Skip to main content

Ferguson Plc (NY: FERG )

202.22 +1.30 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 206.45 209.40 205.17 209.20 2,467,499 -0.50(-0.24%)
Feb 28, 2024 207.65 209.98 207.51 209.69 1,031,390 +2.22(+1.07%)
Feb 27, 2024 209.05 209.23 206.68 207.47 1,168,411 -1.21(-0.58%)
Feb 26, 2024 206.56 208.81 205.89 208.68 1,027,569 +3.33(+1.62%)
Feb 23, 2024 205.83 206.06 203.29 205.35 1,086,875 +0.32(+0.15%)
Feb 22, 2024 200.99 205.27 200.99 205.03 961,037 +5.37(+2.69%)
Feb 21, 2024 198.97 201.28 198.53 199.66 1,149,536 -0.26(-0.13%)
Feb 20, 2024 195.40 200.41 194.98 199.92 1,804,936 +3.05(+1.55%)
Feb 16, 2024 195.85 198.41 195.56 196.87 1,382,370 +0.59(+0.30%)
Feb 15, 2024 192.53 196.47 191.47 196.28 1,233,994 +4.79(+2.50%)
Feb 14, 2024 191.52 191.72 189.96 191.49 948,688 +2.39(+1.27%)
Feb 13, 2024 190.45 191.71 188.29 189.09 1,394,049 -6.80(-3.47%)
Feb 12, 2024 196.69 196.88 195.04 195.89 1,131,519 -0.65(-0.33%)
Feb 09, 2024 194.73 197.39 194.67 196.54 1,549,636 +1.01(+0.52%)
Feb 08, 2024 192.25 195.78 191.27 195.53 1,022,955 +3.78(+1.97%)
Feb 07, 2024 191.96 192.92 191.00 191.75 1,097,142 +1.01(+0.53%)
Feb 06, 2024 188.29 190.85 188.22 190.75 865,613 +3.07(+1.63%)
Feb 05, 2024 187.97 187.97 185.63 187.68 639,412 -2.24(-1.18%)
Feb 02, 2024 187.93 190.62 187.01 189.91 769,184 +0.28(+0.15%)
Feb 01, 2024 187.58 189.66 187.00 189.64 703,887 +3.78(+2.03%)
Jan 31, 2024 187.51 188.38 185.48 185.86 979,926 -2.97(-1.57%)
Jan 30, 2024 187.60 189.49 187.60 188.83 676,671 +1.54(+0.82%)
Jan 29, 2024 185.54 187.28 185.54 187.28 1,363,007 +1.37(+0.73%)
Jan 26, 2024 187.54 187.99 185.32 185.92 930,646 -0.88(-0.47%)
Jan 25, 2024 185.25 186.98 185.25 186.80 745,866 +1.74(+0.94%)
Jan 24, 2024 188.97 189.73 184.95 185.06 1,119,623 -2.63(-1.40%)
Jan 23, 2024 187.89 188.34 185.90 187.69 1,241,470 -1.80(-0.95%)
Jan 22, 2024 187.60 189.54 187.35 189.49 1,130,079 +1.90(+1.01%)
Jan 19, 2024 187.50 187.89 185.85 187.59 690,247 +0.26(+0.14%)
Jan 18, 2024 185.27 187.38 185.11 187.33 1,001,467 +4.65(+2.55%)
Jan 17, 2024 182.67 183.51 182.19 182.68 694,980 -1.54(-0.84%)
Jan 16, 2024 183.01 185.29 182.56 184.22 824,520 -0.95(-0.51%)
Jan 12, 2024 185.84 186.22 184.00 185.18 472,840 +0.77(+0.42%)
Jan 11, 2024 185.44 185.80 182.63 184.40 831,774 -0.74(-0.40%)
Jan 10, 2024 184.36 185.69 184.19 185.15 615,290 +0.00(+0.00%)
Jan 09, 2024 183.08 185.16 182.41 185.15 642,514 +0.05(+0.03%)
Jan 08, 2024 184.29 185.18 183.63 185.10 1,031,380 -0.06(-0.03%)
Jan 05, 2024 183.55 185.74 182.90 185.16 697,233 +0.67(+0.36%)
Jan 04, 2024 184.21 185.26 182.73 184.48 938,561 +2.38(+1.31%)
Jan 03, 2024 183.95 184.51 181.78 182.10 1,074,639 -4.50(-2.41%)
Jan 02, 2024 188.56 188.56 184.94 186.60 1,125,067 -4.41(-2.31%)
Dec 29, 2023 190.25 192.06 189.89 191.01 473,670 -0.05(-0.03%)
Dec 28, 2023 191.98 191.98 190.47 191.06 444,674 -0.14(-0.07%)
Dec 27, 2023 190.55 191.85 190.39 191.20 471,699 +0.64(+0.34%)
Dec 26, 2023 190.61 191.96 190.43 190.56 422,188 +0.48(+0.26%)
Dec 22, 2023 188.87 190.18 188.31 190.07 619,558 +2.10(+1.12%)
Dec 21, 2023 186.72 188.22 186.12 187.97 609,842 +3.05(+1.65%)
Dec 20, 2023 187.10 188.09 184.92 184.93 636,228 -2.19(-1.17%)
Dec 19, 2023 187.81 188.66 186.97 187.11 1,604,256 +0.80(+0.43%)
Dec 18, 2023 187.15 187.48 185.59 186.31 1,006,993 -0.58(-0.31%)
Dec 15, 2023 185.38 188.54 184.92 186.90 1,646,244 -0.15(-0.08%)
Dec 14, 2023 183.41 188.13 183.32 187.04 1,427,699 +6.38(+3.53%)
Dec 13, 2023 179.65 181.22 177.68 180.66 1,023,452 +1.05(+0.59%)
Dec 12, 2023 178.96 180.11 178.53 179.61 856,034 +0.44(+0.25%)
Dec 11, 2023 178.07 179.60 177.99 179.17 1,547,603 +1.82(+1.02%)
Dec 08, 2023 174.51 178.06 174.51 177.35 1,423,313 +1.95(+1.11%)
Dec 07, 2023 172.58 175.46 172.22 175.40 1,168,479 +3.91(+2.28%)
Dec 06, 2023 170.79 172.80 170.50 171.49 1,506,217 +0.57(+0.33%)
Dec 05, 2023 169.64 173.26 168.77 170.93 2,019,619 +5.74(+3.48%)
Dec 04, 2023 165.17 166.79 164.04 165.18 1,960,469 -4.08(-2.41%)
Dec 01, 2023 168.18 169.98 167.18 169.26 1,446,055 +1.05(+0.62%)
Nov 30, 2023 164.64 168.40 164.53 168.22 2,225,081 +2.61(+1.58%)
Nov 29, 2023 165.33 166.24 164.64 165.60 1,348,261 +1.34(+0.81%)
Nov 28, 2023 165.44 165.64 163.18 164.27 990,521 -1.26(-0.76%)
Nov 27, 2023 164.71 166.13 164.54 165.53 876,720 +0.84(+0.51%)
Nov 24, 2023 164.26 165.53 164.25 164.68 339,083 +0.52(+0.32%)
Nov 22, 2023 162.37 164.93 161.89 164.16 900,871 +0.52(+0.32%)
Nov 21, 2023 162.49 164.00 162.20 163.64 917,643 +0.86(+0.53%)
Nov 20, 2023 162.63 163.03 161.22 162.78 1,155,665 -0.67(-0.41%)
Nov 17, 2023 162.17 163.68 161.85 163.44 872,880 +1.39(+0.86%)
Nov 16, 2023 160.06 162.07 160.06 162.05 1,300,732 +1.28(+0.79%)
Nov 15, 2023 161.91 163.67 160.26 160.77 1,121,421 -1.03(-0.64%)
Nov 14, 2023 159.64 164.19 159.64 161.80 1,155,796 +4.23(+2.69%)
Nov 13, 2023 156.30 157.94 156.30 157.57 644,928 +0.55(+0.35%)
Nov 10, 2023 153.96 157.11 153.54 157.02 929,804 +3.07(+2.00%)
Nov 09, 2023 154.70 155.65 153.38 153.95 1,270,600 +0.33(+0.22%)
Nov 08, 2023 151.88 153.83 151.79 153.62 1,453,884 -0.11(-0.07%)
Nov 07, 2023 153.56 154.18 152.97 153.72 730,572 -0.28(-0.18%)
Nov 06, 2023 154.22 154.66 153.10 154.00 629,200 -0.41(-0.27%)
Nov 03, 2023 153.91 156.20 153.91 154.41 771,009 +1.28(+0.83%)
Nov 02, 2023 153.66 154.66 152.56 153.13 1,111,261 +2.35(+1.56%)
Nov 01, 2023 146.93 150.93 146.36 150.79 1,824,200 +3.33(+2.26%)
Oct 31, 2023 144.99 147.81 144.93 147.46 2,364,523 -3.53(-2.33%)
Oct 30, 2023 149.52 151.77 149.42 150.99 990,362 +2.03(+1.36%)
Oct 27, 2023 150.38 150.97 148.36 148.95 736,557 -0.87(-0.58%)
Oct 26, 2023 149.16 150.92 148.86 149.83 1,369,692 +0.41(+0.28%)
Oct 25, 2023 149.53 150.14 148.55 149.41 993,211 -0.66(-0.44%)
Oct 24, 2023 150.14 150.84 149.46 150.07 1,019,052 +0.50(+0.33%)
Oct 23, 2023 151.19 151.66 149.38 149.57 846,504 -1.03(-0.68%)
Oct 20, 2023 152.50 153.05 150.39 150.60 911,463 -1.86(-1.22%)
Oct 19, 2023 155.50 156.30 152.04 152.46 1,523,173 -4.46(-2.84%)
Oct 18, 2023 162.98 162.98 156.78 156.91 1,200,930 -7.61(-4.62%)
Oct 17, 2023 160.11 165.66 160.11 164.52 1,260,466 +3.24(+2.01%)
Oct 16, 2023 163.35 163.51 159.86 161.28 1,900,008 -3.40(-2.06%)
Oct 13, 2023 166.10 167.72 164.28 164.68 2,175,670 -0.58(-0.35%)
Oct 12, 2023 167.30 167.94 163.83 165.26 1,523,192 -1.22(-0.73%)
Oct 11, 2023 163.67 166.63 163.42 166.48 1,106,199 +2.68(+1.64%)
Oct 10, 2023 163.85 166.59 163.38 163.80 1,755,640 +0.36(+0.22%)
Oct 09, 2023 159.69 163.54 159.06 163.43 1,486,649 +3.23(+2.02%)
Oct 06, 2023 158.14 161.17 158.14 160.20 1,589,074 +1.94(+1.23%)
Oct 05, 2023 158.49 159.93 157.74 158.26 1,181,122 +0.68(+0.43%)
Oct 04, 2023 155.43 157.80 155.17 157.58 1,372,421 +1.38(+0.88%)
Oct 03, 2023 158.86 159.40 155.31 156.20 1,526,571 -2.82(-1.78%)
Oct 02, 2023 159.74 160.92 158.01 159.02 1,198,431 -1.09(-0.68%)
Sep 29, 2023 163.45 163.45 159.82 160.11 1,651,738 -3.44(-2.10%)
Sep 28, 2023 159.71 165.75 159.71 163.55 1,722,238 +4.51(+2.83%)
Sep 27, 2023 155.62 159.72 155.20 159.04 1,999,185 +4.99(+3.24%)
Sep 26, 2023 152.58 154.66 150.88 154.06 2,763,081 +6.95(+4.73%)
Sep 25, 2023 145.83 147.16 146.35 147.11 1,259,879 +0.53(+0.37%)
Sep 22, 2023 145.75 147.13 145.50 146.57 1,010,901 +0.57(+0.39%)
Sep 21, 2023 147.34 147.50 145.43 146.00 969,503 -2.34(-1.57%)
Sep 20, 2023 150.31 151.30 148.31 148.33 1,090,061 -1.54(-1.03%)
Sep 19, 2023 150.94 150.94 148.69 149.87 1,034,634 +0.20(+0.14%)
Sep 18, 2023 149.57 150.93 149.08 149.67 686,331 +0.23(+0.16%)
Sep 15, 2023 150.38 150.89 149.28 149.43 2,064,495 -1.73(-1.15%)
Sep 14, 2023 149.85 151.22 149.85 151.17 693,012 +1.23(+0.82%)
Sep 13, 2023 150.01 151.35 149.31 149.94 764,784 -0.36(-0.24%)
Sep 12, 2023 150.80 152.16 149.85 150.30 523,962 -1.61(-1.06%)
Sep 11, 2023 150.42 152.08 150.34 151.91 613,786 +2.03(+1.36%)
Sep 08, 2023 150.50 150.94 149.43 149.87 712,608 +0.39(+0.26%)
Sep 07, 2023 151.00 151.06 149.07 149.48 1,092,190 -2.45(-1.61%)
Sep 06, 2023 153.40 153.65 150.81 151.94 936,227 -1.34(-0.88%)
Sep 05, 2023 156.01 156.35 152.35 153.28 857,097 -4.65(-2.95%)
Sep 01, 2023 159.09 159.54 157.18 157.93 1,053,138 +0.65(+0.41%)
Aug 31, 2023 159.07 159.66 157.21 157.28 1,182,860 -1.01(-0.64%)
Aug 30, 2023 156.52 158.66 156.22 158.29 595,492 +2.88(+1.85%)
Aug 29, 2023 153.19 155.42 152.49 155.41 695,534 +2.04(+1.33%)
Aug 28, 2023 152.60 154.54 152.58 153.37 450,212 +1.21(+0.79%)
Aug 25, 2023 151.30 152.66 150.38 152.16 796,409 +1.28(+0.85%)
Aug 24, 2023 153.24 154.07 150.82 150.88 660,708 -2.58(-1.68%)
Aug 23, 2023 150.54 153.46 149.99 153.46 576,998 +2.49(+1.65%)
Aug 22, 2023 151.97 152.32 150.81 150.96 733,792 +0.51(+0.34%)
Aug 21, 2023 151.15 151.87 149.25 150.46 824,196 -0.73(-0.48%)
Aug 18, 2023 150.32 151.34 149.55 151.19 1,058,443 -0.23(-0.15%)
Aug 17, 2023 154.61 155.58 151.06 151.42 580,836 -3.43(-2.21%)
Aug 16, 2023 155.89 157.49 154.26 154.85 627,587 -1.18(-0.76%)
Aug 15, 2023 156.95 157.64 155.03 156.03 838,087 -1.08(-0.69%)
Aug 14, 2023 154.68 157.26 154.43 157.10 1,157,747 +1.38(+0.89%)
Aug 11, 2023 154.62 156.03 154.23 155.72 569,680 +1.20(+0.77%)
Aug 10, 2023 155.54 157.38 154.27 154.53 617,571 -0.27(-0.18%)
Aug 09, 2023 156.56 156.56 154.72 154.80 655,404 -1.66(-1.06%)
Aug 08, 2023 156.23 156.68 154.52 156.46 646,492 -0.75(-0.48%)
Aug 07, 2023 156.30 158.12 155.86 157.21 811,366 +2.67(+1.73%)
Aug 04, 2023 155.36 156.37 154.24 154.54 696,890 +0.05(+0.03%)
Aug 03, 2023 153.95 155.40 153.23 154.50 838,468 -1.02(-0.66%)
Aug 02, 2023 155.87 156.61 155.09 155.52 993,283 -2.39(-1.52%)
Aug 01, 2023 155.42 158.26 155.35 157.91 803,559 +0.57(+0.36%)
Jul 31, 2023 155.89 157.34 155.55 157.34 923,566 +0.66(+0.42%)
Jul 28, 2023 157.51 157.89 155.74 156.68 1,050,808 -1.07(-0.68%)
Jul 27, 2023 157.70 159.57 156.75 157.75 1,047,896 +1.31(+0.84%)
Jul 26, 2023 155.76 156.93 155.14 156.43 1,167,471 -0.28(-0.18%)
Jul 25, 2023 155.19 156.81 154.90 156.72 1,084,235 +1.36(+0.88%)
Jul 24, 2023 153.72 155.76 153.58 155.35 945,292 +1.64(+1.06%)
Jul 21, 2023 153.98 154.05 152.35 153.72 791,248 +0.61(+0.40%)
Jul 20, 2023 153.67 154.03 152.38 153.10 1,059,309 -0.63(-0.41%)
Jul 19, 2023 154.34 154.58 152.69 153.74 1,104,371 -0.94(-0.60%)
Jul 18, 2023 155.33 155.81 154.26 154.67 892,968 -0.67(-0.43%)
Jul 17, 2023 155.69 156.58 155.27 155.34 1,328,144 -1.28(-0.81%)
Jul 14, 2023 158.35 158.47 156.14 156.62 817,224 -1.12(-0.71%)
Jul 13, 2023 157.90 158.14 156.35 157.74 924,872 +1.28(+0.81%)
Jul 12, 2023 156.77 157.33 155.62 156.46 1,293,897 +2.12(+1.37%)
Jul 11, 2023 151.95 154.78 151.89 154.34 1,353,438 +3.24(+2.15%)
Jul 10, 2023 150.61 151.96 150.26 151.10 977,173 +0.41(+0.27%)
Jul 07, 2023 147.52 151.09 147.25 150.69 1,702,450 +3.20(+2.17%)
Jul 06, 2023 150.68 150.88 146.65 147.49 1,525,096 -4.65(-3.06%)
Jul 05, 2023 152.10 152.82 151.60 152.14 1,143,101 -0.94(-0.61%)
Jul 03, 2023 152.45 153.41 151.27 153.07 593,582 -0.07(-0.04%)
Jun 30, 2023 153.77 154.34 153.01 153.14 1,226,884 +1.14(+0.75%)
Jun 29, 2023 149.69 152.21 149.50 152.00 1,290,143 +2.03(+1.36%)
Jun 28, 2023 150.65 151.47 149.30 149.97 1,376,159 +0.05(+0.03%)
Jun 27, 2023 148.29 150.34 148.21 149.92 1,074,008 +3.22(+2.20%)
Jun 26, 2023 145.38 147.99 145.35 146.70 1,118,832 +0.07(+0.05%)
Jun 23, 2023 147.52 149.01 144.60 146.63 13,674,641 -2.19(-1.47%)
Jun 22, 2023 148.31 149.66 147.23 148.82 2,053,116 +0.07(+0.05%)
Jun 21, 2023 146.62 149.39 146.18 148.75 1,747,735 +2.53(+1.73%)
Jun 20, 2023 144.62 146.46 144.31 146.22 1,586,986 -0.85(-0.58%)
Jun 16, 2023 146.32 148.07 145.67 147.07 2,179,620 -0.79(-0.53%)
Jun 15, 2023 145.64 148.16 145.03 147.86 1,225,691 +3.09(+2.13%)
Jun 14, 2023 143.72 145.44 143.21 144.77 1,386,130 +1.52(+1.06%)
Jun 13, 2023 142.33 143.52 141.30 143.25 1,381,728 +2.14(+1.52%)
Jun 12, 2023 140.20 141.16 139.52 141.10 1,131,064 +1.60(+1.15%)
Jun 09, 2023 139.91 140.54 139.03 139.50 1,287,519 -0.29(-0.21%)
Jun 08, 2023 141.88 142.18 139.68 139.79 1,545,337 -1.70(-1.20%)
Jun 07, 2023 143.66 144.29 141.21 141.49 1,679,541 -0.49(-0.35%)
Jun 06, 2023 138.89 144.58 138.84 141.98 1,664,646 +0.18(+0.13%)
Jun 05, 2023 141.73 142.64 139.47 141.80 1,617,374 -0.78(-0.55%)
Jun 02, 2023 141.74 142.74 141.16 142.58 1,546,083 +2.09(+1.49%)
Jun 01, 2023 140.96 141.15 138.88 140.49 1,145,005 +0.66(+0.47%)
May 31, 2023 142.72 142.86 138.58 139.83 4,293,372 -1.58(-1.12%)
May 30, 2023 144.27 144.57 141.34 141.41 1,316,320 -1.07(-0.75%)
May 26, 2023 140.09 142.76 139.61 142.48 1,317,893 +3.65(+2.63%)
May 25, 2023 139.35 140.26 138.36 138.84 1,135,295 +0.07(+0.05%)
May 24, 2023 138.63 139.58 137.28 138.77 1,718,912 -0.83(-0.59%)
May 23, 2023 142.48 142.70 139.38 139.60 1,832,156 -5.63(-3.87%)
May 22, 2023 143.35 145.71 143.02 145.22 1,442,742 +1.88(+1.31%)
May 19, 2023 143.73 144.42 142.62 143.34 1,219,746 -1.25(-0.87%)
May 18, 2023 142.01 144.64 141.37 144.60 1,176,932 +3.02(+2.13%)
May 17, 2023 140.13 141.87 139.55 141.58 1,445,593 +1.19(+0.85%)
May 16, 2023 141.62 142.31 140.13 140.39 1,535,367 -1.88(-1.32%)
May 15, 2023 141.13 142.81 140.63 142.27 1,415,097 +2.93(+2.11%)
May 12, 2023 139.79 140.44 138.35 139.34 1,119,185 -0.80(-0.57%)
May 11, 2023 138.58 140.49 138.46 140.14 881,896 +0.33(+0.23%)
May 10, 2023 140.49 140.70 138.14 139.81 985,505 +0.48(+0.35%)
May 09, 2023 137.02 139.23 136.51 139.33 1,848,490 +3.45(+2.54%)
May 08, 2023 134.75 136.54 134.44 135.88 833,860 +1.26(+0.94%)
May 05, 2023 133.73 134.87 133.68 134.62 833,021 +1.77(+1.33%)
May 04, 2023 135.76 136.00 132.31 132.85 875,138 -1.76(-1.30%)
May 03, 2023 134.25 135.88 129.21 134.61 1,160,468 +1.05(+0.79%)
May 02, 2023 134.59 134.92 132.77 133.56 1,463,556 -3.49(-2.55%)
May 01, 2023 136.61 137.82 136.01 137.05 1,317,530 +1.17(+0.86%)
Apr 28, 2023 134.98 136.63 134.98 135.88 1,326,141 +2.54(+1.90%)
Apr 27, 2023 130.02 133.38 129.84 133.35 1,318,552 +4.21(+3.26%)
Apr 26, 2023 129.88 130.81 129.10 129.14 1,336,113 -1.32(-1.01%)
Apr 25, 2023 131.59 131.98 130.05 130.46 1,357,822 -2.64(-1.99%)
Apr 24, 2023 132.50 134.18 132.30 133.10 1,180,117 +0.98(+0.74%)
Apr 21, 2023 131.56 132.37 130.93 132.12 1,319,494 +0.72(+0.55%)
Apr 20, 2023 128.45 132.46 128.43 131.40 2,131,972 +2.63(+2.05%)
Apr 19, 2023 126.24 129.43 126.17 128.76 1,148,749 +0.80(+0.63%)
Apr 18, 2023 126.87 128.01 126.47 127.96 1,120,763 +1.22(+0.96%)
Apr 17, 2023 125.53 126.75 125.53 126.75 1,221,293 +1.67(+1.34%)
Apr 14, 2023 124.14 125.71 124.14 125.08 1,156,737 +1.11(+0.89%)
Apr 13, 2023 122.35 124.39 121.76 123.97 1,045,162 +0.96(+0.78%)
Apr 12, 2023 124.06 124.12 122.21 123.01 1,064,246 +1.44(+1.18%)
Apr 11, 2023 121.51 122.35 121.35 121.57 1,057,606 +0.78(+0.65%)
Apr 10, 2023 119.81 121.12 119.37 120.79 660,670 +0.43(+0.36%)
Apr 06, 2023 119.36 120.48 118.85 120.36 1,179,583 +0.20(+0.17%)
Apr 05, 2023 121.89 122.10 119.37 120.16 1,826,379 -3.59(-2.90%)
Apr 04, 2023 128.44 128.59 123.20 123.75 1,241,002 -4.40(-3.43%)
Apr 03, 2023 128.88 129.63 127.61 128.15 1,101,818 -0.92(-0.71%)
Mar 31, 2023 127.79 129.15 127.11 129.06 1,562,638 +2.15(+1.70%)
Mar 30, 2023 127.96 128.22 126.77 126.91 1,059,191 -0.10(-0.08%)
Mar 29, 2023 127.49 127.70 126.20 127.01 939,865 +1.13(+0.90%)
Mar 28, 2023 126.07 127.98 125.72 125.88 920,605 +0.50(+0.40%)
Mar 27, 2023 125.03 125.84 124.51 125.38 1,079,714 +0.44(+0.36%)
Mar 24, 2023 124.79 125.19 123.02 124.93 1,014,728 -1.46(-1.15%)
Mar 23, 2023 125.99 127.86 125.27 126.39 1,539,256 +0.67(+0.53%)
Mar 22, 2023 127.73 129.19 125.60 125.72 890,986 -3.17(-2.46%)
Mar 21, 2023 128.82 129.42 127.73 128.90 1,103,873 +2.36(+1.87%)
Mar 20, 2023 124.94 127.52 124.86 126.53 1,034,822 +2.66(+2.15%)
Mar 17, 2023 124.60 125.45 123.17 123.87 2,016,246 -0.93(-0.74%)
Mar 16, 2023 122.96 125.75 122.64 124.80 1,469,596 +1.60(+1.30%)
Mar 15, 2023 125.38 125.91 121.51 123.19 2,182,412 -4.96(-3.87%)
Mar 14, 2023 127.24 129.96 126.46 128.15 1,620,788 -0.07(-0.05%)
Mar 13, 2023 126.77 130.86 126.53 128.22 2,773,008 -0.70(-0.54%)
Mar 10, 2023 131.58 131.72 127.80 128.91 1,536,235 -2.06(-1.57%)
Mar 09, 2023 133.19 133.83 130.81 130.98 1,009,255 -2.74(-2.05%)
Mar 08, 2023 132.72 134.15 132.64 133.72 1,235,403 +1.62(+1.23%)
Mar 07, 2023 132.70 134.77 131.09 132.09 2,766,104 -5.01(-3.66%)
Mar 06, 2023 136.75 138.65 136.05 137.11 2,235,494 -1.32(-0.95%)
Mar 03, 2023 138.86 139.13 137.63 138.43 1,733,922 +0.35(+0.26%)
Mar 02, 2023 137.20 138.72 136.38 138.07 1,391,344 -0.06(-0.04%)
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.