Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 259.34 261.80 255.19 257.76 777,935 -3.69(-1.41%)
Jan 28, 2021 254.96 265.53 254.49 261.45 809,927 +6.80(+2.67%)
Jan 27, 2021 257.75 260.74 253.04 254.64 1,042,119 -5.45(-2.10%)
Jan 26, 2021 258.24 261.74 256.85 260.09 571,446 +2.05(+0.80%)
Jan 25, 2021 258.50 261.88 257.00 258.04 785,486 -0.14(-0.06%)
Jan 22, 2021 262.44 263.58 258.16 258.19 753,660 -3.94(-1.50%)
Jan 21, 2021 266.08 268.58 262.10 262.13 866,509 -4.61(-1.73%)
Jan 20, 2021 263.99 268.99 263.66 266.73 914,313 +6.04(+2.32%)
Jan 19, 2021 258.98 261.69 255.61 260.69 1,401,919 +2.56(+0.99%)
Jan 15, 2021 262.45 263.26 258.02 258.14 917,903 -5.33(-2.02%)
Jan 14, 2021 266.08 267.88 262.37 263.47 1,312,111 -2.02(-0.76%)
Jan 13, 2021 265.76 267.00 261.67 265.50 987,555 +0.18(+0.07%)
Jan 12, 2021 268.50 270.05 263.92 265.31 600,127 -2.22(-0.83%)
Jan 11, 2021 269.75 269.85 265.85 267.53 642,185 -3.74(-1.38%)
Jan 08, 2021 273.98 275.23 268.12 271.26 671,641 -1.13(-0.42%)
Jan 07, 2021 274.11 278.51 271.87 272.40 774,614 +0.03(+0.01%)
Jan 06, 2021 273.41 275.94 268.62 272.37 1,069,992 -2.93(-1.07%)
Jan 05, 2021 281.88 285.29 273.94 275.30 860,322 -7.38(-2.61%)
Jan 04, 2021 284.13 285.00 279.65 282.68 1,401,512 +1.70(+0.61%)
Dec 31, 2020 280.97 280.97 280.97 632,890 +4.58(+1.66%)
Dec 30, 2020 273.69 276.71 272.65 276.39 632,890 +4.63(+1.70%)
Dec 29, 2020 271.41 273.20 269.84 271.77 588,620 +2.67(+0.99%)
Dec 28, 2020 272.18 272.18 267.98 269.10 535,112 -0.88(-0.33%)
Dec 24, 2020 266.53 270.45 266.53 269.98 217,235 +3.08(+1.15%)
Dec 23, 2020 272.45 275.37 266.74 266.90 433,806 -5.39(-1.98%)
Dec 22, 2020 268.82 272.61 268.02 272.29 909,136 +2.33(+0.86%)
Dec 21, 2020 272.24 272.75 265.00 269.96 927,847 -4.37(-1.59%)
Dec 18, 2020 270.83 275.63 269.90 274.32 1,619,088 +3.20(+1.18%)
Dec 17, 2020 273.72 275.44 270.18 271.12 760,678 -0.47(-0.17%)
Dec 16, 2020 269.11 272.32 267.42 271.59 834,989 +3.06(+1.14%)
Dec 15, 2020 266.93 271.06 265.72 268.53 715,581 +2.68(+1.01%)
Dec 14, 2020 267.94 271.67 265.71 265.85 616,431 -0.02(-0.01%)
Dec 11, 2020 264.11 267.06 263.18 265.87 399,245 +0.64(+0.24%)
Dec 10, 2020 265.77 267.88 263.43 265.23 546,765 -1.30(-0.49%)
Dec 09, 2020 269.98 270.02 262.30 266.53 1,033,817 -3.38(-1.25%)
Dec 08, 2020 272.75 273.73 269.58 269.91 805,100 -4.15(-1.52%)
Dec 07, 2020 276.97 277.22 272.43 274.06 634,980 -2.48(-0.90%)
Dec 04, 2020 271.64 279.16 271.37 276.54 1,087,518 +5.60(+2.06%)
Dec 03, 2020 268.19 272.13 268.19 270.94 1,177,595 +1.85(+0.69%)
Dec 02, 2020 270.16 271.91 268.15 269.10 765,994 -1.19(-0.44%)
Dec 01, 2020 274.65 276.25 268.68 270.29 1,214,011 -3.04(-1.11%)
Nov 30, 2020 271.31 274.30 268.48 273.33 1,577,593 +4.96(+1.85%)
Nov 27, 2020 270.28 272.17 267.48 268.37 404,617 +0.63(+0.23%)
Nov 25, 2020 264.29 267.87 262.63 267.74 1,072,230 +4.83(+1.84%)
Nov 24, 2020 263.04 264.15 260.14 262.91 1,415,410 +0.72(+0.27%)
Nov 23, 2020 266.44 268.21 261.86 262.19 640,193 -2.03(-0.77%)
Nov 20, 2020 265.00 266.86 262.88 264.23 761,717 -0.60(-0.23%)
Nov 19, 2020 264.23 265.71 261.83 264.83 546,150 +1.45(+0.55%)
Nov 18, 2020 266.64 267.18 263.38 263.38 622,400 -2.00(-0.75%)
Nov 17, 2020 264.12 267.29 264.04 265.38 644,883 -0.82(-0.31%)
Nov 16, 2020 267.64 268.59 263.66 266.20 660,189 +0.13(+0.05%)
Nov 13, 2020 268.14 268.77 263.98 266.07 602,423 -0.90(-0.34%)
Nov 12, 2020 271.31 272.12 265.67 266.97 613,995 -3.78(-1.40%)
Nov 11, 2020 264.16 272.73 264.16 270.75 707,682 +9.58(+3.67%)
Nov 10, 2020 267.09 267.09 258.96 261.17 1,104,935 -4.95(-1.86%)
Nov 09, 2020 294.31 294.31 265.32 266.11 1,548,987 -14.66(-5.22%)
Nov 06, 2020 281.21 282.81 276.26 280.78 505,228 -0.42(-0.15%)
Nov 05, 2020 280.59 283.78 277.70 281.19 694,795 +5.26(+1.91%)
Nov 04, 2020 263.39 278.61 263.39 275.93 926,968 +15.87(+6.10%)
Nov 03, 2020 260.25 264.29 259.34 260.05 733,188 +3.14(+1.22%)
Nov 02, 2020 257.51 264.22 254.68 256.91 953,764 +2.93(+1.15%)
Oct 30, 2020 252.40 259.24 250.65 253.99 1,192,529 -0.10(-0.04%)
Oct 29, 2020 252.35 256.98 244.59 254.08 1,276,557 +1.10(+0.44%)
Oct 28, 2020 252.60 254.77 249.21 252.98 926,410 -4.18(-1.63%)
Oct 27, 2020 260.94 263.10 256.21 257.17 629,441 -2.71(-1.04%)
Oct 26, 2020 260.15 261.74 257.31 259.88 744,619 -2.78(-1.06%)
Oct 23, 2020 264.10 265.46 261.03 262.66 763,173 -0.81(-0.31%)
Oct 22, 2020 267.74 268.86 262.01 263.47 1,002,526 -4.29(-1.60%)
Oct 21, 2020 275.24 277.52 267.62 267.76 496,242 -7.95(-2.88%)
Oct 20, 2020 275.32 278.86 273.01 275.71 492,617 +0.83(+0.30%)
Oct 19, 2020 279.85 283.13 273.77 274.88 651,710 -4.38(-1.57%)
Oct 16, 2020 281.60 286.01 279.19 279.26 528,310 -1.37(-0.49%)
Oct 15, 2020 278.51 280.88 274.75 280.63 634,543 +0.36(+0.13%)
Oct 14, 2020 284.16 286.13 280.07 280.27 496,224 -3.19(-1.12%)
Oct 13, 2020 284.01 286.45 280.98 283.46 398,922 +0.08(+0.03%)
Oct 12, 2020 286.83 287.07 282.85 283.38 516,272 -1.35(-0.48%)
Oct 09, 2020 283.83 285.18 282.73 284.74 397,889 +2.50(+0.89%)
Oct 08, 2020 279.42 284.06 279.42 282.24 355,817 +3.76(+1.35%)
Oct 07, 2020 279.07 281.35 277.45 278.48 479,551 +0.30(+0.11%)
Oct 06, 2020 286.30 286.71 276.32 278.18 704,042 -7.00(-2.45%)
Oct 05, 2020 285.85 287.83 282.17 285.17 345,443 +1.18(+0.42%)
Oct 02, 2020 280.05 286.35 277.93 283.99 469,828 +0.44(+0.16%)
Oct 01, 2020 284.11 288.07 280.58 283.55 678,288 +3.53(+1.26%)
Sep 30, 2020 277.15 282.71 276.30 280.02 704,205 +3.98(+1.44%)
Sep 29, 2020 275.85 278.51 273.35 276.04 391,409 +0.55(+0.20%)
Sep 28, 2020 274.04 276.79 273.07 275.49 576,391 +4.51(+1.66%)
Sep 25, 2020 264.50 271.82 263.85 270.98 533,175 +4.81(+1.81%)
Sep 24, 2020 264.12 269.41 263.37 266.17 487,700 +1.79(+0.68%)
Sep 23, 2020 270.04 271.58 264.16 264.38 447,675 -5.28(-1.96%)
Sep 22, 2020 270.36 272.44 265.21 269.67 538,497 -0.88(-0.32%)
Sep 21, 2020 267.65 270.91 265.48 270.55 949,161 -0.75(-0.28%)
Sep 18, 2020 271.38 275.15 269.15 271.30 895,044 -1.82(-0.67%)
Sep 17, 2020 273.37 275.83 270.20 273.12 512,694 -3.97(-1.43%)
Sep 16, 2020 277.27 280.24 275.99 277.10 646,009 -0.13(-0.05%)
Sep 15, 2020 279.72 283.07 277.04 277.22 706,193 -1.67(-0.60%)
Sep 14, 2020 279.47 282.31 277.15 278.89 666,918 +3.61(+1.31%)
Sep 11, 2020 274.32 278.07 272.56 275.28 630,267 +1.12(+0.41%)
Sep 10, 2020 277.69 281.04 272.31 274.16 697,773 -4.47(-1.61%)
Sep 09, 2020 274.26 280.32 272.91 278.63 664,620 +9.38(+3.48%)
Sep 08, 2020 268.55 272.33 264.94 269.25 1,067,080 -3.64(-1.33%)
Sep 04, 2020 282.61 282.75 268.07 272.89 622,504 -8.48(-3.01%)
Sep 03, 2020 292.17 292.17 279.01 281.38 720,703 -12.79(-4.35%)
Sep 02, 2020 287.58 295.58 287.58 294.17 587,911 +8.13(+2.84%)
Sep 01, 2020 284.03 286.97 282.89 286.03 440,499 +1.38(+0.49%)
Aug 31, 2020 284.78 287.09 282.77 284.65 563,008 +0.24(+0.08%)
Aug 28, 2020 283.41 284.98 281.74 284.41 418,280 +2.16(+0.76%)
Aug 27, 2020 281.93 285.14 280.16 282.25 417,115 +0.20(+0.07%)
Aug 26, 2020 275.38 283.79 274.40 282.05 551,673 +6.35(+2.30%)
Aug 25, 2020 276.32 276.32 273.87 275.70 609,926 +1.12(+0.41%)
Aug 24, 2020 276.73 276.85 274.26 274.58 815,059 -0.24(-0.09%)
Aug 21, 2020 274.83 275.60 271.54 274.83 938,621 +0.98(+0.36%)
Aug 20, 2020 270.31 275.18 269.56 273.85 602,164 +1.71(+0.63%)
Aug 19, 2020 276.42 278.58 272.00 272.14 599,111 -3.13(-1.14%)
Aug 18, 2020 273.36 276.72 272.52 275.27 611,822 +1.80(+0.66%)
Aug 17, 2020 271.34 274.85 271.30 273.47 526,590 +2.48(+0.91%)
Aug 14, 2020 272.59 273.59 269.75 270.99 444,201 -0.89(-0.33%)
Aug 13, 2020 268.47 272.74 267.87 271.88 524,855 +3.02(+1.12%)
Aug 12, 2020 267.20 272.05 267.20 268.86 600,978 +4.16(+1.57%)
Aug 11, 2020 263.00 266.71 258.58 264.70 856,323 +3.26(+1.25%)
Aug 10, 2020 263.76 265.14 260.86 261.44 504,665 -4.21(-1.59%)
Aug 07, 2020 267.67 267.88 262.94 265.66 568,760 -3.66(-1.36%)
Aug 06, 2020 266.65 269.34 264.58 269.32 595,366 +1.64(+0.61%)
Aug 05, 2020 266.03 268.66 264.50 267.68 850,333 +1.56(+0.59%)
Aug 04, 2020 269.05 269.94 261.61 266.12 837,082 -4.46(-1.65%)
Aug 03, 2020 274.75 276.09 269.88 270.58 566,811 -0.65(-0.24%)
Jul 31, 2020 275.16 275.16 266.81 271.23 959,964 -2.38(-0.87%)
Jul 30, 2020 275.04 278.27 270.05 273.61 788,985 -7.32(-2.60%)
Jul 29, 2020 272.77 281.67 272.17 280.93 720,733 +8.39(+3.08%)
Jul 28, 2020 278.84 278.84 271.99 272.54 809,883 -6.60(-2.36%)
Jul 27, 2020 279.60 284.95 278.05 279.14 978,282 -0.17(-0.06%)
Jul 24, 2020 277.74 280.54 274.18 279.31 605,163 +1.50(+0.54%)
Jul 23, 2020 283.04 285.16 276.10 277.81 555,550 -5.19(-1.83%)
Jul 22, 2020 279.96 283.40 279.96 282.99 596,386 +2.53(+0.90%)
Jul 21, 2020 283.41 285.51 279.61 280.47 558,579 -2.94(-1.04%)
Jul 20, 2020 282.48 284.75 281.52 283.41 463,160 +1.37(+0.49%)
Jul 17, 2020 280.67 282.34 278.41 282.04 511,407 +3.02(+1.08%)
Jul 16, 2020 280.85 281.97 275.98 279.02 502,854 -3.99(-1.41%)
Jul 15, 2020 285.56 285.75 279.76 283.01 496,140 +2.20(+0.78%)
Jul 14, 2020 274.31 281.00 272.73 280.81 563,893 +5.28(+1.92%)
Jul 13, 2020 284.21 285.80 274.16 275.53 579,581 -6.90(-2.44%)
Jul 10, 2020 283.06 283.74 280.18 282.43 448,038 -1.32(-0.47%)
Jul 09, 2020 284.28 286.04 279.95 283.75 632,905 +0.05(+0.02%)
Jul 08, 2020 276.96 283.85 276.96 283.71 718,331 +8.55(+3.11%)
Jul 07, 2020 271.88 277.68 270.31 275.15 704,878 +1.66(+0.61%)
Jul 06, 2020 272.10 277.02 271.97 273.50 711,796 +5.44(+2.03%)
Jul 02, 2020 272.73 274.04 267.88 268.06 507,569 -0.37(-0.14%)
Jul 01, 2020 264.80 270.10 264.16 268.42 536,528 +3.53(+1.33%)
Jun 30, 2020 259.74 265.65 258.68 264.89 1,438,117 +5.42(+2.09%)
Jun 29, 2020 262.25 262.25 256.00 259.48 690,431 +0.13(+0.05%)
Jun 26, 2020 263.21 265.33 258.67 259.35 935,799 -6.93(-2.60%)
Jun 25, 2020 256.56 266.57 253.31 266.28 666,259 +10.26(+4.01%)
Jun 24, 2020 264.19 264.92 254.85 256.02 856,223 -11.09(-4.15%)
Jun 23, 2020 269.23 270.09 265.98 267.11 421,058 +0.44(+0.17%)
Jun 22, 2020 265.04 267.04 262.93 266.67 513,584 +1.29(+0.49%)
Jun 19, 2020 269.80 271.71 263.06 265.38 813,936 +0.33(+0.12%)
Jun 18, 2020 264.38 266.67 262.97 265.05 383,215 -0.12(-0.05%)
Jun 17, 2020 265.34 268.22 264.08 265.18 375,542 +0.45(+0.17%)
Jun 16, 2020 269.38 269.76 259.13 264.72 618,234 +4.19(+1.61%)
Jun 15, 2020 252.62 261.89 251.18 260.54 632,246 +3.11(+1.21%)
Jun 12, 2020 256.80 258.56 250.69 257.42 835,612 +8.39(+3.37%)
Jun 11, 2020 261.53 261.53 248.52 249.03 934,591 -17.86(-6.69%)
Jun 10, 2020 266.82 270.56 264.12 266.89 709,050 +1.75(+0.66%)
Jun 09, 2020 267.08 269.11 264.86 265.14 981,546 -6.59(-2.42%)
Jun 08, 2020 266.29 271.78 263.56 271.72 1,130,456 +2.04(+0.76%)
Jun 05, 2020 271.39 273.49 267.82 269.68 1,027,688 +3.53(+1.33%)
Jun 04, 2020 269.98 272.00 263.86 266.15 809,277 -6.31(-2.32%)
Jun 03, 2020 269.58 273.34 267.02 272.46 793,331 +5.92(+2.22%)
Jun 02, 2020 267.23 267.80 263.57 266.54 1,072,346 -0.58(-0.22%)
Jun 01, 2020 259.99 268.03 259.99 267.12 1,025,273 +9.29(+3.60%)
May 29, 2020 256.43 258.53 252.73 257.84 1,291,948 +2.53(+0.99%)
May 28, 2020 251.66 259.02 249.91 255.31 1,295,784 +5.78(+2.32%)
May 27, 2020 253.97 254.26 246.25 249.53 836,005 -0.88(-0.35%)
May 26, 2020 253.59 254.34 249.82 250.40 835,710 +2.78(+1.12%)
May 22, 2020 246.62 249.23 243.09 247.63 398,775 +2.94(+1.20%)
May 21, 2020 246.49 247.25 243.00 244.69 1,274,126 -2.41(-0.98%)
May 20, 2020 248.75 250.52 246.32 247.10 768,059 +2.27(+0.93%)
May 19, 2020 250.00 251.94 244.46 244.83 993,881 -5.14(-2.06%)
May 18, 2020 247.27 252.64 246.75 249.97 1,169,382 +8.18(+3.38%)
May 15, 2020 248.36 251.48 239.78 241.79 2,797,143 -2.46(-1.01%)
May 14, 2020 235.32 244.69 233.92 244.25 1,161,898 +5.92(+2.48%)
May 13, 2020 239.45 243.80 235.04 238.34 781,363 -2.67(-1.11%)
May 12, 2020 245.32 247.53 241.00 241.00 681,470 -2.47(-1.02%)
May 11, 2020 239.52 245.57 237.93 243.47 717,436 +1.26(+0.52%)
May 08, 2020 242.21 244.10 240.29 242.22 599,298 +3.91(+1.64%)
May 07, 2020 236.23 239.81 234.97 238.31 794,231 +5.97(+2.57%)
May 06, 2020 242.07 242.61 231.19 232.34 877,135 -8.64(-3.59%)
May 05, 2020 239.64 243.22 237.01 240.98 1,149,786 +4.89(+2.07%)
May 04, 2020 229.95 236.58 227.37 236.10 862,633 +3.42(+1.47%)
May 01, 2020 232.26 233.47 229.11 232.68 811,329 -1.98(-0.84%)
Apr 30, 2020 231.87 241.99 226.23 234.66 1,640,463 -10.66(-4.35%)
Apr 29, 2020 245.75 250.13 243.70 245.32 1,250,766 +2.84(+1.17%)
Apr 28, 2020 251.33 253.41 241.64 242.48 912,382 -2.43(-0.99%)
Apr 27, 2020 239.32 247.39 238.61 244.92 1,073,552 +9.00(+3.82%)
Apr 24, 2020 233.18 236.63 228.65 235.91 1,064,935 +5.00(+2.17%)
Apr 23, 2020 230.17 234.38 227.54 230.91 786,728 +0.16(+0.07%)
Apr 22, 2020 224.62 232.35 224.24 230.75 819,368 +11.13(+5.07%)
Apr 21, 2020 224.30 226.22 219.12 219.62 839,227 -10.78(-4.68%)
Apr 20, 2020 226.72 231.82 226.10 230.40 841,310 +0.11(+0.05%)
Apr 17, 2020 233.73 237.43 226.57 230.29 1,583,579 +4.47(+1.98%)
Apr 16, 2020 222.36 228.99 220.93 225.82 1,314,022 +4.69(+2.12%)
Apr 15, 2020 221.69 224.60 219.16 221.12 1,027,971 -7.63(-3.34%)
Apr 14, 2020 229.23 231.78 226.30 228.75 963,438 +6.42(+2.89%)
Apr 13, 2020 229.75 230.91 220.89 222.34 981,312 -10.19(-4.38%)
Apr 09, 2020 220.21 238.78 219.49 232.53 2,213,227 +14.59(+6.69%)
Apr 08, 2020 224.08 225.48 216.79 217.94 1,101,301 -2.11(-0.96%)
Apr 07, 2020 229.25 230.89 220.01 220.05 1,049,213 -0.43(-0.20%)
Apr 06, 2020 212.24 222.71 209.20 220.48 1,485,231 +19.60(+9.76%)
Apr 03, 2020 195.32 202.30 195.29 200.88 1,041,549 +1.99(+1.00%)
Apr 02, 2020 188.00 199.13 184.73 198.89 1,065,593 +8.82(+4.64%)
Apr 01, 2020 194.28 199.45 188.29 190.07 1,512,278 -13.42(-6.60%)
Mar 31, 2020 210.04 213.57 202.78 203.49 1,433,343 -10.31(-4.82%)
Mar 30, 2020 213.75 217.76 210.03 213.80 1,067,347 +1.95(+0.92%)
Mar 27, 2020 207.18 217.97 207.18 211.85 1,357,101 -3.98(-1.85%)
Mar 26, 2020 201.72 218.85 201.20 215.83 1,715,640 +16.55(+8.30%)
Mar 25, 2020 186.17 209.66 184.85 199.28 1,753,214 +10.95(+5.81%)
Mar 24, 2020 168.62 189.16 165.50 188.34 1,460,033 +29.50(+18.57%)
Mar 23, 2020 165.05 175.15 157.97 158.84 1,766,804 -10.30(-6.09%)
Mar 20, 2020 173.51 176.07 164.97 169.14 2,096,714 -2.03(-1.19%)
Mar 19, 2020 166.99 174.61 159.71 171.17 2,713,236 +3.43(+2.04%)
Mar 18, 2020 175.99 180.25 158.97 167.75 2,929,072 -26.69(-13.73%)
Mar 17, 2020 181.75 198.61 178.47 194.44 2,127,199 +16.06(+9.00%)
Mar 16, 2020 175.11 186.59 173.18 178.38 2,968,704 -26.62(-12.99%)
Mar 13, 2020 196.75 205.48 187.17 205.00 2,420,996 +1.74(+0.86%)
Mar 12, 2020 192.75 204.09 181.84 203.26 2,736,089 +0.00(+0.00%)
Mar 11, 2020 212.54 213.26 198.85 203.26 1,675,397 -15.72(-7.18%)
Mar 10, 2020 212.44 218.98 205.80 218.98 2,294,998 +16.12(+7.94%)
Mar 09, 2020 209.89 215.27 201.47 202.86 2,651,807 -26.57(-11.58%)
Mar 06, 2020 232.53 235.23 222.63 229.44 2,283,800 -13.60(-5.60%)
Mar 05, 2020 250.40 254.69 239.36 243.04 1,618,738 -16.33(-6.29%)
Mar 04, 2020 247.42 260.11 245.99 259.37 1,269,466 +16.08(+6.61%)
Mar 03, 2020 248.45 253.32 240.04 243.29 1,803,218 -6.40(-2.56%)
Mar 02, 2020 236.60 249.94 233.43 249.69 1,585,808 +18.75(+8.12%)
Feb 28, 2020 227.70 232.51 223.27 230.94 2,067,508 -3.89(-1.66%)
Feb 27, 2020 247.11 247.11 234.66 234.83 2,072,213 -16.30(-6.49%)
Feb 26, 2020 250.65 257.33 250.59 251.12 988,697 +0.94(+0.38%)
Feb 25, 2020 257.85 259.24 248.91 250.18 1,133,587 -5.99(-2.34%)
Feb 24, 2020 254.46 258.47 253.62 256.18 1,028,986 -4.82(-1.85%)
Feb 21, 2020 265.80 265.80 258.38 261.00 1,001,309 -6.76(-2.52%)
Feb 20, 2020 273.30 274.23 264.25 267.75 1,042,398 -6.18(-2.26%)
Feb 19, 2020 270.88 275.80 270.73 273.94 1,027,261 +4.44(+1.65%)
Feb 18, 2020 266.65 269.61 263.00 269.49 803,126 +2.74(+1.03%)
Feb 14, 2020 262.48 266.92 262.12 266.76 970,585 +4.86(+1.85%)
Feb 13, 2020 262.24 263.47 257.35 261.90 948,670 -0.61(-0.23%)
Feb 12, 2020 261.16 265.95 252.00 262.51 1,022,079 +2.32(+0.89%)
Feb 11, 2020 259.04 262.06 258.01 260.19 985,580 +2.46(+0.95%)
Feb 10, 2020 256.31 258.02 255.70 257.73 759,578 +0.89(+0.35%)
Feb 07, 2020 257.33 258.46 255.25 256.84 674,587 -0.49(-0.19%)
Feb 06, 2020 255.80 259.17 255.60 257.33 840,367 +3.52(+1.39%)
Feb 05, 2020 258.52 258.57 251.40 253.80 744,851 -2.42(-0.94%)
Feb 04, 2020 255.01 258.54 254.17 256.22 772,883 +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.