264.23 761,695 -0.60(-0.23%)
Nov 19, 2020 264.24 265.71 261.84 264.83 546,134 +1.45(+0.55%)
Nov 18, 2020 266.65 267.19 263.38 263.38 622,382 -2.00(-0.75%)
Nov 17, 2020 264.13 267.30 264.05 265.38 644,864 -0.82(-0.31%)
Nov 16, 2020 267.65 268.60 263.67 266.21 660,170 +0.12(+0.05%)
Nov 13, 2020 268.15 268.78 263.99 266.08 602,406 -0.90(-0.34%)
Nov 12, 2020 271.32 272.13 265.68 266.98 613,978 -3.78(-1.40%)
Nov 11, 2020 264.17 272.74 264.17 270.76 707,661 +9.58(+3.67%)
Nov 10, 2020 267.10 267.10 258.97 261.17 1,104,903 -4.95(-1.86%)
Nov 09, 2020 294.32 294.32 265.33 266.12 1,548,942 -14.67(-5.22%)
Nov 06, 2020 281.22 282.81 276.27 280.79 505,213 -0.42(-0.15%)
Nov 05, 2020 280.60 283.79 277.71 281.20 694,775 +5.27(+1.91%)
Nov 04, 2020 263.39 278.62 263.39 275.94 926,941 +15.87(+6.10%)
Nov 03, 2020 260.25 264.29 259.35 260.06 733,167 +3.14(+1.22%)
Nov 02, 2020 257.52 264.23 254.69 256.92 953,737 +2.93(+1.15%)
Oct 30, 2020 252.41 259.25 250.66 253.99 1,192,495 -0.10(-0.04%)
Oct 29, 2020 252.36 256.99 244.59 254.09 1,276,520 +1.10(+0.44%)
Oct 28, 2020 252.60 254.78 249.21 252.99 926,383 -4.18(-1.63%)
Oct 27, 2020 260.95 263.11 256.22 257.17 629,423 -2.71(-1.04%)
Oct 26, 2020 260.16 261.74 257.32 259.89 744,597 -2.78(-1.06%)
Oct 23, 2020 264.11 265.47 261.04 262.67 763,151 -0.81(-0.31%)
Oct 22, 2020 267.74 268.86 262.01 263.48 1,002,497 -4.29(-1.60%)
Oct 21, 2020 275.25 277.53 267.63 267.77 496,228 -7.95(-2.88%)
Oct 20, 2020 275.33 278.87 273.02 275.72 492,603 +0.83(+0.30%)
Oct 19, 2020 279.86 283.14 273.78 274.89 651,691 -4.38(-1.57%)
Oct 16, 2020 281.61 286.02 279.20 279.27 528,295 -1.37(-0.49%)
Oct 15, 2020 278.51 280.89 274.76 280.64 634,525 +0.36(+0.13%)
Oct 14, 2020 284.17 286.14 280.08 280.28 496,209 -3.19(-1.12%)
Oct 13, 2020 284.02 286.46 280.99 283.47 398,910 +0.08(+0.03%)
Oct 12, 2020 286.84 287.07 282.86 283.39 516,257 -1.35(-0.47%)
Oct 09, 2020 283.84 285.19 282.74 284.75 397,877 +2.50(+0.89%)
Oct 08, 2020 279.42 284.07 279.42 282.24 355,806 +3.76(+1.35%)
Oct 07, 2020 279.07 281.36 277.46 278.49 479,538 +0.30(+0.11%)
Oct 06, 2020 286.31 286.72 276.33 278.19 704,022 -7.00(-2.45%)
Oct 05, 2020 285.86 287.84 282.18 285.18 345,433 +1.18(+0.42%)
Oct 02, 2020 280.06 286.36 277.94 284.00 469,814 +0.44(+0.16%)
Oct 01, 2020 284.12 288.08 280.59 283.56 678,268 +3.53(+1.26%)
Sep 30, 2020 277.16 282.72 276.31 280.03 704,184 +3.98(+1.44%)
Sep 29, 2020 275.86 278.52 273.36 276.05 391,398 +0.55(+0.20%)
Sep 28, 2020 274.05 276.80 273.08 275.50 576,374 +4.51(+1.66%)
Sep 25, 2020 264.51 271.82 263.86 270.99 533,160 +4.81(+1.81%)
Sep 24, 2020 264.13 269.41 263.38 266.18 487,686 +1.79(+0.68%)
Sep 23, 2020 270.05 271.59 264.17 264.39 447,662 -5.29(-1.96%)
Sep 22, 2020 270.37 272.45 265.22 269.68 538,481 -0.88(-0.32%)
Sep 21, 2020 267.65 270.92 265.49 270.55 949,134 -0.75(-0.28%)
Sep 18, 2020 271.38 275.16 269.16 271.31 895,018 -1.83(-0.67%)
Sep 17, 2020 273.38 275.84 270.21 273.13 512,679 -3.97(-1.43%)
Sep 16, 2020 277.28 280.24 275.99 277.10 645,990 -0.13(-0.05%)
Sep 15, 2020 279.73 283.07 277.05 277.23 706,173 -1.67(-0.60%)
Sep 14, 2020 279.48 282.32 277.16 278.90 666,898 +3.61(+1.31%)
Sep 11, 2020 274.33 278.08 272.57 275.29 630,249 +1.12(+0.41%)
Sep 10, 2020 277.69 281.05 272.32 274.17 697,752 -4.47(-1.61%)
Sep 09, 2020 274.26 280.33 272.92 278.64 664,600 +9.38(+3.48%)
Sep 08, 2020 268.55 272.34 264.95 269.26 1,067,049 -3.64(-1.33%)
Sep 04, 2020 282.62 282.76 268.08 272.90 622,486 -8.48(-3.01%)
Sep 03, 2020 292.18 292.18 279.02 281.38 720,682 -12.79(-4.35%)
Sep 02, 2020 287.59 295.59 287.59 294.18 587,894 +8.13(+2.84%)
Sep 01, 2020 284.04 286.98 282.90 286.04 440,487 +1.38(+0.49%)
Aug 31, 2020 284.79 287.09 282.77 284.66 562,992 +0.24(+0.08%)
Aug 28, 2020 283.42 284.98 281.75 284.42 418,268 +2.16(+0.76%)
Aug 27, 2020 281.94 285.15 280.17 282.26 417,103 +0.20(+0.07%)
Aug 26, 2020 275.38 283.80 274.40 282.06 551,657 +6.35(+2.30%)
Aug 25, 2020 276.33 276.33 273.87 275.71 609,909 +1.12(+0.41%)
Aug 24, 2020 276.74 276.85 274.26 274.59 815,035 -0.24(-0.09%)
Aug 21, 2020 274.84 275.61 271.55 274.83 938,594 +0.98(+0.36%)
Aug 20, 2020 270.32 275.19 269.57 273.86 602,147 +1.71(+0.63%)
Aug 19, 2020 276.43 278.59 272.00 272.15 599,093 -3.13(-1.14%)
Aug 18, 2020 273.37 276.72 272.53 275.28 611,805 +1.80(+0.66%)
Aug 17, 2020 271.34 274.85 271.31 273.48 526,575 +2.48(+0.91%)
Aug 14, 2020 272.60 273.60 269.75 271.00 444,188 -0.89(-0.33%)
Aug 13, 2020 268.48 272.75 267.87 271.88 524,840 +3.02(+1.12%)
Aug 12, 2020 267.21 272.06 267.21 268.87 600,961 +4.16(+1.57%)
Aug 11, 2020 263.00 266.72 258.59 264.71 856,298 +3.26(+1.25%)
Aug 10, 2020 263.76 265.14 260.87 261.45 504,651 -4.21(-1.59%)
Aug 07, 2020 267.68 267.88 262.95 265.67 568,743 -3.66(-1.36%)
Aug 06, 2020 266.66 269.35 264.59 269.33 595,349 +1.64(+0.61%)
Aug 05, 2020 266.04 268.66 264.51 267.69 850,309 +1.56(+0.59%)
Aug 04, 2020 269.06 269.95 261.62 266.13 837,058 -4.46(-1.65%)
Aug 03, 2020 274.76 276.10 269.89 270.59 566,795 -0.65(-0.24%)
Jul 31, 2020 275.17 275.17 266.82 271.24 959,936 -2.38(-0.87%)
Jul 30, 2020 275.05 278.28 270.06 273.62 788,962 -7.32(-2.60%)
Jul 29, 2020 272.78 281.68 272.17 280.94 720,712 +8.39(+3.08%)
Jul 28, 2020 278.85 278.85 272.00 272.55 809,860 -6.60(-2.36%)
Jul 27, 2020 279.61 284.96 278.06 279.14 978,254 -0.17(-0.06%)
Jul 24, 2020 277.75 280.55 274.19 279.32 605,145 +1.50(+0.54%)
Jul 23, 2020 283.05 285.17 276.11 277.81 555,534 -5.19(-1.83%)
Jul 22, 2020 279.96 283.41 279.96 283.00 596,368 +2.53(+0.90%)
Jul 21, 2020 283.42 285.52 279.62 280.48 558,563 -2.94(-1.04%)
Jul 20, 2020 282.49 284.76 281.53 283.42 463,147 +1.37(+0.49%)
Jul 17, 2020 280.68 282.35 278.42 282.05 511,392 +3.02(+1.08%)
Jul 16, 2020 280.86 281.98 275.99 279.03 502,840 -3.99(-1.41%)
Jul 15, 2020 285.57 285.76 279.77 283.02 496,126 +2.20(+0.78%)
Jul 14, 2020 274.31 281.01 272.74 280.82 563,877 +5.28(+1.92%)
Jul 13, 2020 284.22 285.81 274.17 275.54 579,564 -6.90(-2.44%)
Jul 10, 2020 283.07 283.74 280.19 282.44 448,025 -1.32(-0.47%)
Jul 09, 2020 284.28 286.05 279.95 283.76 632,887 +0.05(+0.02%)
Jul 08, 2020 276.97 283.86 276.97 283.71 718,310 +8.55(+3.11%)
Jul 07, 2020 271.88 277.69 270.31 275.16 704,858 +1.66(+0.61%)
Jul 06, 2020 272.11 277.03 271.98 273.50 711,775 +5.44(+2.03%)
Jul 02, 2020 272.73 274.04 267.88 268.07 507,555 -0.37(-0.14%)
Jul 01, 2020 264.81 270.11 264.17 268.43 536,512 +3.53(+1.33%)
Jun 30, 2020 259.74 265.65 258.68 264.90 1,438,076 +5.42(+2.09%)
Jun 29, 2020 262.26 262.26 256.01 259.48 690,411 +0.12(+0.05%)
Jun 26, 2020 263.22 265.34 258.67 259.36 935,772 -6.93(-2.60%)
Jun 25, 2020 256.57 266.58 253.32 266.29 666,240 +10.26(+4.01%)
Jun 24, 2020 264.20 264.93 254.86 256.03 856,198 -11.09(-4.15%)
Jun 23, 2020 269.24 270.10 265.98 267.12 421,046 +0.44(+0.17%)
Jun 22, 2020 265.05 267.04 262.94 266.68 513,570 +1.29(+0.49%)
Jun 19, 2020 269.81 271.72 263.07 265.38 813,913 +0.33(+0.12%)
Jun 18, 2020 264.39 266.68 262.98 265.06 383,204 -0.13(-0.05%)
Jun 17, 2020 265.35 268.23 264.09 265.18 375,531 +0.45(+0.17%)
Jun 16, 2020 269.39 269.77 259.14 264.73 618,216 +4.18(+1.61%)
Jun 15, 2020 252.63 261.89 251.19 260.55 632,228 +3.12(+1.21%)
Jun 12, 2020 256.80 258.57 250.70 257.43 835,588 +8.39(+3.37%)
Jun 11, 2020 261.54 261.54 248.53 249.04 934,564 -17.86(-6.69%)
Jun 10, 2020 266.83 270.57 264.13 266.90 709,029 +1.75(+0.66%)
Jun 09, 2020 267.09 269.12 264.86 265.14 981,518 -6.59(-2.42%)
Jun 08, 2020 266.30 271.79 263.56 271.73 1,130,423 +2.04(+0.76%)
Jun 05, 2020 271.40 273.49 267.82 269.69 1,027,658 +3.53(+1.33%)
Jun 04, 2020 269.99 272.01 263.87 266.16 809,254 -6.31(-2.32%)
Jun 03, 2020 269.59 273.35 267.02 272.47 793,308 +5.92(+2.22%)
Jun 02, 2020 267.24 267.81 263.58 266.55 1,072,315 -0.58(-0.22%)
Jun 01, 2020 260.00 268.04 260.00 267.13 1,025,243 +9.28(+3.60%)
May 29, 2020 256.44 258.54 252.73 257.85 1,291,911 +2.53(+0.99%)
May 28, 2020 251.66 259.03 249.92 255.32 1,295,747 +5.79(+2.32%)
May 27, 2020 253.98 254.27 246.25 249.53 835,981 -0.88(-0.35%)
May 26, 2020 253.60 254.34 249.83 250.41 835,686 +2.78(+1.12%)
May 22, 2020 246.63 249.23 243.09 247.63 398,763 +2.94(+1.20%)
May 21, 2020 246.50 247.26 243.00 244.69 1,274,089 -2.41(-0.98%)
May 20, 2020 248.76 250.53 246.33 247.10 768,037 +2.27(+0.93%)
May 19, 2020 250.01 251.94 244.47 244.84 993,852 -5.14(-2.06%)
May 18, 2020 247.27 252.65 246.76 249.98 1,169,348 +8.18(+3.38%)
May 15, 2020 248.37 251.49 239.79 241.80 2,797,062 -2.46(-1.01%)
May 14, 2020 235.32 244.69 233.93 244.26 1,161,865 +5.92(+2.48%)
May 13, 2020 239.46 243.81 235.04 238.34 781,341 -2.67(-1.11%)
May 12, 2020 245.33 247.54 241.01 241.01 681,450 -2.47(-1.02%)
May 11, 2020 239.53 245.58 237.94 243.48 717,415 +1.26(+0.52%)
May 08, 2020 242.21 244.11 240.30 242.22 599,281 +3.91(+1.64%)
May 07, 2020 236.24 239.82 234.98 238.31 794,208 +5.97(+2.57%)
May 06, 2020 242.08 242.62 231.20 232.35 877,109 -8.64(-3.59%)
May 05, 2020 239.64 243.22 237.02 240.99 1,149,753 +4.89(+2.07%)
May 04, 2020 229.95 236.58 227.38 236.10 862,608 +3.42(+1.47%)
May 01, 2020 232.26 233.48 229.12 232.69 811,306 -1.98(-0.84%)
Apr 30, 2020 231.88 242.00 226.24 234.67 1,640,416 -10.66(-4.35%)
Apr 29, 2020 245.75 250.14 243.70 245.33 1,250,730 +2.84(+1.17%)
Apr 28, 2020 251.33 253.42 241.65 242.49 912,355 -2.43(-0.99%)
Apr 27, 2020 239.33 247.40 238.61 244.93 1,073,521 +9.01(+3.82%)
Apr 24, 2020 233.19 236.64 228.66 235.92 1,064,904 +5.00(+2.17%)
Apr 23, 2020 230.18 234.39 227.55 230.92 786,706 +0.16(+0.07%)
Apr 22, 2020 224.62 232.36 224.25 230.75 819,344 +11.13(+5.07%)
Apr 21, 2020 224.31 226.22 219.13 219.62 839,203 -10.79(-4.68%)
Apr 20, 2020 226.73 231.82 226.11 230.41 841,285 +0.11(+0.05%)
Apr 17, 2020 233.74 237.44 226.58 230.30 1,583,533 +4.47(+1.98%)
Apr 16, 2020 222.36 228.99 220.94 225.83 1,313,984 +4.70(+2.12%)
Apr 15, 2020 221.70 224.60 219.17 221.13 1,027,941 -7.63(-3.34%)
Apr 14, 2020 229.23 231.79 226.31 228.76 963,411 +6.42(+2.89%)
Apr 13, 2020 229.76 230.92 220.90 222.34 981,284 -10.19(-4.38%)
Apr 09, 2020 220.22 238.79 219.50 232.53 2,213,163 +14.59(+6.69%)
Apr 08, 2020 224.09 225.49 216.79 217.95 1,101,269 -2.11(-0.96%)
Apr 07, 2020 229.26 230.90 220.01 220.05 1,049,183 -0.43(-0.20%)
Apr 06, 2020 212.24 222.72 209.21 220.49 1,485,188 +19.60(+9.76%)
Apr 03, 2020 195.33 202.30 195.30 200.89 1,041,519 +1.99(+1.00%)
Apr 02, 2020 188.00 199.14 184.73 198.90 1,065,562 +8.82(+4.64%)
Apr 01, 2020 194.29 199.46 188.29 190.07 1,512,234 -13.42(-6.60%)
Mar 31, 2020 210.05 213.58 202.78 203.50 1,433,302 -10.31(-4.82%)
Mar 30, 2020 213.75 217.76 210.04 213.81 1,067,316 +1.95(+0.92%)
Mar 27, 2020 207.19 217.98 207.19 211.86 1,357,061 -3.98(-1.85%)
Mar 26, 2020 201.72 218.86 201.21 215.84 1,715,590 +16.55(+8.30%)
Mar 25, 2020 186.18 209.66 184.86 199.29 1,753,163 +10.95(+5.81%)
Mar 24, 2020 168.63 189.17 165.51 188.34 1,459,991 +29.50(+18.57%)
Mar 23, 2020 165.06 175.15 157.98 158.84 1,766,753 -10.30(-6.09%)
Mar 20, 2020 173.51 176.07 164.98 169.15 2,096,653 -2.03(-1.19%)
Mar 19, 2020 166.99 174.61 159.72 171.18 2,713,158 +3.42(+2.04%)
Mar 18, 2020 176.00 180.25 158.98 167.75 2,928,987 -26.69(-13.73%)
Mar 17, 2020 181.75 198.62 178.47 194.44 2,127,137 +16.06(+9.00%)
Mar 16, 2020 175.11 186.60 173.19 178.38 2,968,618 -26.62(-12.99%)
Mar 13, 2020 196.76 205.49 187.18 205.01 2,420,926 +1.74(+0.86%)
Mar 12, 2020 192.76 204.10 181.85 203.26 2,736,010 +0.00(+0.00%)
Mar 11, 2020 212.55 213.27 198.86 203.26 1,675,349 -15.72(-7.18%)
Mar 10, 2020 212.44 218.99 205.80 218.99 2,294,932 +16.12(+7.94%)
Mar 09, 2020 209.89 215.27 201.47 202.87 2,651,730 -26.57(-11.58%)
Mar 06, 2020 232.53 235.24 222.63 229.44 2,283,734 -13.61(-5.60%)
Mar 05, 2020 250.41 254.70 239.36 243.05 1,618,692 -16.33(-6.30%)
Mar 04, 2020 247.43 260.12 245.99 259.38 1,269,430 +16.08(+6.61%)
Mar 03, 2020 248.46 253.32 240.05 243.30 1,803,165 -6.40(-2.56%)
Mar 02, 2020 236.60 249.95 233.44 249.70 1,585,762 +18.75(+8.12%)
Feb 28, 2020 227.70 232.51 223.28 230.94 2,067,448 -3.89(-1.66%)
Feb 27, 2020 247.12 247.12 234.67 234.83 2,072,153 -16.30(-6.49%)
Feb 26, 2020 250.66 257.34 250.60 251.13 988,668 +0.94(+0.38%)
Feb 25, 2020 257.86 259.25 248.92 250.19 1,133,554 -6.00(-2.34%)
Feb 24, 2020 254.47 258.48 253.62 256.18 1,028,956 -4.82(-1.85%)
Feb 21, 2020 265.80 265.80 258.39 261.00 1,001,280 -6.76(-2.52%)
Feb 20, 2020 273.30 274.23 264.26 267.76 1,042,368 -6.18(-2.26%)
Feb 19, 2020 270.88 275.81 270.73 273.95 1,027,231 +4.45(+1.65%)
Feb 18, 2020 266.66 269.62 263.01 269.50 803,103 +2.74(+1.03%)
Feb 14, 2020 262.49 266.93 262.13 266.76 970,557 +4.86(+1.85%)
Feb 13, 2020 262.25 263.48 257.36 261.91 948,643 -0.61(-0.23%)
Feb 12, 2020 261.17 265.96 252.01 262.52 1,022,050 +2.32(+0.89%)
Feb 11, 2020 259.04 262.07 258.02 260.20 985,552 +2.46(+0.95%)
Feb 10, 2020 256.32 258.03 255.70 257.74 759,556 +0.89(+0.35%)
Feb 07, 2020 257.33 258.47 255.26 256.85 674,568 -0.49(-0.19%)
Feb 06, 2020 255.81 259.18 255.61 257.33 840,342 +3.52(+1.39%)
Feb 05, 2020 258.53 258.57 251.41 253.81 744,829 -2.42(-0.94%)
Feb 04, 2020 255.02 258.55 254.18 256.23 772,861 +5.62(+2.24%)
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.