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

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 209.29 209.48 205.61 206.77 682,477 -0.75(-0.36%)
Aug 29, 2019 208.14 208.81 206.48 207.52 638,042 +1.92(+0.93%)
Aug 28, 2019 203.87 207.50 203.53 205.60 620,594 +1.05(+0.51%)
Aug 27, 2019 204.76 205.83 204.03 204.56 766,918 +0.97(+0.48%)
Aug 26, 2019 204.39 204.39 201.78 203.59 439,989 +1.78(+0.88%)
Aug 23, 2019 207.18 207.41 200.60 201.81 986,912 -6.11(-2.94%)
Aug 22, 2019 210.83 211.00 207.45 207.92 931,041 -2.18(-1.04%)
Aug 21, 2019 209.54 210.76 209.29 210.09 534,256 +2.30(+1.11%)
Aug 20, 2019 208.05 209.30 206.60 207.79 537,294 -0.85(-0.41%)
Aug 19, 2019 207.12 209.39 207.12 208.65 548,912 +3.59(+1.75%)
Aug 16, 2019 203.35 205.60 201.80 205.06 621,058 +4.15(+2.07%)
Aug 15, 2019 198.41 201.68 197.34 200.90 474,481 +3.29(+1.67%)
Aug 14, 2019 201.12 202.14 196.19 197.61 881,636 -6.69(-3.27%)
Aug 13, 2019 203.25 205.91 202.44 204.30 667,527 +0.37(+0.18%)
Aug 12, 2019 203.54 204.36 201.31 203.93 421,738 -0.98(-0.48%)
Aug 09, 2019 204.66 206.13 202.66 204.90 548,324 -0.50(-0.24%)
Aug 08, 2019 201.39 205.85 200.95 205.40 570,631 +6.12(+3.07%)
Aug 07, 2019 193.14 199.72 192.43 199.28 627,002 +1.87(+0.95%)
Aug 06, 2019 195.23 197.66 194.27 197.41 895,459 +3.46(+1.78%)
Aug 05, 2019 203.08 203.08 192.00 193.96 1,277,111 -11.11(-5.42%)
Aug 02, 2019 206.59 207.26 202.77 205.07 905,409 -1.67(-0.81%)
Aug 01, 2019 203.72 211.17 202.99 206.74 1,654,316 +1.64(+0.80%)
Jul 31, 2019 199.66 207.40 198.08 205.10 2,256,238 +11.58(+5.98%)
Jul 30, 2019 192.44 193.60 191.34 193.53 651,374 +0.74(+0.38%)
Jul 29, 2019 194.73 194.93 192.73 192.79 763,910 -1.85(-0.95%)
Jul 26, 2019 192.35 195.36 192.35 194.64 686,372 +2.43(+1.26%)
Jul 25, 2019 193.79 194.08 191.79 192.21 540,657 -2.08(-1.07%)
Jul 24, 2019 193.10 194.41 191.20 194.28 553,997 +0.36(+0.19%)
Jul 23, 2019 194.51 194.51 192.48 193.92 384,050 +0.36(+0.19%)
Jul 22, 2019 192.33 194.32 191.82 193.56 419,955 +1.32(+0.69%)
Jul 19, 2019 196.06 196.16 192.15 192.24 546,025 -3.23(-1.65%)
Jul 18, 2019 194.21 195.73 194.01 195.47 358,568 +1.44(+0.74%)
Jul 17, 2019 196.04 196.22 193.97 194.03 740,919 -2.11(-1.08%)
Jul 16, 2019 197.21 197.21 194.61 196.15 674,730 -0.02(-0.01%)
Jul 15, 2019 196.37 196.54 195.30 196.17 416,684 -0.30(-0.15%)
Jul 12, 2019 194.05 196.49 193.06 196.46 589,916 +3.49(+1.81%)
Jul 11, 2019 191.56 194.20 191.25 192.97 605,759 +1.81(+0.95%)
Jul 10, 2019 191.98 192.27 190.58 191.16 635,144 +1.65(+0.87%)
Jul 09, 2019 187.51 189.66 187.01 189.52 544,647 +0.45(+0.24%)
Jul 08, 2019 191.56 191.90 188.40 189.07 501,021 -3.68(-1.91%)
Jul 05, 2019 193.31 193.68 190.46 192.75 632,762 -1.13(-0.58%)
Jul 03, 2019 192.76 194.00 191.64 193.88 289,576 +2.25(+1.17%)
Jul 02, 2019 189.58 191.96 189.58 191.63 685,132 +1.85(+0.97%)
Jul 01, 2019 189.91 190.78 188.93 189.78 1,141,815 +2.89(+1.55%)
Jun 28, 2019 187.82 189.12 186.90 186.90 3,274,062 -0.02(-0.01%)
Jun 27, 2019 186.74 187.22 185.21 186.91 428,064 +1.38(+0.74%)
Jun 26, 2019 186.14 186.14 184.31 185.54 654,357 +0.09(+0.05%)
Jun 25, 2019 187.55 188.88 185.41 185.44 1,916,253 -1.26(-0.68%)
Jun 24, 2019 186.51 187.97 186.46 186.70 1,453,665 +0.53(+0.28%)
Jun 21, 2019 189.05 189.05 185.88 186.18 2,114,607 -2.67(-1.41%)
Jun 20, 2019 189.90 192.70 188.55 188.85 1,963,993 +1.23(+0.66%)
Jun 19, 2019 186.20 188.80 185.16 187.61 1,262,377 +1.93(+1.04%)
Jun 18, 2019 183.69 186.27 183.69 185.68 637,166 +2.12(+1.16%)
Jun 17, 2019 184.54 185.53 182.82 183.56 823,715 -0.46(-0.25%)
Jun 14, 2019 182.27 185.22 182.27 184.01 683,237 -0.06(-0.03%)
Jun 13, 2019 183.47 184.18 181.22 184.07 827,779 +1.47(+0.81%)
Jun 12, 2019 181.32 182.99 180.37 182.60 719,968 +0.90(+0.50%)
Jun 11, 2019 184.89 184.89 179.77 181.70 806,890 -1.98(-1.08%)
Jun 10, 2019 182.69 184.77 182.45 183.68 798,190 +1.95(+1.07%)
Jun 07, 2019 181.81 183.28 181.58 181.73 498,163 +0.96(+0.53%)
Jun 06, 2019 178.90 181.61 178.72 180.77 593,329 +1.98(+1.11%)
Jun 05, 2019 177.66 179.02 175.64 178.79 778,313 +1.89(+1.07%)
Jun 04, 2019 174.19 176.98 173.82 176.90 769,682 +3.68(+2.13%)
Jun 03, 2019 175.10 176.92 172.01 173.21 1,167,900 -1.79(-1.02%)
May 31, 2019 177.57 178.19 174.74 175.00 946,374 -4.23(-2.36%)
May 30, 2019 178.52 180.14 178.40 179.23 738,132 +1.02(+0.57%)
May 29, 2019 178.41 180.24 177.53 178.21 954,569 -1.11(-0.62%)
May 28, 2019 177.65 183.15 177.65 179.32 3,383,977 +2.19(+1.24%)
May 24, 2019 178.43 178.49 175.67 177.12 1,060,700 +0.48(+0.27%)
May 23, 2019 179.31 180.24 176.17 176.65 1,096,731 -5.04(-2.78%)
May 22, 2019 179.40 182.20 179.40 181.69 824,087 +2.07(+1.15%)
May 21, 2019 178.04 179.78 178.04 179.62 733,012 +2.81(+1.59%)
May 20, 2019 177.06 178.31 175.58 176.81 787,207 -1.11(-0.62%)
May 17, 2019 178.48 179.93 177.58 177.92 728,173 -2.72(-1.50%)
May 16, 2019 178.71 182.10 177.52 180.64 798,163 +2.50(+1.40%)
May 15, 2019 176.42 179.27 176.15 178.14 803,291 -0.09(-0.05%)
May 14, 2019 175.91 180.00 174.88 178.22 779,558 +3.08(+1.76%)
May 13, 2019 176.25 177.31 174.50 175.14 777,542 -5.23(-2.90%)
May 10, 2019 179.27 180.69 175.87 180.37 965,017 +0.11(+0.06%)
May 09, 2019 182.72 182.72 178.68 180.26 1,045,457 -3.00(-1.63%)
May 08, 2019 183.81 185.33 183.14 183.26 632,700 -0.59(-0.32%)
May 07, 2019 185.69 186.89 182.29 183.85 844,878 -4.39(-2.33%)
May 06, 2019 183.64 188.71 183.63 188.24 695,755 +0.76(+0.41%)
May 03, 2019 185.19 187.59 184.28 187.48 551,243 +3.50(+1.90%)
May 02, 2019 184.82 185.91 183.35 183.98 822,369 -1.08(-0.58%)
May 01, 2019 187.97 188.41 184.69 185.06 872,241 -2.60(-1.38%)
Apr 30, 2019 185.63 187.93 184.77 187.65 909,433 +1.83(+0.99%)
Apr 29, 2019 186.43 187.41 185.41 185.82 768,109 -0.82(-0.44%)
Apr 26, 2019 184.63 186.92 183.50 186.64 767,089 +2.22(+1.21%)
Apr 25, 2019 184.94 185.43 181.72 184.42 996,369 -1.09(-0.59%)
Apr 24, 2019 180.03 186.07 177.18 185.50 1,684,143 +5.47(+3.04%)
Apr 23, 2019 179.73 181.16 178.19 180.04 1,269,579 +0.53(+0.29%)
Apr 22, 2019 179.82 180.61 179.10 179.51 705,309 -0.93(-0.51%)
Apr 18, 2019 179.23 180.90 178.74 180.44 657,175 +1.04(+0.58%)
Apr 17, 2019 181.98 182.57 179.40 179.40 717,923 -2.45(-1.35%)
Apr 16, 2019 180.64 182.08 180.28 181.85 752,296 +1.27(+0.70%)
Apr 15, 2019 178.60 180.85 178.60 180.58 638,444 +2.01(+1.12%)
Apr 12, 2019 178.38 178.73 177.36 178.57 712,289 +1.77(+1.00%)
Apr 11, 2019 177.14 177.15 176.15 176.80 903,533 -0.03(-0.02%)
Apr 10, 2019 178.30 179.26 176.36 176.83 1,101,572 -1.32(-0.74%)
Apr 09, 2019 177.75 178.49 176.95 178.15 808,537 -0.49(-0.27%)
Apr 08, 2019 178.18 179.25 177.16 178.63 1,000,207 -0.07(-0.04%)
Apr 05, 2019 179.13 179.91 178.08 178.70 683,265 +0.39(+0.22%)
Apr 04, 2019 178.26 179.09 177.24 178.31 572,742 +0.58(+0.33%)
Apr 03, 2019 177.94 178.76 177.04 177.73 804,120 +1.12(+0.63%)
Apr 02, 2019 176.46 177.02 175.04 176.61 1,305,057 +0.54(+0.31%)
Apr 01, 2019 174.45 176.16 174.34 176.06 774,921 +3.23(+1.87%)
Mar 29, 2019 172.74 173.33 171.76 172.83 1,102,592 +1.62(+0.95%)
Mar 28, 2019 170.07 171.62 169.81 171.21 687,322 +1.48(+0.87%)
Mar 27, 2019 169.88 170.36 168.31 169.73 1,020,429 -0.07(-0.04%)
Mar 26, 2019 171.13 171.18 167.90 169.79 1,161,842 +0.48(+0.28%)
Mar 25, 2019 169.70 170.50 168.45 169.32 866,197 -0.46(-0.27%)
Mar 22, 2019 172.28 172.72 169.59 169.78 1,037,524 -3.91(-2.25%)
Mar 21, 2019 168.29 174.20 168.29 173.69 1,787,597 +4.52(+2.67%)
Mar 20, 2019 170.14 170.18 168.32 169.16 1,330,524 -1.32(-0.77%)
Mar 19, 2019 170.84 171.25 169.89 170.48 678,609 +0.63(+0.37%)
Mar 18, 2019 168.93 170.01 168.49 169.85 861,209 +1.22(+0.72%)
Mar 15, 2019 167.14 169.04 166.66 168.63 1,245,197 +1.63(+0.98%)
Mar 14, 2019 165.84 167.09 165.24 167.00 994,845 +1.36(+0.82%)
Mar 13, 2019 165.27 166.60 164.55 165.64 1,002,994 +1.08(+0.66%)
Mar 12, 2019 164.16 165.63 163.88 164.56 1,034,202 +0.85(+0.52%)
Mar 11, 2019 162.32 164.20 162.32 163.72 840,335 +1.53(+0.94%)
Mar 08, 2019 160.52 162.34 160.13 162.19 714,385 +0.55(+0.34%)
Mar 07, 2019 161.81 162.60 160.53 161.63 947,590 -0.75(-0.46%)
Mar 06, 2019 163.25 163.74 161.32 162.39 970,231 -0.87(-0.53%)
Mar 05, 2019 164.38 165.74 162.98 163.26 954,067 -1.13(-0.69%)
Mar 04, 2019 167.54 168.93 162.76 164.38 1,357,358 -3.27(-1.95%)
Mar 01, 2019 166.88 167.97 166.66 167.66 818,221 +2.43(+1.47%)
Feb 28, 2019 165.97 166.89 164.88 165.22 862,015 -0.46(-0.28%)
Feb 27, 2019 164.10 165.88 163.84 165.68 648,091 +1.06(+0.64%)
Feb 26, 2019 164.25 165.77 163.70 164.62 749,811 -0.01(-0.01%)
Feb 25, 2019 165.59 167.09 164.23 164.63 991,420 -0.19(-0.12%)
Feb 22, 2019 163.09 165.05 162.87 164.82 903,511 +2.48(+1.53%)
Feb 21, 2019 161.52 162.50 160.57 162.34 1,271,382 +1.09(+0.67%)
Feb 20, 2019 160.29 161.44 159.85 161.26 879,985 +1.43(+0.89%)
Feb 19, 2019 160.68 161.43 157.97 159.83 1,028,305 -1.24(-0.77%)
Feb 15, 2019 161.76 163.65 158.74 161.07 2,342,184 +5.26(+3.38%)
Feb 14, 2019 155.53 156.59 154.70 155.80 1,448,928 -0.84(-0.53%)
Feb 13, 2019 156.25 157.77 155.88 156.64 593,574 +1.39(+0.89%)
Feb 12, 2019 155.11 155.44 153.97 155.25 685,344 +1.28(+0.83%)
Feb 11, 2019 153.85 154.67 153.06 153.97 613,515 +0.73(+0.48%)
Feb 08, 2019 151.95 153.39 151.33 153.24 988,555 +0.26(+0.17%)
Feb 07, 2019 151.75 153.31 151.04 152.98 1,007,329 -0.89(-0.58%)
Feb 06, 2019 154.15 154.61 152.62 153.87 1,439,163 -1.02(-0.66%)
Feb 05, 2019 153.00 155.14 153.00 154.89 1,042,310 +2.00(+1.31%)
Feb 04, 2019 152.29 153.21 151.20 152.89 644,618 +0.45(+0.29%)
Feb 01, 2019 151.07 153.46 151.07 152.44 818,314 +1.61(+1.07%)
Jan 31, 2019 148.19 151.48 147.58 150.84 1,122,032 +1.94(+1.30%)
Jan 30, 2019 147.70 149.34 147.12 148.90 878,832 +1.27(+0.86%)
Jan 29, 2019 148.10 148.82 147.38 147.63 635,359 -0.70(-0.47%)
Jan 28, 2019 147.27 149.10 147.24 148.33 952,177 -0.62(-0.41%)
Jan 25, 2019 147.99 149.44 147.27 148.95 903,435 +2.29(+1.56%)
Jan 24, 2019 146.94 147.64 146.25 146.66 989,656 -0.66(-0.45%)
Jan 23, 2019 148.21 148.72 146.13 147.32 946,955 -0.64(-0.43%)
Jan 22, 2019 150.95 151.60 146.94 147.95 1,572,248 -3.73(-2.46%)
Jan 18, 2019 151.46 152.27 150.46 151.68 1,054,025 +1.47(+0.98%)
Jan 17, 2019 147.06 150.72 147.05 150.22 1,011,298 +2.34(+1.58%)
Jan 16, 2019 146.63 148.50 146.15 147.88 1,124,854 +2.06(+1.42%)
Jan 15, 2019 142.12 146.14 141.95 145.81 1,026,314 +3.82(+2.69%)
Jan 14, 2019 140.44 142.42 140.38 142.00 795,192 +0.24(+0.17%)
Jan 11, 2019 141.02 142.34 140.25 141.76 981,199 -0.07(-0.05%)
Jan 10, 2019 138.63 142.01 138.00 141.82 974,624 +2.52(+1.81%)
Jan 09, 2019 138.82 140.97 138.73 139.30 1,068,801 +0.47(+0.34%)
Jan 08, 2019 135.48 138.88 134.64 138.84 1,510,581 +1.99(+1.45%)
Jan 07, 2019 135.87 138.39 135.68 136.85 989,219 +0.50(+0.37%)
Jan 04, 2019 131.84 136.86 131.77 136.34 1,197,154 +6.76(+5.21%)
Jan 03, 2019 133.58 133.92 129.34 129.59 1,118,628 -4.44(-3.31%)
Jan 02, 2019 130.77 135.30 130.77 134.03 1,257,256 +0.77(+0.58%)
Dec 31, 2018 133.38 134.00 132.06 133.26 713,752 +0.66(+0.50%)
Dec 28, 2018 133.80 134.40 131.55 132.60 808,856 -0.57(-0.43%)
Dec 27, 2018 129.07 133.19 127.72 133.18 1,184,157 +3.14(+2.41%)
Dec 26, 2018 123.49 130.22 123.49 130.03 1,313,828 +6.95(+5.64%)
Dec 24, 2018 125.44 125.68 123.00 123.09 761,357 -3.07(-2.44%)
Dec 21, 2018 129.40 132.59 126.13 126.16 2,442,648 -3.89(-2.99%)
Dec 20, 2018 132.34 133.07 128.85 130.05 1,975,295 -2.69(-2.03%)
Dec 19, 2018 135.80 136.97 130.79 132.75 1,633,382 -2.57(-1.90%)
Dec 18, 2018 135.52 137.14 134.29 135.32 1,297,336 +0.77(+0.57%)
Dec 17, 2018 138.54 139.07 133.83 134.54 1,585,992 -3.93(-2.84%)
Dec 14, 2018 140.53 141.27 138.18 138.47 1,557,708 -3.26(-2.30%)
Dec 13, 2018 141.47 142.70 140.50 141.74 1,115,476 +0.49(+0.35%)
Dec 12, 2018 141.86 142.59 140.10 141.25 1,647,358 +2.87(+2.08%)
Dec 11, 2018 140.66 141.72 137.64 138.37 1,133,497 -0.32(-0.23%)
Dec 10, 2018 138.49 139.42 135.99 138.69 1,023,093 -0.03(-0.02%)
Dec 07, 2018 143.04 143.49 137.77 138.72 1,225,002 -3.86(-2.71%)
Dec 06, 2018 142.12 142.91 139.69 142.59 1,601,201 -2.48(-1.71%)
Dec 04, 2018 150.23 151.59 144.97 145.07 1,385,365 -5.47(-3.63%)
Dec 03, 2018 153.73 154.63 149.86 150.54 1,343,793 -0.83(-0.55%)
Nov 30, 2018 149.04 151.82 148.71 151.37 3,087,253 +2.31(+1.55%)
Nov 29, 2018 150.09 151.35 148.59 149.06 1,271,610 -1.97(-1.30%)
Nov 28, 2018 145.86 151.06 145.01 151.03 1,143,425 +5.71(+3.93%)
Nov 27, 2018 145.35 146.57 144.43 145.32 871,277 -1.15(-0.79%)
Nov 26, 2018 144.76 146.72 143.65 146.47 1,187,800 +3.55(+2.48%)
Nov 23, 2018 142.14 143.93 142.14 142.92 549,291 -0.54(-0.38%)
Nov 21, 2018 143.46 143.46 143.46 0 +4.67(+3.37%)
Nov 20, 2018 138.60 139.67 137.08 138.79 1,335,459 -1.81(-1.29%)
Nov 19, 2018 139.70 141.04 138.72 140.60 1,343,708 +0.89(+0.64%)
Nov 16, 2018 139.21 141.47 138.80 139.71 1,649,513 -0.20(-0.14%)
Nov 15, 2018 137.80 141.03 136.48 139.91 1,321,581 +1.04(+0.75%)
Nov 14, 2018 141.89 142.49 137.29 138.86 1,617,799 -1.61(-1.15%)
Nov 13, 2018 142.09 143.00 139.85 140.47 1,161,901 -1.91(-1.34%)
Nov 12, 2018 145.21 145.72 141.94 142.38 1,398,776 -3.25(-2.23%)
Nov 09, 2018 146.89 147.97 144.72 145.63 1,811,408 -1.75(-1.18%)
Nov 08, 2018 146.19 147.46 145.05 147.38 1,219,088 +1.79(+1.23%)
Nov 07, 2018 144.05 146.46 143.60 145.59 1,071,244 +2.68(+1.87%)
Nov 06, 2018 142.59 144.46 142.16 142.91 995,004 -0.34(-0.24%)
Nov 05, 2018 142.31 143.66 141.61 143.25 1,099,478 +1.45(+1.02%)
Nov 02, 2018 143.63 143.80 141.01 141.80 1,211,259 -0.46(-0.32%)
Nov 01, 2018 138.03 142.68 138.02 142.26 1,570,827 +4.23(+3.07%)
Oct 31, 2018 135.57 139.57 135.57 138.03 1,951,874 +4.12(+3.07%)
Oct 30, 2018 134.71 135.25 131.98 133.91 1,968,189 -0.11(-0.08%)
Oct 29, 2018 135.49 139.79 132.22 134.02 2,432,147 -0.35(-0.26%)
Oct 26, 2018 140.42 140.42 133.62 134.37 4,685,039 -12.75(-8.67%)
Oct 25, 2018 145.76 148.66 143.55 147.12 1,980,263 +1.00(+0.68%)
Oct 24, 2018 149.56 150.85 145.86 146.13 1,062,120 -3.05(-2.04%)
Oct 23, 2018 148.57 149.91 146.38 149.17 1,031,432 -2.10(-1.39%)
Oct 22, 2018 152.63 153.32 150.96 151.27 824,177 -0.31(-0.21%)
Oct 19, 2018 150.69 152.96 150.47 151.58 1,157,716 +1.42(+0.95%)
Oct 18, 2018 153.39 154.03 149.26 150.16 1,355,322 -3.38(-2.20%)
Oct 17, 2018 150.92 154.07 150.17 153.54 979,077 +2.03(+1.34%)
Oct 16, 2018 149.99 151.77 149.11 151.51 936,342 +3.06(+2.06%)
Oct 15, 2018 147.57 149.46 146.87 148.44 1,771,480 +0.50(+0.34%)
Oct 12, 2018 148.32 150.59 146.17 147.94 1,732,463 +2.49(+1.71%)
Oct 11, 2018 147.25 150.23 144.78 145.46 1,667,436 -2.59(-1.75%)
Oct 10, 2018 152.93 154.13 147.89 148.04 1,385,951 -5.32(-3.47%)
Oct 09, 2018 152.97 154.31 150.92 153.37 822,887 +0.00(+0.00%)
Oct 08, 2018 152.26 153.51 150.96 153.37 1,249,421 +0.28(+0.18%)
Oct 05, 2018 154.40 154.97 151.65 153.09 1,185,330 -1.59(-1.03%)
Oct 04, 2018 157.50 157.67 153.24 154.69 1,413,289 -3.04(-1.92%)
Oct 03, 2018 159.18 159.84 157.66 157.72 787,680 -0.32(-0.20%)
Oct 02, 2018 158.71 159.90 158.03 158.04 821,220 -2.83(-1.76%)
Oct 01, 2018 159.51 161.21 159.35 160.87 786,171 +2.24(+1.41%)
Sep 28, 2018 163.43 164.50 158.53 158.63 1,440,715 -5.94(-3.61%)
Sep 27, 2018 164.48 165.93 164.15 164.57 554,991 +0.62(+0.38%)
Sep 26, 2018 164.23 165.57 163.49 163.96 714,075 -0.09(-0.06%)
Sep 25, 2018 166.55 166.90 163.41 164.05 875,889 -2.51(-1.50%)
Sep 24, 2018 164.90 166.85 163.93 166.56 847,998 +0.91(+0.55%)
Sep 21, 2018 169.30 169.34 164.68 165.65 2,513,268 -3.95(-2.33%)
Sep 20, 2018 169.71 170.08 167.84 169.59 758,739 +0.90(+0.53%)
Sep 19, 2018 168.79 169.21 167.70 168.69 728,917 -0.05(-0.03%)
Sep 18, 2018 168.01 169.16 167.63 168.74 935,702 +0.89(+0.53%)
Sep 17, 2018 172.55 172.65 167.54 167.85 1,041,567 -4.40(-2.56%)
Sep 14, 2018 170.63 172.38 168.41 172.25 564,207 +2.17(+1.28%)
Sep 13, 2018 169.64 170.59 169.14 170.08 437,890 +0.34(+0.20%)
Sep 12, 2018 168.79 170.24 167.94 169.73 577,736 +1.12(+0.66%)
Sep 11, 2018 167.54 169.04 167.01 168.61 826,281 +0.53(+0.32%)
Sep 10, 2018 168.93 169.80 167.76 168.08 503,087 +0.34(+0.20%)
Sep 07, 2018 167.22 169.48 167.22 167.74 828,024 +0.14(+0.09%)
Sep 06, 2018 167.37 168.08 167.08 167.60 528,800 +0.52(+0.31%)
Sep 05, 2018 168.85 169.42 166.30 167.08 752,048 -1.93(-1.14%)
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.