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 (%)
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%)
Sep 04, 2018 168.79 169.47 168.16 169.00 908,442 +0.10(+0.06%)
Aug 31, 2018 168.90 168.90 168.90 0 +1.21(+0.72%)
Aug 30, 2018 167.19 168.15 166.95 167.69 757,647 +0.41(+0.24%)
Aug 29, 2018 167.06 167.60 166.23 167.29 762,463 +0.05(+0.03%)
Aug 28, 2018 166.85 168.65 166.85 167.24 872,596 +0.84(+0.50%)
Aug 27, 2018 164.33 166.52 164.26 166.40 766,240 +2.08(+1.26%)
Aug 24, 2018 163.41 164.77 162.88 164.33 475,460 +1.79(+1.10%)
Aug 23, 2018 163.12 163.68 162.36 162.53 570,833 -0.48(-0.30%)
Aug 22, 2018 162.81 163.97 162.47 163.02 814,401 -0.09(-0.05%)
Aug 21, 2018 162.43 163.60 162.40 163.10 1,320,752 +0.66(+0.40%)
Aug 20, 2018 162.95 163.65 162.02 162.45 628,521 -0.27(-0.16%)
Aug 17, 2018 162.90 163.58 162.09 162.71 624,917 +0.35(+0.22%)
Aug 16, 2018 161.38 163.21 161.24 162.36 850,317 +1.99(+1.24%)
Aug 15, 2018 160.88 161.39 159.59 160.38 604,116 -1.37(-0.85%)
Aug 14, 2018 160.86 162.11 160.72 161.75 522,752 +1.47(+0.92%)
Aug 13, 2018 161.94 162.63 160.22 160.28 713,716 -1.53(-0.95%)
Aug 10, 2018 161.79 162.66 160.49 161.81 793,907 -0.99(-0.61%)
Aug 09, 2018 164.11 164.29 162.60 162.81 688,226 -0.53(-0.32%)
Aug 08, 2018 163.85 164.31 163.03 163.34 392,858 -0.62(-0.38%)
Aug 07, 2018 162.85 164.79 162.44 163.95 782,275 +1.59(+0.98%)
Aug 06, 2018 162.85 163.29 162.28 162.36 783,447 -1.05(-0.64%)
Aug 03, 2018 163.72 164.21 162.16 163.41 902,537 +0.75(+0.46%)
Aug 02, 2018 160.62 163.08 160.45 162.66 934,299 +0.70(+0.43%)
Aug 01, 2018 161.99 164.54 161.53 161.97 938,567 +0.03(+0.02%)
Jul 31, 2018 162.29 162.43 159.27 161.94 1,614,503 +0.29(+0.18%)
Jul 30, 2018 166.91 166.91 160.75 161.64 1,788,106 -5.48(-3.28%)
Jul 27, 2018 172.23 173.96 166.67 167.12 2,240,230 -8.63(-4.91%)
Jul 26, 2018 177.55 177.89 174.75 175.75 832,613 -1.23(-0.69%)
Jul 25, 2018 175.58 177.07 175.09 176.98 694,546 +1.31(+0.75%)
Jul 24, 2018 176.49 176.89 175.30 175.67 586,031 -0.46(-0.26%)
Jul 23, 2018 175.66 177.48 175.26 176.13 679,167 +0.66(+0.38%)
Jul 20, 2018 172.45 175.69 172.45 175.47 717,727 +2.91(+1.68%)
Jul 19, 2018 173.73 174.47 172.26 172.56 572,604 -2.03(-1.16%)
Jul 18, 2018 173.25 175.03 173.24 174.59 832,004 +1.70(+0.99%)
Jul 17, 2018 172.04 173.10 171.02 172.88 565,016 +0.35(+0.20%)
Jul 16, 2018 172.25 173.25 171.97 172.53 538,436 +0.34(+0.20%)
Jul 13, 2018 171.89 172.44 170.93 172.19 638,554 +0.42(+0.25%)
Jul 12, 2018 169.37 172.04 168.30 171.77 1,248,015 +3.29(+1.96%)
Jul 11, 2018 166.53 168.91 165.13 168.47 814,491 +1.27(+0.76%)
Jul 10, 2018 165.94 167.43 165.49 167.21 812,283 +1.17(+0.71%)
Jul 09, 2018 164.09 166.17 164.09 166.03 675,505 +2.50(+1.53%)
Jul 06, 2018 162.08 165.66 161.95 163.54 721,254 +1.66(+1.02%)
Jul 05, 2018 161.35 162.85 160.41 161.88 720,367 +1.23(+0.77%)
Jul 03, 2018 160.65 160.65 160.65 0 -1.15(-0.71%)
Jul 02, 2018 160.60 161.83 160.22 161.79 1,099,127 +0.39(+0.24%)
Jun 29, 2018 162.31 162.86 161.38 161.41 939,266 -0.02(-0.01%)
Jun 28, 2018 159.43 161.97 159.35 161.43 751,380 +2.00(+1.25%)
Jun 27, 2018 160.66 161.40 159.40 159.43 703,700 -0.95(-0.59%)
Jun 26, 2018 160.75 162.66 160.13 160.38 630,789 -0.12(-0.08%)
Jun 25, 2018 162.46 162.93 159.41 160.50 838,631 -2.66(-1.63%)
Jun 22, 2018 164.12 164.29 162.94 163.16 842,145 -0.02(-0.01%)
Jun 21, 2018 164.38 164.57 162.95 163.18 544,268 -0.98(-0.60%)
Jun 20, 2018 164.66 165.47 163.95 164.16 722,221 +0.23(+0.14%)
Jun 19, 2018 164.05 164.76 163.25 163.93 869,000 -1.83(-1.10%)
Jun 18, 2018 166.39 166.39 165.34 165.76 889,249 -1.55(-0.93%)
Jun 15, 2018 167.49 166.49 167.31 1,001,571 +0.82(+0.49%)
Jun 14, 2018 168.37 168.92 166.02 166.49 782,527 -0.89(-0.53%)
Jun 13, 2018 168.75 169.39 167.33 167.38 592,008 -1.12(-0.66%)
Jun 12, 2018 167.83 168.62 166.74 168.49 565,782 +0.22(+0.13%)
Jun 11, 2018 169.49 170.18 167.89 168.28 625,521 -1.32(-0.78%)
Jun 08, 2018 168.22 169.67 167.87 169.59 504,810 +1.37(+0.82%)
Jun 07, 2018 169.03 169.13 166.95 168.22 651,204 -0.52(-0.31%)
Jun 06, 2018 168.75 166.66 168.74 558,356 +1.98(+1.19%)
Jun 05, 2018 165.86 167.19 165.62 166.76 709,606 +0.94(+0.57%)
Jun 04, 2018 164.51 165.84 163.64 165.83 562,213 +2.15(+1.31%)
Jun 01, 2018 163.19 164.39 162.79 163.68 622,062 +2.26(+1.40%)
May 31, 2018 164.11 164.39 161.34 161.42 1,086,001 -2.70(-1.64%)
May 30, 2018 162.82 164.32 161.71 164.11 781,974 +2.47(+1.53%)
May 29, 2018 163.22 164.01 159.97 161.64 949,027 -3.05(-1.85%)
May 25, 2018 164.69 164.69 164.69 0 +0.08(+0.05%)
May 24, 2018 164.52 165.05 162.24 164.61 745,651 -0.09(-0.06%)
May 23, 2018 163.83 164.73 162.75 164.71 871,101 -0.29(-0.18%)
May 22, 2018 165.81 166.18 164.31 165.00 817,265 -0.69(-0.42%)
May 21, 2018 164.06 166.16 164.05 165.69 1,119,300 +2.43(+1.49%)
May 18, 2018 162.11 163.59 161.89 163.26 733,382 +1.34(+0.83%)
May 17, 2018 162.49 162.97 161.00 161.92 491,251 -0.66(-0.41%)
May 16, 2018 161.57 163.36 161.15 162.58 786,086 +1.27(+0.79%)
May 15, 2018 161.61 161.98 160.32 161.30 572,625 -1.05(-0.65%)
May 14, 2018 164.81 164.99 161.44 162.35 654,565 -1.94(-1.18%)
May 11, 2018 163.91 164.95 163.16 164.29 923,682 +0.25(+0.16%)
May 10, 2018 161.14 164.36 160.80 164.03 797,329 +3.05(+1.89%)
May 09, 2018 158.75 161.46 157.80 160.98 619,782 +2.51(+1.58%)
May 08, 2018 157.53 158.73 156.83 158.47 609,236 +0.47(+0.30%)
May 07, 2018 157.27 158.69 156.75 158.00 476,759 +1.02(+0.65%)
May 04, 2018 153.22 158.01 152.24 156.98 657,971 +3.01(+1.96%)
May 03, 2018 153.14 154.38 151.48 153.97 827,985 +0.39(+0.25%)
May 02, 2018 154.41 155.14 153.28 153.58 834,026 -1.37(-0.88%)
May 01, 2018 152.42 155.17 151.75 154.95 852,457 +1.85(+1.21%)
Apr 30, 2018 154.82 155.56 153.08 153.10 786,946 -0.78(-0.51%)
Apr 27, 2018 155.65 155.65 153.35 153.88 1,396,846 -1.56(-1.00%)
Apr 26, 2018 153.94 156.48 152.18 155.44 2,017,180 +2.02(+1.32%)
Apr 25, 2018 151.97 154.21 150.72 153.42 1,111,849 +1.96(+1.30%)
Apr 24, 2018 154.02 154.44 150.19 151.46 865,649 -1.91(-1.24%)
Apr 23, 2018 154.80 155.10 152.78 153.37 711,036 -1.45(-0.94%)
Apr 20, 2018 156.32 157.28 154.20 154.82 711,017 -1.61(-1.03%)
Apr 19, 2018 156.69 156.88 155.28 156.42 631,655 -0.71(-0.45%)
Apr 18, 2018 156.88 157.53 155.77 157.13 546,780 +0.50(+0.32%)
Apr 17, 2018 156.05 157.16 155.37 156.63 714,723 +1.47(+0.95%)
Apr 16, 2018 155.31 156.04 153.90 155.16 493,999 +1.41(+0.91%)
Apr 13, 2018 154.83 156.12 152.75 153.75 445,566 -1.00(-0.65%)
Apr 12, 2018 154.83 156.01 153.84 154.75 634,739 +1.46(+0.95%)
Apr 11, 2018 152.36 154.00 151.17 153.29 711,265 -0.23(-0.15%)
Apr 10, 2018 152.74 154.66 151.43 153.52 723,301 +3.00(+1.99%)
Apr 09, 2018 151.41 153.54 150.35 150.51 531,637 +0.44(+0.30%)
Apr 06, 2018 151.29 152.68 148.41 150.07 724,932 -3.06(-2.00%)
Apr 05, 2018 154.06 154.06 152.29 153.13 463,348 -0.03(-0.02%)
Apr 04, 2018 150.09 153.61 148.92 153.16 765,853 +1.31(+0.86%)
Apr 03, 2018 150.91 152.04 149.24 151.85 913,726 +2.09(+1.39%)
Apr 02, 2018 151.93 152.21 147.48 149.76 1,027,328 -2.49(-1.64%)
Mar 29, 2018 152.25 152.25 152.25 0 +2.23(+1.49%)
Mar 28, 2018 150.97 151.72 147.55 150.02 830,705 -0.57(-0.38%)
Mar 27, 2018 154.92 154.92 149.54 150.59 835,946 -3.55(-2.30%)
Mar 26, 2018 152.48 154.46 150.94 154.14 585,241 +4.61(+3.08%)
Mar 23, 2018 152.12 153.51 149.50 149.53 1,049,198 -2.35(-1.55%)
Mar 22, 2018 156.30 156.98 151.69 151.88 815,865 -5.95(-3.77%)
Mar 21, 2018 158.31 159.93 157.77 157.83 566,930 -0.24(-0.15%)
Mar 20, 2018 156.71 158.94 156.06 158.07 491,017 +1.95(+1.25%)
Mar 19, 2018 157.63 158.25 155.06 156.11 523,725 -1.80(-1.14%)
Mar 16, 2018 157.27 158.87 156.25 157.91 961,497 +0.77(+0.49%)
Mar 15, 2018 157.77 158.09 156.15 157.14 608,812 -0.20(-0.13%)
Mar 14, 2018 159.96 159.96 156.84 157.34 731,094 -2.26(-1.41%)
Mar 13, 2018 161.15 161.46 159.23 159.59 584,731 -0.74(-0.46%)
Mar 12, 2018 160.47 161.21 159.53 160.33 674,392 -0.18(-0.11%)
Mar 09, 2018 160.25 162.05 158.74 160.51 875,054 +1.59(+1.00%)
Mar 08, 2018 157.77 159.32 157.36 158.93 801,916 +1.52(+0.97%)
Mar 07, 2018 157.96 157.41 819,214 +0.66(+0.42%)
Mar 06, 2018 158.58 158.92 155.08 156.75 1,155,025 -1.36(-0.86%)
Mar 05, 2018 152.68 158.87 151.77 158.10 932,642 +0.53(+0.34%)
Mar 02, 2018 155.36 157.83 153.80 157.57 827,269 +0.40(+0.25%)
Mar 01, 2018 157.37 159.36 155.56 157.18 887,239 -0.34(-0.22%)
Feb 28, 2018 159.90 161.47 157.50 157.52 1,131,427 -1.41(-0.88%)
Feb 27, 2018 160.37 162.02 158.93 158.93 786,506 -1.73(-1.07%)
Feb 26, 2018 160.84 161.22 159.16 160.65 783,608 +0.85(+0.53%)
Feb 23, 2018 157.84 159.80 157.04 159.80 708,707 +2.01(+1.27%)
Feb 22, 2018 157.79 627,311 +0.17(+0.11%)
Feb 21, 2018 158.63 161.05 157.51 157.62 840,300 -1.08(-0.68%)
Feb 20, 2018 158.05 160.00 157.02 158.70 700,601 -0.07(-0.05%)
Feb 16, 2018 158.77 158.77 158.77 0 +1.57(+1.00%)
Feb 15, 2018 155.38 157.21 154.10 157.21 992,700 +3.24(+2.10%)
Feb 14, 2018 151.51 154.60 150.44 153.97 1,442,130 +1.84(+1.21%)
Feb 13, 2018 148.43 152.29 147.54 152.13 800,891 +2.18(+1.46%)
Feb 12, 2018 147.61 151.93 146.60 149.95 1,290,166 +4.37(+3.00%)
Feb 09, 2018 145.61 149.26 140.55 145.58 2,453,368 +2.35(+1.64%)
Feb 08, 2018 150.74 142.95 143.23 1,765,852 -5.50(-3.70%)
Feb 07, 2018 147.82 151.80 147.27 148.72 1,095,092 +0.04(+0.03%)
Feb 06, 2018 142.03 148.72 138.71 148.69 2,105,342 +3.62(+2.50%)
Feb 05, 2018 148.62 149.41 142.78 145.06 923,448 -4.26(-2.85%)
Feb 02, 2018 152.59 153.30 148.97 149.32 835,638 -4.67(-3.03%)
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.