Skip to main content

Steris Corp (NY: STE )

221.85 -2.54 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 219.63 221.06 212.09 213.00 1,277,415 -7.95(-3.60%)
Nov 29, 2021 223.13 224.51 220.74 220.95 417,994 -0.60(-0.27%)
Nov 26, 2021 222.11 224.44 221.01 221.56 238,875 -0.67(-0.30%)
Nov 24, 2021 222.32 223.99 220.62 222.23 230,782 -0.86(-0.38%)
Nov 23, 2021 224.08 224.68 221.42 223.09 336,108 -2.03(-0.90%)
Nov 22, 2021 226.29 227.91 224.67 225.11 400,684 -2.10(-0.92%)
Nov 19, 2021 228.90 228.90 225.90 227.21 1,097,417 -0.45(-0.20%)
Nov 18, 2021 225.72 227.72 226.94 227.66 320,751 +2.38(+1.06%)
Nov 17, 2021 230.21 230.30 224.25 225.27 653,257 -4.60(-2.00%)
Nov 16, 2021 226.64 230.92 225.66 229.88 500,233 +3.79(+1.68%)
Nov 15, 2021 225.42 227.15 223.77 226.08 366,113 +0.81(+0.36%)
Nov 12, 2021 226.12 226.12 222.23 225.27 539,737 +0.03(+0.01%)
Nov 11, 2021 225.47 225.70 222.50 225.24 241,162 -0.43(-0.19%)
Nov 10, 2021 223.09 225.93 225.67 392,055 +2.89(+1.30%)
Nov 09, 2021 223.10 225.98 221.68 222.78 428,182 -0.99(-0.44%)
Nov 08, 2021 218.90 224.06 218.85 223.78 320,986 +5.28(+2.42%)
Nov 05, 2021 215.38 220.19 215.38 218.49 350,213 +2.28(+1.05%)
Nov 04, 2021 217.90 220.22 214.88 216.22 601,177 -0.47(-0.22%)
Nov 03, 2021 229.60 229.60 216.27 216.68 880,825 -13.63(-5.92%)
Nov 02, 2021 229.40 230.58 228.39 230.31 573,883 +0.92(+0.40%)
Nov 01, 2021 228.48 230.00 227.92 229.39 408,031 +1.99(+0.87%)
Oct 29, 2021 226.28 227.98 223.53 227.40 488,836 +0.78(+0.34%)
Oct 28, 2021 226.40 228.61 225.28 226.63 310,828 +0.81(+0.36%)
Oct 27, 2021 228.59 228.47 224.91 225.82 321,734 -3.16(-1.38%)
Oct 26, 2021 230.77 228.98 325,843 -0.01(-0.00%)
Oct 25, 2021 229.08 230.67 227.75 228.99 406,273 +0.06(+0.03%)
Oct 22, 2021 225.60 229.07 225.60 228.93 371,409 +2.95(+1.30%)
Oct 21, 2021 220.65 226.23 219.03 225.98 455,271 +6.00(+2.73%)
Oct 20, 2021 221.16 222.96 217.10 219.98 760,469 -0.90(-0.41%)
Oct 19, 2021 218.65 223.20 218.65 220.88 366,809 +3.73(+1.72%)
Oct 18, 2021 218.08 218.51 215.57 217.15 318,347 -1.84(-0.84%)
Oct 15, 2021 219.03 219.54 216.71 218.99 349,954 +0.88(+0.40%)
Oct 14, 2021 215.87 219.27 215.87 218.11 487,058 +4.03(+1.88%)
Oct 13, 2021 212.00 215.03 211.17 214.09 499,522 +1.79(+0.84%)
Oct 12, 2021 216.25 217.83 211.54 212.29 648,481 -3.24(-1.50%)
Oct 11, 2021 214.04 216.00 212.97 215.53 842,811 +1.99(+0.93%)
Oct 08, 2021 211.78 213.59 211.61 213.54 631,405 +2.10(+0.99%)
Oct 07, 2021 208.14 212.02 207.54 211.44 647,520 +4.99(+2.42%)
Oct 06, 2021 200.80 207.11 199.77 206.45 621,169 +4.46(+2.21%)
Oct 05, 2021 201.36 204.52 200.63 201.99 663,785 +1.56(+0.78%)
Oct 04, 2021 200.74 202.53 198.39 200.44 589,660 -1.54(-0.76%)
Oct 01, 2021 199.60 203.31 196.55 201.97 509,069 +3.23(+1.63%)
Sep 30, 2021 204.07 204.83 198.71 198.74 453,235 -4.70(-2.31%)
Sep 29, 2021 204.79 206.14 201.81 203.44 396,382 -1.38(-0.67%)
Sep 28, 2021 207.28 208.24 204.11 204.82 473,272 -4.37(-2.09%)
Sep 27, 2021 213.47 213.75 207.48 209.19 320,788 -5.05(-2.36%)
Sep 24, 2021 214.08 215.00 213.13 214.24 294,231 -0.15(-0.07%)
Sep 23, 2021 210.63 215.06 210.63 214.39 534,587 +4.52(+2.16%)
Sep 22, 2021 207.40 210.27 206.32 209.86 359,411 +3.49(+1.69%)
Sep 21, 2021 208.40 209.56 205.58 206.37 503,349 -0.39(-0.19%)
Sep 20, 2021 207.30 208.72 204.99 206.76 520,932 -2.50(-1.20%)
Sep 17, 2021 207.82 210.03 206.25 209.26 1,685,547 -0.32(-0.15%)
Sep 16, 2021 209.10 210.45 207.23 209.58 498,224 +0.45(+0.21%)
Sep 15, 2021 209.71 212.31 208.09 209.13 542,553 -0.95(-0.45%)
Sep 14, 2021 205.90 210.50 205.61 210.09 569,192 +5.58(+2.73%)
Sep 13, 2021 205.65 205.96 202.69 204.50 435,619 +0.48(+0.23%)
Sep 10, 2021 207.86 208.14 203.90 204.03 486,318 -3.32(-1.60%)
Sep 09, 2021 211.22 211.50 206.72 207.34 415,869 -3.55(-1.68%)
Sep 08, 2021 208.75 210.98 208.60 210.89 258,488 +2.31(+1.11%)
Sep 07, 2021 210.80 211.18 207.35 208.58 460,283 -3.34(-1.57%)
Sep 03, 2021 212.29 212.72 209.39 211.92 483,595 -0.24(-0.11%)
Sep 02, 2021 212.23 213.21 211.39 212.16 359,866 +1.27(+0.60%)
Sep 01, 2021 209.22 211.26 207.66 210.88 354,652 +2.12(+1.01%)
Aug 31, 2021 208.44 209.32 207.15 208.77 502,517 +0.38(+0.18%)
Aug 30, 2021 207.65 209.53 207.04 208.39 285,057 +0.98(+0.47%)
Aug 27, 2021 206.90 209.73 206.07 207.41 379,567 +0.95(+0.46%)
Aug 26, 2021 209.85 209.85 206.25 206.46 314,823 -3.30(-1.57%)
Aug 25, 2021 207.49 210.19 206.73 209.76 463,356 +2.32(+1.12%)
Aug 24, 2021 206.78 209.51 206.39 207.44 307,978 +0.40(+0.19%)
Aug 23, 2021 209.72 210.12 206.74 207.04 469,090 -1.62(-0.78%)
Aug 20, 2021 208.40 209.29 206.77 208.66 640,280 +0.01(+0.00%)
Aug 19, 2021 209.15 209.88 206.64 208.65 721,299 -1.35(-0.64%)
Aug 18, 2021 218.76 219.12 209.88 210.00 716,541 -9.26(-4.22%)
Aug 17, 2021 215.33 219.44 215.15 219.26 557,057 +3.75(+1.74%)
Aug 16, 2021 212.76 215.81 211.87 215.52 421,915 +3.02(+1.42%)
Aug 13, 2021 212.10 213.94 211.58 212.50 302,905 +0.66(+0.31%)
Aug 12, 2021 210.59 212.26 209.91 211.84 503,860 +0.57(+0.27%)
Aug 11, 2021 211.10 212.89 210.38 211.26 442,439 -0.04(-0.02%)
Aug 10, 2021 210.70 218.93 208.64 211.30 778,447 +2.53(+1.21%)
Aug 09, 2021 210.83 210.83 208.39 208.77 721,236 -1.24(-0.59%)
Aug 06, 2021 208.69 210.48 208.06 210.01 709,384 +0.74(+0.35%)
Aug 05, 2021 210.76 210.95 207.96 209.27 596,132 -0.91(-0.43%)
Aug 04, 2021 211.95 213.14 209.77 210.19 371,519 -2.40(-1.13%)
Aug 03, 2021 212.09 212.97 210.13 212.58 374,036 +0.59(+0.28%)
Aug 02, 2021 212.67 213.59 211.53 211.99 388,203 +0.37(+0.17%)
Jul 30, 2021 210.48 213.17 209.83 211.62 360,176 +1.15(+0.54%)
Jul 29, 2021 209.04 211.03 208.17 210.48 436,172 +2.42(+1.16%)
Jul 28, 2021 208.72 209.24 207.40 208.06 446,515 -0.56(-0.27%)
Jul 27, 2021 205.53 208.73 205.17 208.62 324,841 +3.08(+1.50%)
Jul 26, 2021 205.47 207.32 203.79 205.54 263,331 -0.76(-0.37%)
Jul 23, 2021 207.07 207.68 205.58 206.30 364,556 +0.29(+0.14%)
Jul 22, 2021 204.36 206.09 203.64 206.01 304,401 +2.25(+1.11%)
Jul 21, 2021 203.44 203.85 200.82 203.76 324,789 +1.46(+0.72%)
Jul 20, 2021 198.84 204.01 198.84 202.30 414,241 +3.93(+1.98%)
Jul 19, 2021 200.40 201.55 197.06 198.37 416,852 -3.30(-1.64%)
Jul 16, 2021 201.71 203.16 200.52 201.67 314,779 +1.13(+0.56%)
Jul 15, 2021 200.53 201.66 198.34 200.54 390,770 -1.42(-0.70%)
Jul 14, 2021 202.88 203.49 200.99 201.96 353,006 -0.70(-0.34%)
Jul 13, 2021 204.50 204.90 202.18 202.66 309,812 -2.02(-0.99%)
Jul 12, 2021 204.63 205.75 203.92 204.68 504,383 -0.43(-0.21%)
Jul 09, 2021 205.56 206.77 204.18 205.11 452,258 -0.06(-0.03%)
Jul 08, 2021 205.60 205.80 204.00 205.17 378,864 -1.99(-0.96%)
Jul 07, 2021 204.84 207.24 203.20 207.16 490,449 +2.55(+1.25%)
Jul 06, 2021 202.87 204.64 201.89 204.60 599,176 +1.06(+0.52%)
Jul 02, 2021 203.61 203.90 201.82 203.54 351,685 +0.66(+0.33%)
Jul 01, 2021 200.05 202.98 200.05 202.88 424,349 +2.57(+1.28%)
Jun 30, 2021 200.51 201.10 198.65 200.31 550,710 -0.16(-0.08%)
Jun 29, 2021 201.96 202.09 199.75 200.47 434,412 -0.75(-0.37%)
Jun 28, 2021 200.99 201.78 199.69 201.21 426,928 +0.42(+0.21%)
Jun 25, 2021 198.62 201.22 198.62 200.80 583,853 +2.59(+1.31%)
Jun 24, 2021 201.25 201.25 198.16 198.20 634,663 -1.41(-0.71%)
Jun 23, 2021 198.29 200.45 197.16 199.61 540,315 +1.05(+0.53%)
Jun 22, 2021 196.13 199.34 195.51 198.56 555,308 +3.05(+1.56%)
Jun 21, 2021 194.26 195.70 191.91 195.51 673,648 +2.18(+1.12%)
Jun 18, 2021 193.07 194.57 191.81 193.34 875,335 -1.13(-0.58%)
Jun 17, 2021 193.07 196.09 193.03 194.47 551,230 +1.40(+0.72%)
Jun 16, 2021 192.67 194.99 192.32 193.07 532,950 +0.60(+0.31%)
Jun 15, 2021 193.20 193.63 191.01 192.47 740,333 -0.15(-0.08%)
Jun 14, 2021 192.94 193.69 191.71 192.61 1,058,585 -0.16(-0.08%)
Jun 11, 2021 193.05 194.31 191.91 192.77 575,577 +0.29(+0.15%)
Jun 10, 2021 190.12 193.22 190.12 192.47 1,038,062 +2.61(+1.38%)
Jun 09, 2021 190.22 190.84 188.99 189.86 794,156 -0.16(-0.09%)
Jun 08, 2021 189.60 190.19 185.32 190.03 1,093,525 +1.82(+0.97%)
Jun 07, 2021 188.76 189.69 186.76 188.20 929,133 +0.21(+0.11%)
Jun 04, 2021 185.61 188.09 185.10 187.99 859,033 +3.54(+1.92%)
Jun 03, 2021 185.27 187.53 184.15 184.44 969,858 -1.19(-0.64%)
Jun 02, 2021 182.76 186.81 182.64 185.63 984,200 +2.67(+1.46%)
Jun 01, 2021 186.40 186.56 182.64 182.96 3,792,460 -2.36(-1.27%)
May 28, 2021 186.16 187.72 185.07 185.32 716,523 -0.03(-0.02%)
May 27, 2021 187.64 187.81 185.27 185.35 1,006,028 -2.80(-1.49%)
May 26, 2021 185.60 189.34 185.13 188.14 1,138,793 +2.72(+1.47%)
May 25, 2021 184.04 186.15 183.81 185.42 779,376 +1.32(+0.72%)
May 24, 2021 185.89 185.89 183.42 184.10 414,060 -0.51(-0.28%)
May 21, 2021 184.74 188.50 184.22 184.62 928,316 +1.19(+0.65%)
May 20, 2021 184.06 186.15 183.15 183.43 869,206 -0.10(-0.05%)
May 19, 2021 188.01 188.44 182.45 183.52 1,291,506 -6.35(-3.34%)
May 18, 2021 190.46 190.98 188.58 189.87 691,376 -0.60(-0.32%)
May 17, 2021 191.29 192.77 190.17 190.47 672,965 -1.17(-0.61%)
May 14, 2021 193.72 194.35 191.51 191.64 621,847 -1.17(-0.61%)
May 13, 2021 192.54 193.85 192.41 192.81 455,704 +1.21(+0.63%)
May 12, 2021 197.03 197.06 191.38 191.60 554,074 -6.69(-3.38%)
May 11, 2021 198.83 200.48 196.92 198.30 648,189 -2.90(-1.44%)
May 10, 2021 205.36 205.36 201.15 201.20 631,318 -3.74(-1.83%)
May 07, 2021 203.95 207.30 203.95 204.94 563,337 +1.15(+0.57%)
May 06, 2021 202.57 203.78 201.62 203.78 533,828 +0.85(+0.42%)
May 05, 2021 204.37 206.01 202.25 202.93 757,736 -2.47(-1.20%)
May 04, 2021 206.20 206.99 204.62 205.40 624,591 -1.44(-0.70%)
May 03, 2021 206.24 208.17 204.71 206.85 661,168 +2.37(+1.16%)
Apr 30, 2021 206.34 206.53 202.55 204.47 1,053,388 -1.91(-0.92%)
Apr 29, 2021 205.01 206.62 203.75 206.38 969,063 +2.04(+1.00%)
Apr 28, 2021 205.50 205.79 204.09 204.34 635,869 -1.50(-0.73%)
Apr 27, 2021 206.39 207.73 205.55 205.84 1,443,020 -3.91(-1.87%)
Apr 26, 2021 208.29 210.01 207.36 209.75 415,667 +1.60(+0.77%)
Apr 23, 2021 206.33 208.78 204.21 208.15 637,069 +2.37(+1.15%)
Apr 22, 2021 205.62 206.88 203.65 205.79 461,820 -0.14(-0.07%)
Apr 21, 2021 203.95 206.05 202.50 205.93 490,840 +3.03(+1.49%)
Apr 20, 2021 202.44 204.70 201.49 202.89 846,028 +0.74(+0.36%)
Apr 19, 2021 201.49 202.71 200.26 202.16 451,746 +0.47(+0.24%)
Apr 16, 2021 201.49 202.18 199.31 201.68 1,058,239 +1.39(+0.69%)
Apr 15, 2021 198.84 201.71 198.81 200.29 888,590 +1.81(+0.91%)
Apr 14, 2021 196.58 199.37 196.07 198.48 550,640 +1.87(+0.95%)
Apr 13, 2021 193.88 196.99 193.58 196.61 409,875 +2.22(+1.14%)
Apr 12, 2021 192.46 194.87 192.46 194.39 418,728 +1.42(+0.74%)
Apr 09, 2021 192.88 194.46 190.82 192.97 505,279 +0.96(+0.50%)
Apr 08, 2021 189.06 192.24 187.96 192.01 746,918 +4.23(+2.26%)
Apr 07, 2021 188.59 189.37 186.47 187.78 446,172 -0.69(-0.37%)
Apr 06, 2021 189.81 190.95 188.43 188.46 659,065 -1.34(-0.70%)
Apr 05, 2021 188.55 192.31 188.55 189.80 772,522 +2.31(+1.23%)
Apr 01, 2021 184.80 187.78 181.67 187.50 793,111 +2.93(+1.59%)
Mar 31, 2021 184.42 186.02 183.24 184.57 426,319 +0.44(+0.24%)
Mar 30, 2021 185.69 186.56 183.41 184.13 543,377 -2.66(-1.42%)
Mar 29, 2021 187.68 189.56 185.16 186.79 459,320 -0.88(-0.47%)
Mar 26, 2021 185.31 187.76 184.11 187.67 600,226 +2.75(+1.49%)
Mar 25, 2021 182.31 185.45 179.99 184.92 649,963 +2.99(+1.65%)
Mar 24, 2021 179.16 183.48 179.07 181.92 694,264 +1.88(+1.04%)
Mar 23, 2021 181.00 181.20 179.02 180.04 576,899 -0.72(-0.40%)
Mar 22, 2021 180.00 181.99 178.95 180.76 650,556 -0.67(-0.37%)
Mar 19, 2021 181.72 182.84 180.42 181.43 1,554,127 +0.23(+0.13%)
Mar 18, 2021 180.10 181.78 179.66 181.20 505,517 -0.01(-0.01%)
Mar 17, 2021 181.18 182.02 180.07 181.21 464,108 +0.14(+0.08%)
Mar 16, 2021 180.37 182.34 179.76 181.07 517,094 -0.18(-0.10%)
Mar 15, 2021 178.26 181.36 177.48 181.25 583,367 +2.92(+1.64%)
Mar 12, 2021 174.86 179.54 173.70 178.34 522,514 +2.42(+1.38%)
Mar 11, 2021 175.32 176.66 174.11 175.92 659,079 +1.51(+0.87%)
Mar 10, 2021 173.17 175.10 172.55 174.41 577,933 +0.93(+0.54%)
Mar 09, 2021 169.22 174.13 168.94 173.47 896,283 +6.18(+3.70%)
Mar 08, 2021 171.34 171.34 165.34 167.29 1,026,976 -4.36(-2.54%)
Mar 05, 2021 167.30 172.27 167.02 171.65 604,354 +5.77(+3.48%)
Mar 04, 2021 166.02 171.60 165.07 165.89 1,479,679 -0.44(-0.26%)
Mar 03, 2021 171.17 172.11 166.00 166.32 690,160 -5.93(-3.44%)
Mar 02, 2021 172.64 173.23 170.32 172.25 631,750 +0.00(+0.00%)
Mar 01, 2021 170.59 173.94 170.40 172.25 564,333 +2.88(+1.70%)
Feb 26, 2021 168.05 170.71 166.85 169.38 1,135,228 +1.75(+1.05%)
Feb 25, 2021 167.88 169.49 166.50 167.62 425,784 -0.12(-0.07%)
Feb 24, 2021 167.37 169.63 167.10 167.74 616,932 -0.16(-0.09%)
Feb 23, 2021 170.34 170.74 167.17 167.89 624,607 -1.89(-1.11%)
Feb 22, 2021 171.12 171.99 167.36 169.78 674,092 -3.01(-1.74%)
Feb 19, 2021 175.95 176.50 172.30 172.79 457,920 -3.03(-1.72%)
Feb 18, 2021 177.94 178.97 175.77 175.81 834,889 -3.04(-1.70%)
Feb 17, 2021 176.28 178.88 175.67 178.85 1,019,115 +2.42(+1.37%)
Feb 16, 2021 176.84 178.01 175.59 176.43 569,402 -0.48(-0.27%)
Feb 12, 2021 175.55 177.88 175.49 176.92 669,141 +0.64(+0.36%)
Feb 11, 2021 177.90 178.29 175.92 176.28 562,998 -0.93(-0.52%)
Feb 10, 2021 178.18 178.75 176.62 177.21 431,653 +0.51(+0.29%)
Feb 09, 2021 177.94 179.80 175.98 176.69 271,940 -1.04(-0.59%)
Feb 08, 2021 177.01 179.88 176.36 177.74 549,672 +0.65(+0.37%)
Feb 05, 2021 179.70 181.55 176.89 177.09 456,265 -2.35(-1.31%)
Feb 04, 2021 179.91 183.71 178.64 179.44 598,716 +2.65(+1.50%)
Feb 03, 2021 182.76 182.77 170.69 176.79 1,365,826 -7.94(-4.30%)
Feb 02, 2021 181.65 186.91 180.72 184.73 639,950 +4.60(+2.55%)
Feb 01, 2021 181.91 182.81 177.84 180.13 769,283 -0.76(-0.42%)
Jan 29, 2021 183.25 185.08 179.12 180.89 743,720 -3.93(-2.13%)
Jan 28, 2021 187.32 188.52 183.31 184.82 658,257 -1.08(-0.58%)
Jan 27, 2021 183.70 185.95 181.04 185.91 1,151,651 -0.85(-0.46%)
Jan 26, 2021 184.08 187.65 183.35 186.76 436,884 +2.68(+1.45%)
Jan 25, 2021 182.43 184.71 182.05 184.08 453,898 +1.59(+0.87%)
Jan 22, 2021 181.40 183.24 180.84 182.49 416,131 +0.42(+0.23%)
Jan 21, 2021 182.37 184.17 181.19 182.07 615,064 -1.16(-0.63%)
Jan 20, 2021 182.01 184.94 181.99 183.23 433,192 +0.79(+0.43%)
Jan 19, 2021 179.92 182.51 175.71 182.44 812,997 +4.19(+2.35%)
Jan 15, 2021 183.45 183.66 177.80 178.25 668,417 -5.28(-2.88%)
Jan 14, 2021 188.24 191.21 183.15 183.53 394,713 -4.12(-2.19%)
Jan 13, 2021 186.66 189.01 184.70 187.65 500,831 +1.97(+1.06%)
Jan 12, 2021 193.26 194.74 184.38 185.68 893,482 -8.12(-4.19%)
Jan 11, 2021 194.94 197.12 193.15 193.80 368,441 -2.27(-1.16%)
Jan 08, 2021 192.38 197.12 192.38 196.07 318,382 +2.92(+1.51%)
Jan 07, 2021 188.44 193.59 188.44 193.15 309,249 +4.40(+2.33%)
Jan 06, 2021 183.90 190.50 183.90 188.75 590,566 +3.31(+1.78%)
Jan 05, 2021 183.24 186.80 181.23 185.44 409,754 +3.22(+1.77%)
Jan 04, 2021 183.47 186.01 179.97 182.22 504,328 -1.02(-0.55%)
Dec 31, 2020 183.24 183.24 183.24 174,872 +3.14(+1.74%)
Dec 30, 2020 180.24 181.72 179.29 180.10 174,872 +0.68(+0.38%)
Dec 29, 2020 180.32 181.56 178.30 179.42 179,689 -0.13(-0.07%)
Dec 28, 2020 181.90 182.81 179.35 179.55 238,091 -0.45(-0.25%)
Dec 24, 2020 178.53 180.02 177.95 180.00 100,438 +1.96(+1.10%)
Dec 23, 2020 177.05 178.97 176.29 178.04 282,707 +1.52(+0.86%)
Dec 22, 2020 177.29 178.41 175.63 176.52 441,002 -1.48(-0.83%)
Dec 21, 2020 176.57 178.41 172.17 178.00 337,478 -0.75(-0.42%)
Dec 18, 2020 176.77 178.85 175.69 178.75 998,592 +2.19(+1.24%)
Dec 17, 2020 176.34 177.63 174.59 176.57 736,561 +0.85(+0.48%)
Dec 16, 2020 182.04 182.17 175.28 175.72 731,263 -6.27(-3.44%)
Dec 15, 2020 181.27 184.34 180.36 181.98 456,534 +1.85(+1.02%)
Dec 14, 2020 180.72 183.10 179.76 180.14 423,529 +0.11(+0.06%)
Dec 11, 2020 183.19 183.79 179.81 180.03 328,726 -3.42(-1.87%)
Dec 10, 2020 181.75 184.82 180.75 183.45 241,594 +1.46(+0.80%)
Dec 09, 2020 183.34 183.77 180.73 181.99 374,543 -0.81(-0.44%)
Dec 08, 2020 180.65 183.07 179.36 182.81 452,236 +1.41(+0.78%)
Dec 07, 2020 186.63 187.96 180.69 181.39 561,887 -5.67(-3.03%)
Dec 04, 2020 185.91 187.65 185.78 187.06 368,033 +0.77(+0.42%)
Dec 03, 2020 185.72 186.66 184.24 186.28 332,933 -0.11(-0.06%)
Dec 02, 2020 186.14 187.91 185.35 186.39 282,567 -1.09(-0.58%)
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.