Moody's Corp (NY: MCO )

278.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:46 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 267.89 270.43 263.61 266.26 753,100 -3.81(-1.41%)
Jan 28, 2021 263.37 274.29 262.88 270.07 784,071 +7.03(+2.67%)
Jan 27, 2021 266.25 269.33 261.38 263.04 1,008,850 -5.63(-2.10%)
Jan 26, 2021 266.76 270.37 265.32 268.67 553,203 +2.12(+0.80%)
Jan 25, 2021 267.02 270.52 265.47 266.55 760,410 -0.15(-0.06%)
Jan 22, 2021 271.09 272.27 266.67 266.70 729,600 -4.07(-1.50%)
Jan 21, 2021 274.85 277.44 270.74 270.77 838,847 -4.76(-1.73%)
Jan 20, 2021 272.69 277.86 272.36 275.53 885,125 +6.24(+2.32%)
Jan 19, 2021 267.52 270.32 264.04 269.29 1,357,164 +2.64(+0.99%)
Jan 15, 2021 271.11 271.94 266.53 266.65 888,600 -5.51(-2.02%)
Jan 14, 2021 274.85 276.71 271.02 272.16 1,270,223 -2.09(-0.76%)
Jan 13, 2021 274.52 275.81 270.30 274.25 956,028 +0.19(+0.07%)
Jan 12, 2021 277.36 278.95 272.62 274.06 580,969 -2.29(-0.83%)
Jan 11, 2021 278.65 278.75 274.62 276.35 621,684 -3.86(-1.38%)
Jan 08, 2021 283.01 284.31 276.96 280.21 650,200 -1.17(-0.42%)
Jan 07, 2021 283.15 287.69 280.84 281.38 749,885 +0.03(+0.01%)
Jan 06, 2021 282.43 285.04 277.48 281.35 1,035,834 -3.03(-1.07%)
Jan 05, 2021 291.17 294.70 282.97 284.38 832,857 -7.62(-2.61%)
Jan 04, 2021 293.50 294.40 288.88 292.00 1,356,770 +1.76(+0.61%)
Dec 31, 2020 290.24 290.24 290.24 612,686 +4.73(+1.66%)
Dec 30, 2020 282.72 285.84 281.64 285.51 612,686 +4.78(+1.70%)
Dec 29, 2020 280.36 282.21 278.74 280.73 569,829 +2.76(+0.99%)
Dec 28, 2020 281.16 281.16 276.82 277.97 518,029 -0.91(-0.33%)
Dec 24, 2020 275.32 279.36 275.32 278.88 210,300 +3.18(+1.15%)
Dec 23, 2020 281.44 284.45 275.54 275.70 419,957 -5.57(-1.98%)
Dec 22, 2020 277.69 281.60 276.86 281.27 880,113 +2.41(+0.86%)
Dec 21, 2020 281.22 281.75 273.74 278.86 898,226 -4.51(-1.59%)
Dec 18, 2020 279.76 284.72 278.80 283.37 1,567,400 +3.31(+1.18%)
Dec 17, 2020 282.75 284.52 279.09 280.06 736,394 -0.49(-0.17%)
Dec 16, 2020 277.98 281.30 276.24 280.55 808,333 +3.16(+1.14%)
Dec 15, 2020 275.73 280.00 274.48 277.39 692,737 +2.77(+1.01%)
Dec 14, 2020 276.78 280.63 274.47 274.62 596,752 -0.02(-0.01%)
Dec 11, 2020 272.82 275.87 271.86 274.64 386,500 +0.66(+0.24%)
Dec 10, 2020 274.54 276.71 272.12 273.98 529,310 -1.34(-0.49%)
Dec 09, 2020 278.88 278.93 270.95 275.32 1,000,813 -3.49(-1.25%)
Dec 08, 2020 281.75 282.76 278.47 278.81 779,398 -4.29(-1.52%)
Dec 07, 2020 286.10 286.36 281.41 283.10 614,709 -2.56(-0.90%)
Dec 04, 2020 280.60 288.37 280.32 285.66 1,052,800 +5.78(+2.07%)
Dec 03, 2020 277.03 281.10 277.03 279.88 1,140,001 +1.91(+0.69%)
Dec 02, 2020 279.07 280.88 276.99 277.97 741,541 -1.23(-0.44%)
Dec 01, 2020 283.71 285.36 277.54 279.20 1,175,255 -3.14(-1.11%)
Nov 30, 2020 280.26 283.35 277.33 282.34 1,527,230 +5.12(+1.85%)
Nov 27, 2020 279.19 281.14 276.30 277.22 391,700 +0.65(+0.24%)
Nov 25, 2020 273.00 276.70 271.29 276.57 1,038,000 +4.99(+1.84%)
Nov 24, 2020 271.71 272.86 268.72 271.58 1,370,224 +0.74(+0.27%)
Nov 23, 2020 275.23 277.06 270.50 270.84 619,756 -2.10(-0.77%)
Nov 20, 2020 273.74 275.66 271.55 272.94 737,400 -1.18(-0.43%)
Nov 19, 2020 273.50 275.03 271.02 274.12 527,635 +1.50(+0.55%)
Nov 18, 2020 276.00 276.56 272.62 272.62 601,300 -2.07(-0.75%)
Nov 17, 2020 273.39 276.67 273.30 274.69 623,020 -0.85(-0.31%)
Nov 16, 2020 277.03 278.02 272.91 275.54 637,808 +0.13(+0.05%)
Nov 13, 2020 277.55 278.20 273.24 275.41 582,000 -0.93(-0.34%)
Nov 12, 2020 280.83 281.67 274.99 276.34 593,180 -3.91(-1.40%)
Nov 11, 2020 273.43 282.30 273.43 280.25 683,690 +9.92(+3.67%)
Nov 10, 2020 276.46 276.46 268.05 270.33 1,067,476 -5.12(-1.86%)
Nov 09, 2020 304.64 304.64 274.63 275.45 1,496,473 -15.18(-5.22%)
Nov 06, 2020 291.08 292.73 285.96 290.63 488,100 -0.43(-0.15%)
Nov 05, 2020 290.44 293.74 287.45 291.06 671,240 +5.45(+1.91%)
Nov 04, 2020 272.63 288.39 272.63 285.61 895,542 +16.43(+6.10%)
Nov 03, 2020 269.38 273.56 268.44 269.18 708,332 +3.25(+1.22%)
Nov 02, 2020 266.55 273.49 263.62 265.93 921,430 +3.03(+1.15%)
Oct 30, 2020 261.26 268.34 259.45 262.90 1,152,100 -0.10(-0.04%)
Oct 29, 2020 261.21 266.00 253.17 263.00 1,233,279 +1.14(+0.44%)
Oct 28, 2020 261.46 263.71 257.95 261.86 895,003 -4.33(-1.63%)
Oct 27, 2020 270.10 272.33 265.20 266.19 608,102 -2.81(-1.04%)
Oct 26, 2020 269.28 270.92 266.35 269.00 719,375 -2.88(-1.06%)
Oct 23, 2020 273.37 274.78 270.19 271.88 737,300 -0.84(-0.31%)
Oct 22, 2020 277.13 278.29 271.20 272.72 968,539 -4.44(-1.60%)
Oct 21, 2020 284.90 287.26 277.01 277.16 479,419 -8.23(-2.88%)
Oct 20, 2020 284.98 288.65 282.59 285.39 475,917 +0.86(+0.30%)
Oct 19, 2020 289.67 293.07 283.38 284.53 629,616 -4.53(-1.57%)
Oct 16, 2020 291.48 296.05 288.99 289.06 510,400 -1.42(-0.49%)
Oct 15, 2020 288.28 290.74 284.39 290.48 613,031 +0.37(+0.13%)
Oct 14, 2020 294.13 296.17 289.90 290.11 479,401 -3.30(-1.12%)
Oct 13, 2020 293.98 296.50 290.84 293.41 385,398 +0.08(+0.03%)
Oct 12, 2020 296.90 297.14 292.78 293.33 498,770 -1.40(-0.48%)
Oct 09, 2020 293.79 295.19 292.65 294.73 384,400 +2.59(+0.89%)
Oct 08, 2020 289.22 294.03 289.22 292.14 343,754 +3.89(+1.35%)
Oct 07, 2020 288.86 291.22 287.19 288.25 463,294 +0.31(+0.11%)
Oct 06, 2020 296.35 296.77 286.02 287.94 680,174 -7.24(-2.45%)
Oct 05, 2020 295.88 297.93 292.08 295.18 333,732 +1.22(+0.42%)
Oct 02, 2020 289.88 296.40 287.68 293.96 453,900 +0.46(+0.16%)
Oct 01, 2020 294.08 298.18 290.43 293.50 655,293 +3.65(+1.26%)
Sep 30, 2020 286.88 292.63 286.00 289.85 680,331 +4.12(+1.44%)
Sep 29, 2020 285.53 288.29 282.94 285.73 378,140 +0.57(+0.20%)
Sep 28, 2020 283.66 286.50 282.65 285.16 556,850 +4.67(+1.66%)
Sep 25, 2020 273.78 281.36 273.11 280.49 515,100 +4.98(+1.81%)
Sep 24, 2020 273.39 278.86 272.61 275.51 471,166 +1.85(+0.68%)
Sep 23, 2020 279.52 281.11 273.43 273.66 432,498 -5.47(-1.96%)
Sep 22, 2020 279.85 282.00 274.52 279.13 520,241 -0.91(-0.32%)
Sep 21, 2020 277.04 280.42 274.80 280.04 916,983 -0.78(-0.28%)
Sep 18, 2020 280.90 284.81 278.60 280.82 864,700 -1.89(-0.67%)
Sep 17, 2020 282.96 285.51 279.68 282.71 495,313 -4.11(-1.43%)
Sep 16, 2020 287.00 290.07 285.67 286.82 624,108 -0.13(-0.05%)
Sep 15, 2020 289.54 293.00 286.76 286.95 682,252 -1.73(-0.60%)
Sep 14, 2020 289.28 292.22 286.88 288.68 644,308 +3.74(+1.31%)
Sep 11, 2020 283.95 287.83 282.13 284.94 608,900 +1.16(+0.41%)
Sep 10, 2020 287.43 290.90 281.87 283.78 674,117 -4.63(-1.61%)
Sep 09, 2020 283.88 290.16 282.48 288.41 642,088 +9.71(+3.48%)
Sep 08, 2020 277.97 281.89 274.24 278.70 1,030,904 -3.77(-1.33%)
Sep 04, 2020 292.53 292.67 277.48 282.47 601,400 -8.78(-3.01%)
Sep 03, 2020 302.42 302.42 288.80 291.25 696,270 -13.24(-4.35%)
Sep 02, 2020 297.67 305.95 297.67 304.49 567,980 +8.42(+2.84%)
Sep 01, 2020 294.00 297.04 292.82 296.07 425,566 +1.43(+0.49%)
Aug 31, 2020 294.77 297.16 292.69 294.64 543,921 +0.25(+0.08%)
Aug 28, 2020 293.36 294.98 291.63 294.39 404,100 +2.23(+0.76%)
Aug 27, 2020 291.82 295.15 289.99 292.16 402,974 +0.21(+0.07%)
Aug 26, 2020 285.04 293.75 284.02 291.95 532,970 +6.57(+2.30%)
Aug 25, 2020 286.02 286.02 283.48 285.38 589,249 +1.16(+0.41%)
Aug 24, 2020 286.44 286.56 283.88 284.22 787,427 -0.25(-0.09%)
Aug 21, 2020 284.48 285.27 281.07 284.47 906,800 +1.01(+0.36%)
Aug 20, 2020 279.80 284.84 279.02 283.46 581,750 +1.77(+0.63%)
Aug 19, 2020 286.12 288.36 281.54 281.69 578,800 -3.80(-1.33%)
Aug 18, 2020 283.51 286.99 282.64 285.49 589,921 +1.87(+0.66%)
Aug 17, 2020 281.41 285.05 281.37 283.62 507,740 +2.57(+0.91%)
Aug 14, 2020 282.71 283.75 279.76 281.05 428,300 -0.92(-0.33%)
Aug 13, 2020 278.44 282.87 277.81 281.97 506,067 +3.13(+1.12%)
Aug 12, 2020 277.12 282.15 277.12 278.84 579,465 +4.31(+1.57%)
Aug 11, 2020 272.76 276.61 268.18 274.53 825,669 +3.38(+1.25%)
Aug 10, 2020 273.55 274.98 270.55 271.15 486,600 -4.37(-1.59%)
Aug 07, 2020 277.61 277.82 272.70 275.52 548,400 -3.80(-1.36%)
Aug 06, 2020 276.55 279.34 274.41 279.32 574,054 +1.70(+0.61%)
Aug 05, 2020 275.91 278.63 274.32 277.62 819,894 +1.62(+0.59%)
Aug 04, 2020 279.04 279.96 271.32 276.00 807,117 -4.63(-1.65%)
Aug 03, 2020 284.95 286.34 279.90 280.63 546,521 -0.67(-0.24%)
Jul 31, 2020 285.38 285.38 276.72 281.30 925,600 -2.47(-0.87%)
Jul 30, 2020 285.25 288.60 280.08 283.77 760,742 -7.59(-2.61%)
Jul 29, 2020 282.90 292.13 282.27 291.36 694,933 +8.70(+3.08%)
Jul 28, 2020 289.19 289.19 282.08 282.66 780,892 -6.84(-2.36%)
Jul 27, 2020 289.98 295.53 288.37 289.50 943,263 -0.18(-0.06%)
Jul 24, 2020 288.05 290.96 284.36 289.68 583,500 +1.56(+0.54%)
Jul 23, 2020 293.55 295.75 286.35 288.12 535,663 -5.38(-1.83%)
Jul 22, 2020 290.35 293.92 290.35 293.50 575,037 +2.62(+0.90%)
Jul 21, 2020 293.93 296.11 289.99 290.88 538,584 -3.05(-1.04%)
Jul 20, 2020 292.97 295.32 291.97 293.93 446,581 +1.42(+0.49%)
Jul 17, 2020 291.09 292.82 288.75 292.51 493,100 +3.13(+1.08%)
Jul 16, 2020 291.28 292.44 286.23 289.38 484,854 -4.14(-1.41%)
Jul 15, 2020 296.16 296.36 290.15 293.52 478,380 +2.28(+0.78%)
Jul 14, 2020 284.49 291.43 282.86 291.24 543,708 +5.48(+1.92%)
Jul 13, 2020 294.76 296.41 284.34 285.76 558,834 -7.16(-2.44%)
Jul 10, 2020 293.57 294.27 290.58 292.92 432,000 -1.37(-0.47%)
Jul 09, 2020 294.83 296.66 290.34 294.29 610,249 +0.05(+0.02%)
Jul 08, 2020 287.24 294.39 287.24 294.24 692,617 +8.87(+3.11%)
Jul 07, 2020 281.97 287.99 280.34 285.37 679,646 +1.72(+0.61%)
Jul 06, 2020 282.20 287.31 282.07 283.65 686,316 +5.64(+2.03%)
Jul 02, 2020 282.85 284.21 277.82 278.01 489,400 -0.38(-0.14%)
Jul 01, 2020 274.63 280.13 273.97 278.39 517,322 +3.66(+1.33%)
Jun 30, 2020 269.38 275.51 268.28 274.73 1,386,637 +5.62(+2.09%)
Jun 29, 2020 271.99 271.99 265.51 269.11 665,716 +0.13(+0.05%)
Jun 26, 2020 272.98 275.18 268.27 268.98 902,300 -7.19(-2.60%)
Jun 25, 2020 266.09 276.47 262.72 276.17 642,409 +10.64(+4.01%)
Jun 24, 2020 274.00 274.76 264.31 265.53 825,573 -11.50(-4.15%)
Jun 23, 2020 279.23 280.12 275.85 277.03 405,986 +0.46(+0.17%)
Jun 22, 2020 274.88 276.95 272.69 276.57 495,200 +1.34(+0.49%)
Jun 19, 2020 279.82 281.80 272.83 275.23 784,800 +0.34(+0.12%)
Jun 18, 2020 274.20 276.57 272.73 274.89 369,497 -0.13(-0.05%)
Jun 17, 2020 275.19 278.18 273.89 275.02 362,099 +0.47(+0.17%)
Jun 16, 2020 279.38 279.78 268.75 274.55 596,103 +4.34(+1.61%)
Jun 15, 2020 262.00 271.61 260.51 270.21 609,614 +3.23(+1.21%)
Jun 12, 2020 266.33 268.16 260.00 266.98 805,700 +8.70(+3.37%)
Jun 11, 2020 271.24 271.24 257.75 258.28 901,136 -18.52(-6.69%)
Jun 10, 2020 276.73 280.61 273.93 276.80 683,668 +1.82(+0.66%)
Jun 09, 2020 277.00 279.10 274.69 274.98 946,410 -6.83(-2.42%)
Jun 08, 2020 276.18 281.87 273.34 281.81 1,089,989 +2.12(+0.76%)
Jun 05, 2020 281.47 283.64 277.76 279.69 990,900 +3.66(+1.33%)
Jun 04, 2020 280.00 282.10 273.66 276.03 780,308 -6.55(-2.32%)
Jun 03, 2020 279.59 283.49 276.93 282.58 764,932 +6.14(+2.22%)
Jun 02, 2020 277.15 277.74 273.36 276.44 1,033,959 -0.60(-0.22%)
Jun 01, 2020 269.64 277.98 269.64 277.04 988,571 +9.63(+3.60%)
May 29, 2020 265.95 268.13 262.11 267.41 1,245,700 +2.62(+0.99%)
May 28, 2020 261.00 268.64 259.19 264.79 1,249,399 +6.00(+2.32%)
May 27, 2020 263.40 263.70 255.39 258.79 806,079 -0.91(-0.35%)
May 26, 2020 263.01 263.78 259.10 259.70 805,794 +2.88(+1.12%)
May 22, 2020 255.78 258.48 252.11 256.82 384,500 +3.05(+1.20%)
May 21, 2020 255.64 256.43 252.02 253.77 1,228,516 -2.50(-0.98%)
May 20, 2020 257.99 259.82 255.47 256.27 740,565 +2.35(+0.93%)
May 19, 2020 259.28 261.29 253.54 253.92 958,303 -5.89(-2.27%)
May 18, 2020 257.00 262.59 256.46 259.81 1,125,091 +8.50(+3.38%)
May 15, 2020 258.14 261.38 249.22 251.31 2,691,200 -2.56(-1.01%)
May 14, 2020 244.58 254.32 243.13 253.87 1,117,891 +6.15(+2.48%)
May 13, 2020 248.88 253.40 244.29 247.72 751,769 -2.77(-1.11%)
May 12, 2020 254.98 257.28 250.49 250.49 655,659 -2.57(-1.02%)
May 11, 2020 248.95 255.24 247.30 253.06 690,263 +1.31(+0.52%)
May 08, 2020 251.74 253.71 249.75 251.75 576,600 +4.06(+1.64%)
May 07, 2020 245.53 249.26 244.22 247.69 764,149 +6.20(+2.57%)
May 06, 2020 251.60 252.16 240.29 241.49 843,913 -8.98(-3.59%)
May 05, 2020 249.07 252.79 246.34 250.47 1,106,238 +5.08(+2.07%)
May 04, 2020 239.00 245.89 236.32 245.39 829,961 +3.55(+1.47%)
May 01, 2020 241.40 242.66 238.13 241.84 780,600 -2.06(-0.84%)
Apr 30, 2020 241.00 251.52 235.13 243.90 1,578,330 -11.08(-4.35%)
Apr 29, 2020 255.42 259.98 253.29 254.98 1,203,393 +2.95(+1.17%)
Apr 28, 2020 261.22 263.39 251.15 252.03 877,825 -2.53(-0.99%)
Apr 27, 2020 248.74 257.13 248.00 254.56 1,032,891 +9.36(+3.82%)
Apr 24, 2020 242.36 245.95 237.65 245.20 1,024,600 +5.20(+2.17%)
Apr 23, 2020 239.23 243.61 236.50 240.00 756,931 +0.17(+0.07%)
Apr 22, 2020 233.46 241.50 233.07 239.83 788,334 +11.57(+5.07%)
Apr 21, 2020 233.13 235.12 227.75 228.26 807,441 -11.21(-4.68%)
Apr 20, 2020 235.65 240.94 235.00 239.47 809,445 +0.11(+0.05%)
Apr 17, 2020 242.93 246.78 235.49 239.36 1,523,600 +4.65(+1.98%)
Apr 16, 2020 231.11 238.00 229.63 234.71 1,264,253 +4.88(+2.12%)
Apr 15, 2020 230.42 233.44 227.79 229.83 989,036 -7.93(-3.34%)
Apr 14, 2020 238.25 240.90 235.21 237.76 926,948 +6.67(+2.89%)
Apr 13, 2020 238.80 240.00 229.59 231.09 944,145 -10.59(-4.38%)
Apr 09, 2020 228.88 248.18 228.13 241.68 2,129,400 +15.16(+6.69%)
Apr 08, 2020 232.90 234.35 225.32 226.52 1,059,589 -2.19(-0.96%)
Apr 07, 2020 238.28 239.98 228.67 228.71 1,009,474 -0.45(-0.20%)
Apr 06, 2020 220.59 231.48 217.44 229.16 1,428,977 +20.37(+9.76%)
Apr 03, 2020 203.01 210.26 202.98 208.79 1,002,100 +2.07(+1.00%)
Apr 02, 2020 195.40 206.97 192.00 206.72 1,025,233 +9.17(+4.64%)
Apr 01, 2020 201.93 207.30 195.70 197.55 1,455,000 -13.95(-6.60%)
Mar 31, 2020 218.31 221.98 210.76 211.50 1,379,055 -10.72(-4.82%)
Mar 30, 2020 222.16 226.33 218.30 222.22 1,026,921 +2.03(+0.92%)
Mar 27, 2020 215.34 226.55 215.34 220.19 1,305,700 -4.14(-1.85%)
Mar 26, 2020 209.66 227.47 209.12 224.33 1,650,659 +17.20(+8.30%)
Mar 25, 2020 193.50 217.91 192.13 207.13 1,686,810 +11.38(+5.81%)
Mar 24, 2020 175.26 196.61 172.02 195.75 1,404,734 +30.66(+18.57%)
Mar 23, 2020 171.55 182.04 164.19 165.09 1,699,886 -10.71(-6.09%)
Mar 20, 2020 180.34 183.00 171.47 175.80 2,017,300 -2.11(-1.19%)
Mar 19, 2020 173.56 181.48 166.00 177.91 2,610,471 +3.56(+2.04%)
Mar 18, 2020 182.92 187.35 165.23 174.35 2,818,132 -27.74(-13.73%)
Mar 17, 2020 188.90 206.43 185.49 202.09 2,046,630 +16.69(+9.00%)
Mar 16, 2020 182.00 193.94 180.00 185.40 2,856,263 -27.67(-12.99%)
Mar 13, 2020 204.50 213.57 194.54 213.07 2,329,300 +1.81(+0.86%)
Mar 12, 2020 200.34 212.13 189.00 211.26 2,632,458 +0.00(+0.00%)
Mar 11, 2020 220.91 221.66 206.68 211.26 1,611,941 -16.34(-7.18%)
Mar 10, 2020 220.80 227.60 213.90 227.60 2,208,074 +16.75(+7.94%)
Mar 09, 2020 218.15 223.74 209.40 210.85 2,551,368 -27.62(-11.58%)
Mar 06, 2020 241.68 244.49 231.39 238.47 2,197,300 -14.14(-5.60%)
Mar 05, 2020 260.26 264.72 248.78 252.61 1,557,428 -16.97(-6.29%)
Mar 04, 2020 257.16 270.35 255.67 269.58 1,221,385 +16.71(+6.61%)
Mar 03, 2020 258.23 263.29 249.49 252.87 1,734,920 -6.65(-2.56%)
Mar 02, 2020 245.91 259.78 242.62 259.52 1,525,745 +19.49(+8.12%)
Feb 28, 2020 236.66 241.66 232.06 240.03 1,989,200 -4.04(-1.66%)
Feb 27, 2020 256.84 256.84 243.90 244.07 1,993,727 -16.94(-6.49%)
Feb 26, 2020 260.52 267.46 260.46 261.01 951,250 +0.98(+0.38%)
Feb 25, 2020 268.00 269.45 258.71 260.03 1,090,652 -6.23(-2.34%)
Feb 24, 2020 264.48 268.64 263.60 266.26 990,013 -5.57(-2.05%)
Feb 21, 2020 276.83 276.83 269.11 271.83 961,400 -7.04(-2.52%)
Feb 20, 2020 284.64 285.61 275.22 278.87 1,000,851 -6.44(-2.26%)
Feb 19, 2020 282.12 287.25 281.96 285.31 986,317 +4.63(+1.65%)
Feb 18, 2020 277.72 280.80 273.92 280.68 771,116 +2.85(+1.03%)
Feb 14, 2020 273.38 278.00 273.00 277.83 931,900 +5.06(+1.86%)
Feb 13, 2020 273.13 274.41 268.04 272.77 910,859 -0.64(-0.23%)
Feb 12, 2020 272.00 276.99 262.46 273.41 981,342 +2.42(+0.89%)
Feb 11, 2020 269.79 272.94 268.72 270.99 946,298 +2.56(+0.95%)
Feb 10, 2020 266.95 268.73 266.31 268.43 729,303 +0.93(+0.35%)
Feb 07, 2020 268.01 269.19 265.85 267.50 647,700 -0.51(-0.19%)
Feb 06, 2020 266.42 269.93 266.21 268.01 806,872 +3.67(+1.39%)
Feb 05, 2020 269.25 269.30 261.84 264.34 715,163 -2.52(-0.94%)
Feb 04, 2020 265.60 269.27 264.72 266.86 742,078 +5.85(+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.