Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.