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 (%)
Apr 30, 2021 319.95 321.08 314.78 317.37 900,018 -3.15(-0.98%)
Apr 29, 2021 312.12 321.30 310.38 320.52 811,587 +9.63(+3.10%)
Apr 28, 2021 330.44 330.44 309.27 310.89 1,026,017 -6.18(-1.95%)
Apr 27, 2021 315.96 317.66 314.05 317.07 1,239,718 +1.09(+0.34%)
Apr 26, 2021 318.36 318.67 315.59 315.99 774,600 -2.38(-0.75%)
Apr 23, 2021 316.31 319.59 313.25 318.37 773,709 +2.60(+0.82%)
Apr 22, 2021 315.51 319.64 314.05 315.76 794,842 +0.02(+0.01%)
Apr 21, 2021 315.22 317.89 314.43 315.74 689,302 +1.23(+0.39%)
Apr 20, 2021 311.28 315.93 310.28 314.51 900,853 +2.95(+0.95%)
Apr 19, 2021 311.54 314.98 310.81 311.56 1,018,641 -1.24(-0.40%)
Apr 16, 2021 311.25 313.23 308.93 312.80 1,987,802 +3.39(+1.10%)
Apr 15, 2021 307.97 310.49 307.65 309.41 715,337 +3.24(+1.06%)
Apr 14, 2021 307.50 309.58 305.30 306.16 495,127 +0.00(+0.00%)
Apr 13, 2021 303.96 308.02 303.96 306.16 700,395 +0.67(+0.22%)
Apr 12, 2021 303.79 306.36 303.08 305.49 674,072 +0.19(+0.06%)
Apr 09, 2021 304.41 305.64 303.59 305.31 567,825 +1.16(+0.38%)
Apr 08, 2021 301.79 305.48 300.98 304.15 816,380 +5.04(+1.69%)
Apr 07, 2021 300.00 302.46 297.90 299.11 523,461 -1.55(-0.51%)
Apr 06, 2021 301.50 302.99 299.82 300.66 526,078 -1.35(-0.45%)
Apr 05, 2021 297.43 302.54 297.37 302.01 588,662 +4.45(+1.50%)
Apr 01, 2021 293.36 298.52 292.39 297.56 693,002 +7.48(+2.58%)
Mar 31, 2021 289.34 292.51 288.95 290.08 551,149 +1.05(+0.36%)
Mar 30, 2021 295.44 295.70 287.18 289.03 784,725 -9.17(-3.08%)
Mar 29, 2021 294.33 299.06 293.99 298.20 740,371 +2.77(+0.94%)
Mar 26, 2021 287.28 295.56 286.57 295.43 777,517 +8.11(+2.82%)
Mar 25, 2021 287.93 288.77 284.84 287.32 749,792 -0.47(-0.16%)
Mar 24, 2021 282.93 289.57 282.45 287.79 962,643 +5.31(+1.88%)
Mar 23, 2021 282.78 284.14 280.26 282.47 702,692 +0.48(+0.17%)
Mar 22, 2021 279.57 283.72 277.96 282.00 716,564 +2.43(+0.87%)
Mar 19, 2021 281.17 282.38 279.06 279.57 1,857,272 +0.17(+0.06%)
Mar 18, 2021 283.58 284.29 277.94 279.39 803,559 -5.34(-1.88%)
Mar 17, 2021 287.21 289.29 283.29 284.73 789,728 -2.98(-1.04%)
Mar 16, 2021 290.61 292.87 287.00 287.72 609,861 -1.15(-0.40%)
Mar 15, 2021 283.26 289.29 282.65 288.86 702,171 +5.56(+1.96%)
Mar 12, 2021 283.20 283.87 281.39 283.31 521,708 +0.11(+0.04%)
Mar 11, 2021 283.38 284.95 282.33 283.20 548,044 +0.39(+0.14%)
Mar 10, 2021 284.02 284.64 281.82 282.81 651,209 +1.06(+0.38%)
Mar 09, 2021 283.82 285.60 281.45 281.75 1,351,129 +0.54(+0.19%)
Mar 08, 2021 279.78 284.73 279.08 281.21 1,170,165 +1.98(+0.71%)
Mar 05, 2021 272.13 280.16 270.11 279.23 1,042,283 +9.16(+3.39%)
Mar 04, 2021 269.57 277.03 268.10 270.07 1,031,928 +0.01(+0.00%)
Mar 03, 2021 272.60 273.75 269.93 270.06 886,430 -3.04(-1.11%)
Mar 02, 2021 272.65 275.37 270.84 273.10 723,513 -1.30(-0.47%)
Mar 01, 2021 269.40 276.08 269.14 274.40 736,848 +7.36(+2.76%)
Feb 26, 2021 270.50 271.96 265.40 267.04 1,047,121 -2.33(-0.87%)
Feb 25, 2021 270.59 274.64 268.93 269.37 772,502 -1.22(-0.45%)
Feb 24, 2021 266.86 271.41 264.81 270.59 828,485 +3.04(+1.14%)
Feb 23, 2021 267.64 269.21 265.00 267.55 1,024,418 -0.96(-0.36%)
Feb 22, 2021 269.62 270.52 266.12 268.51 824,305 -3.29(-1.21%)
Feb 19, 2021 270.82 273.15 269.88 271.80 964,051 +1.59(+0.59%)
Feb 18, 2021 270.03 273.17 267.42 270.21 721,092 -1.71(-0.63%)
Feb 17, 2021 269.57 272.36 269.21 271.92 676,784 +0.19(+0.07%)
Feb 16, 2021 271.47 273.70 264.48 271.73 1,068,324 +1.63(+0.60%)
Feb 12, 2021 266.54 276.23 266.54 270.10 939,496 +0.01(+0.00%)
Feb 11, 2021 270.38 270.97 266.75 270.09 585,316 +1.74(+0.65%)
Feb 10, 2021 275.17 275.17 267.37 268.35 876,352 -5.28(-1.93%)
Feb 09, 2021 270.52 275.90 269.94 273.64 699,430 +3.81(+1.41%)
Feb 08, 2021 269.94 271.70 267.69 269.83 752,406 +1.38(+0.51%)
Feb 05, 2021 269.67 270.65 267.86 268.45 495,231 +0.12(+0.04%)
Feb 04, 2021 265.52 268.48 264.24 268.33 683,838 +2.88(+1.08%)
Feb 03, 2021 268.17 269.68 264.91 265.46 510,220 -4.24(-1.57%)
Feb 02, 2021 264.44 272.72 263.63 269.69 757,121 +7.27(+2.77%)
Feb 01, 2021 261.88 264.62 259.69 262.42 587,627 +4.35(+1.69%)
Jan 29, 2021 259.65 262.11 255.50 258.07 776,998 -3.69(-1.41%)
Jan 28, 2021 255.27 265.85 254.79 261.76 808,952 +6.81(+2.67%)
Jan 27, 2021 258.06 261.05 253.34 254.95 1,040,864 -5.46(-2.10%)
Jan 26, 2021 258.56 262.05 257.16 260.41 570,757 +2.05(+0.80%)
Jan 25, 2021 258.81 262.20 257.31 258.35 784,540 -0.15(-0.06%)
Jan 22, 2021 262.75 263.90 258.47 258.50 752,752 -3.94(-1.50%)
Jan 21, 2021 266.40 268.91 262.41 262.44 865,466 -4.61(-1.73%)
Jan 20, 2021 264.30 269.31 263.98 267.06 913,212 +6.05(+2.32%)
Jan 19, 2021 259.29 262.01 255.92 261.01 1,400,231 +2.56(+0.99%)
Jan 15, 2021 262.77 263.58 258.33 258.45 916,798 -5.34(-2.02%)
Jan 14, 2021 266.40 268.20 262.68 263.79 1,310,531 -2.03(-0.76%)
Jan 13, 2021 266.08 267.33 261.99 265.81 986,365 +0.18(+0.07%)
Jan 12, 2021 268.83 270.37 264.24 265.63 599,405 -2.22(-0.83%)
Jan 11, 2021 270.08 270.18 266.17 267.85 641,412 -3.74(-1.38%)
Jan 08, 2021 274.31 275.56 268.44 271.59 670,832 -1.13(-0.42%)
Jan 07, 2021 274.44 278.84 272.20 272.73 773,681 +0.03(+0.01%)
Jan 06, 2021 273.74 276.27 268.95 272.70 1,068,704 -2.94(-1.07%)
Jan 05, 2021 282.21 285.64 274.27 275.63 859,286 -7.39(-2.61%)
Jan 04, 2021 284.47 285.35 279.99 283.02 1,399,824 +1.71(+0.61%)
Dec 31, 2020 281.31 281.31 281.31 632,128 +4.58(+1.66%)
Dec 30, 2020 274.02 277.05 272.98 276.73 632,128 +4.63(+1.70%)
Dec 29, 2020 271.74 273.53 270.17 272.10 587,911 +2.68(+0.99%)
Dec 28, 2020 272.51 272.51 268.30 269.42 534,467 -0.88(-0.33%)
Dec 24, 2020 266.85 270.77 266.85 270.30 216,973 +3.08(+1.15%)
Dec 23, 2020 272.78 275.70 267.06 267.22 433,283 -5.40(-1.98%)
Dec 22, 2020 269.15 272.94 268.35 272.62 908,041 +2.34(+0.86%)
Dec 21, 2020 272.57 273.08 265.32 270.28 926,729 -4.37(-1.59%)
Dec 18, 2020 271.15 275.96 270.23 274.65 1,617,138 +3.21(+1.18%)
Dec 17, 2020 274.05 275.77 270.51 271.45 759,762 -0.47(-0.17%)
Dec 16, 2020 269.43 272.65 267.74 271.92 833,983 +3.06(+1.14%)
Dec 15, 2020 267.25 271.39 266.04 268.86 714,719 +2.69(+1.01%)
Dec 14, 2020 268.27 272.00 266.03 266.17 615,688 -0.02(-0.01%)
Dec 11, 2020 264.43 267.38 263.50 266.19 398,764 +0.64(+0.24%)
Dec 10, 2020 266.10 268.20 263.75 265.55 546,106 -1.30(-0.49%)
Dec 09, 2020 270.30 270.35 262.62 266.85 1,032,571 -3.38(-1.25%)
Dec 08, 2020 273.08 274.06 269.90 270.24 804,130 -4.16(-1.52%)
Dec 07, 2020 277.30 277.55 272.75 274.39 634,215 -2.48(-0.90%)
Dec 04, 2020 271.97 279.50 271.70 276.87 1,086,208 +5.60(+2.07%)
Dec 03, 2020 268.51 272.45 268.51 271.27 1,176,176 +1.85(+0.69%)
Dec 02, 2020 270.49 272.24 268.47 269.42 765,072 -1.19(-0.44%)
Dec 01, 2020 274.98 276.58 269.00 270.61 1,212,549 -3.04(-1.11%)
Nov 30, 2020 271.64 274.63 268.80 273.66 1,575,693 +4.96(+1.85%)
Nov 27, 2020 270.60 272.49 267.80 268.69 404,129 +0.63(+0.24%)
Nov 25, 2020 264.60 268.19 262.95 268.06 1,070,939 +4.84(+1.84%)
Nov 24, 2020 263.35 264.47 260.45 263.23 1,413,705 +0.72(+0.27%)
Nov 23, 2020 266.76 268.54 262.18 262.51 639,422 -2.04(-0.77%)
Nov 20, 2020 265.32 267.18 263.20 264.55 760,800 -0.60(-0.23%)
Nov 19, 2020 264.55 266.03 262.15 265.15 545,493 +1.45(+0.55%)
Nov 18, 2020 266.96 267.51 263.69 263.69 621,651 -2.00(-0.75%)
Nov 17, 2020 264.44 267.61 264.36 265.70 644,106 -0.82(-0.31%)
Nov 16, 2020 267.96 268.92 263.98 266.52 659,394 +0.13(+0.05%)
Nov 13, 2020 268.46 269.09 264.30 266.39 601,698 -0.90(-0.34%)
Nov 12, 2020 271.64 272.45 265.99 267.29 613,256 -3.78(-1.40%)
Nov 11, 2020 264.48 273.06 264.48 271.07 706,829 +9.59(+3.67%)
Nov 10, 2020 267.41 267.41 259.27 261.48 1,103,605 -4.95(-1.86%)
Nov 09, 2020 294.67 294.67 265.64 266.43 1,547,121 -14.68(-5.22%)
Nov 06, 2020 281.55 283.15 276.60 281.12 504,619 -0.42(-0.15%)
Nov 05, 2020 280.93 284.12 278.04 281.53 693,958 +5.27(+1.91%)
Nov 04, 2020 263.70 278.95 263.70 276.26 925,851 +15.89(+6.10%)
Nov 03, 2020 260.56 264.60 259.65 260.37 732,305 +3.14(+1.22%)
Nov 02, 2020 257.82 264.54 254.99 257.22 952,616 +2.93(+1.15%)
Oct 30, 2020 252.71 259.56 250.96 254.29 1,191,093 -0.10(-0.04%)
Oct 29, 2020 252.66 257.29 244.88 254.39 1,275,019 +1.10(+0.44%)
Oct 28, 2020 252.90 255.08 249.50 253.29 925,294 -4.19(-1.63%)
Oct 27, 2020 261.26 263.42 256.52 257.48 628,683 -2.72(-1.04%)
Oct 26, 2020 260.46 262.05 257.63 260.19 743,722 -2.78(-1.06%)
Oct 23, 2020 264.42 265.78 261.35 262.98 762,254 -0.81(-0.31%)
Oct 22, 2020 268.06 269.18 262.32 263.79 1,001,319 -4.30(-1.60%)
Oct 21, 2020 275.57 277.86 267.94 268.09 495,645 -7.96(-2.88%)
Oct 20, 2020 275.65 279.20 273.34 276.05 492,024 +0.83(+0.30%)
Oct 19, 2020 280.19 283.48 274.10 275.21 650,925 -4.38(-1.57%)
Oct 16, 2020 281.94 286.36 279.53 279.60 527,674 -1.37(-0.49%)
Oct 15, 2020 278.84 281.22 275.08 280.97 633,779 +0.36(+0.13%)
Oct 14, 2020 284.50 286.47 280.41 280.61 495,626 -3.19(-1.12%)
Oct 13, 2020 284.36 286.79 281.32 283.81 398,441 +0.08(+0.03%)
Oct 12, 2020 287.18 287.41 283.19 283.73 515,651 -1.35(-0.47%)
Oct 09, 2020 284.17 285.53 283.07 285.08 397,410 +2.50(+0.89%)
Oct 08, 2020 279.75 284.40 279.75 282.58 355,388 +3.76(+1.35%)
Oct 07, 2020 279.40 281.69 277.79 278.81 478,974 +0.30(+0.11%)
Oct 06, 2020 286.65 287.06 276.66 278.51 703,194 -7.00(-2.45%)
Oct 05, 2020 286.19 288.18 282.51 285.52 345,027 +1.18(+0.42%)
Oct 02, 2020 280.39 286.70 278.26 284.34 469,262 +0.44(+0.16%)
Oct 01, 2020 284.45 288.42 280.92 283.89 677,471 +3.53(+1.26%)
Sep 30, 2020 277.49 283.05 276.64 280.36 703,357 +3.99(+1.44%)
Sep 29, 2020 276.18 278.85 273.68 276.38 390,938 +0.55(+0.20%)
Sep 28, 2020 274.37 277.12 273.40 275.82 575,696 +4.52(+1.67%)
Sep 25, 2020 264.82 272.14 264.17 271.31 532,533 +4.82(+1.81%)
Sep 24, 2020 264.44 269.73 263.69 266.49 487,112 +1.79(+0.68%)
Sep 23, 2020 270.37 271.91 264.48 264.70 447,136 -5.29(-1.96%)
Sep 22, 2020 270.69 272.77 265.53 269.99 537,848 -0.88(-0.32%)
Sep 21, 2020 267.97 271.24 265.80 270.87 948,018 -0.75(-0.28%)
Sep 18, 2020 271.70 275.49 269.48 271.63 893,966 -1.83(-0.67%)
Sep 17, 2020 273.70 276.16 270.52 273.45 512,077 -3.98(-1.43%)
Sep 16, 2020 277.60 280.57 276.32 277.43 645,231 -0.13(-0.05%)
Sep 15, 2020 280.06 283.41 277.37 277.56 705,343 -1.67(-0.60%)
Sep 14, 2020 279.81 282.65 277.48 279.23 666,114 +3.62(+1.31%)
Sep 11, 2020 274.65 278.41 272.89 275.61 629,508 +1.12(+0.41%)
Sep 10, 2020 278.02 281.38 272.64 274.49 696,932 -4.48(-1.61%)
Sep 09, 2020 274.59 280.66 273.24 278.97 663,819 +9.39(+3.48%)
Sep 08, 2020 268.87 272.66 265.26 269.58 1,065,795 -3.65(-1.33%)
Sep 04, 2020 282.95 283.09 268.39 273.22 621,754 -8.49(-3.01%)
Sep 03, 2020 292.52 292.52 279.35 281.71 719,835 -12.81(-4.35%)
Sep 02, 2020 287.93 295.94 287.93 294.52 587,203 +8.14(+2.84%)
Sep 01, 2020 284.38 287.32 283.23 286.38 439,969 +1.38(+0.49%)
Aug 31, 2020 285.12 287.43 283.11 284.99 562,330 +0.24(+0.08%)
Aug 28, 2020 283.76 285.32 282.08 284.75 417,776 +2.16(+0.76%)
Aug 27, 2020 282.27 285.49 280.50 282.60 416,612 +0.20(+0.07%)
Aug 26, 2020 275.71 284.13 274.73 282.39 551,008 +6.36(+2.30%)
Aug 25, 2020 276.66 276.66 274.19 276.04 609,192 +1.12(+0.41%)
Aug 24, 2020 277.06 277.18 274.59 274.92 814,077 -0.24(-0.09%)
Aug 21, 2020 275.17 275.93 271.87 275.16 937,490 +0.98(+0.36%)
Aug 20, 2020 270.64 275.51 269.89 274.18 601,439 +1.71(+0.63%)
Aug 19, 2020 276.75 278.92 272.32 272.47 598,389 -3.13(-1.14%)
Aug 18, 2020 273.69 277.05 272.85 275.60 611,085 +1.80(+0.66%)
Aug 17, 2020 271.66 275.18 271.62 273.80 525,956 +2.48(+0.91%)
Aug 14, 2020 272.92 273.92 270.07 271.32 443,666 -0.89(-0.33%)
Aug 13, 2020 268.80 273.07 268.19 272.20 524,223 +3.02(+1.12%)
Aug 12, 2020 267.52 272.38 267.52 269.18 600,254 +4.16(+1.57%)
Aug 11, 2020 263.31 267.03 258.90 265.02 855,291 +3.26(+1.25%)
Aug 10, 2020 264.08 265.46 261.18 261.76 504,057 -4.22(-1.59%)
Aug 07, 2020 268.00 268.20 263.25 265.98 568,075 -3.67(-1.36%)
Aug 06, 2020 266.97 269.67 264.90 269.65 594,649 +1.64(+0.61%)
Aug 05, 2020 266.35 268.98 264.82 268.00 849,309 +1.56(+0.59%)
Aug 04, 2020 269.38 270.26 261.92 266.44 836,074 -4.47(-1.65%)
Aug 03, 2020 275.08 276.42 270.21 270.91 566,128 -0.65(-0.24%)
Jul 31, 2020 275.50 275.50 267.14 271.56 958,807 -2.38(-0.87%)
Jul 30, 2020 275.37 278.60 270.38 273.94 788,035 -7.33(-2.60%)
Jul 29, 2020 273.10 282.01 272.49 281.27 719,865 +8.40(+3.08%)
Jul 28, 2020 279.17 279.17 272.31 272.87 808,908 -6.60(-2.36%)
Jul 27, 2020 279.94 285.29 278.38 279.47 977,104 -0.17(-0.06%)
Jul 24, 2020 278.07 280.88 274.51 279.65 604,434 +1.51(+0.54%)
Jul 23, 2020 283.38 285.51 276.43 278.14 554,881 -5.19(-1.83%)
Jul 22, 2020 280.29 283.74 280.29 283.33 595,667 +2.53(+0.90%)
Jul 21, 2020 283.75 285.85 279.95 280.81 557,906 -2.94(-1.04%)
Jul 20, 2020 282.82 285.09 281.86 283.75 462,603 +1.37(+0.49%)
Jul 17, 2020 281.01 282.68 278.75 282.38 510,791 +3.02(+1.08%)
Jul 16, 2020 281.19 282.31 276.32 279.36 502,249 -4.00(-1.41%)
Jul 15, 2020 285.90 286.10 280.10 283.35 495,542 +2.20(+0.78%)
Jul 14, 2020 274.64 281.34 273.06 281.15 563,214 +5.29(+1.92%)
Jul 13, 2020 284.55 286.14 274.49 275.86 578,883 -6.91(-2.44%)
Jul 10, 2020 283.40 284.08 280.52 282.77 447,498 -1.32(-0.47%)
Jul 09, 2020 284.62 286.38 280.28 284.10 632,143 +0.05(+0.02%)
Jul 08, 2020 277.29 284.19 277.29 284.05 717,466 +8.56(+3.11%)
Jul 07, 2020 272.20 278.02 270.63 275.49 704,029 +1.66(+0.61%)
Jul 06, 2020 272.43 277.36 272.30 273.83 710,939 +5.45(+2.03%)
Jul 02, 2020 273.05 274.37 268.20 268.38 506,958 -0.37(-0.14%)
Jul 01, 2020 265.12 270.43 264.48 268.75 535,882 +3.53(+1.33%)
Jun 30, 2020 260.05 265.97 258.99 265.21 1,436,385 +5.43(+2.09%)
Jun 29, 2020 262.57 262.57 256.31 259.79 689,600 +0.12(+0.05%)
Jun 26, 2020 263.52 265.65 258.98 259.66 934,671 -6.94(-2.60%)
Jun 25, 2020 256.87 266.89 253.62 266.61 665,456 +10.27(+4.01%)
Jun 24, 2020 264.51 265.24 255.16 256.33 855,192 -11.10(-4.15%)
Jun 23, 2020 269.56 270.42 266.30 267.44 420,551 +0.44(+0.17%)
Jun 22, 2020 265.36 267.36 263.25 266.99 512,966 +1.29(+0.49%)
Jun 19, 2020 270.13 272.04 263.38 265.70 812,956 +0.33(+0.12%)
Jun 18, 2020 264.70 266.99 263.28 265.37 382,753 -0.13(-0.05%)
Jun 17, 2020 265.66 268.55 264.40 265.50 375,090 +0.45(+0.17%)
Jun 16, 2020 269.70 270.09 259.44 265.04 617,489 +4.19(+1.61%)
Jun 15, 2020 252.93 262.20 251.49 260.85 631,485 +3.12(+1.21%)
Jun 12, 2020 257.11 258.87 251.00 257.73 834,606 +8.40(+3.37%)
Jun 11, 2020 261.85 261.85 248.82 249.34 933,466 -17.88(-6.69%)
Jun 10, 2020 267.15 270.89 264.44 267.21 708,196 +1.76(+0.66%)
Jun 09, 2020 267.41 269.43 265.18 265.46 980,364 -6.59(-2.42%)
Jun 08, 2020 266.62 272.11 263.87 272.05 1,129,094 +2.05(+0.76%)
Jun 05, 2020 271.72 273.82 268.14 270.00 1,026,450 +3.53(+1.33%)
Jun 04, 2020 270.30 272.33 264.18 266.47 808,303 -6.32(-2.32%)
Jun 03, 2020 269.91 273.67 267.34 272.79 792,375 +5.93(+2.22%)
Jun 02, 2020 267.55 268.12 263.89 266.87 1,071,054 -0.58(-0.22%)
Jun 01, 2020 260.30 268.35 260.30 267.44 1,024,038 +9.30(+3.60%)
May 29, 2020 256.74 258.84 253.03 258.15 1,290,392 +2.53(+0.99%)
May 28, 2020 251.96 259.34 250.21 255.62 1,294,223 +5.79(+2.32%)
May 27, 2020 254.28 254.57 246.54 249.83 834,998 -0.88(-0.35%)
May 26, 2020 253.90 254.64 250.13 250.71 834,703 +2.78(+1.12%)
May 22, 2020 246.92 249.53 243.38 247.93 398,294 +2.94(+1.20%)
May 21, 2020 246.79 247.55 243.29 244.98 1,272,591 -2.41(-0.98%)
May 20, 2020 249.06 250.82 246.62 247.39 767,134 +2.27(+0.93%)
May 19, 2020 250.30 252.24 244.76 245.13 992,684 -5.14(-2.06%)
May 18, 2020 247.56 252.95 247.05 250.27 1,167,973 +8.19(+3.38%)
May 15, 2020 248.66 251.78 240.07 242.08 2,793,774 -2.47(-1.01%)
May 14, 2020 235.60 244.98 234.20 244.55 1,160,499 +5.92(+2.48%)
May 13, 2020 239.74 244.10 235.32 238.62 780,422 -2.67(-1.11%)
May 12, 2020 245.62 247.83 241.29 241.29 680,649 -2.48(-1.02%)
May 11, 2020 239.81 245.87 238.22 243.77 716,572 +1.26(+0.52%)
May 08, 2020 242.50 244.40 240.58 242.51 598,577 +3.91(+1.64%)
May 07, 2020 236.51 240.10 235.25 238.60 793,274 +5.97(+2.57%)
May 06, 2020 242.36 242.90 231.47 232.62 876,078 -8.65(-3.59%)
May 05, 2020 239.93 243.51 237.30 241.27 1,148,402 +4.89(+2.07%)
May 04, 2020 230.22 236.86 227.64 236.38 861,594 +3.42(+1.47%)
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.