Skip to main content

Steris Corp (NY: STE )

239.46 +1.08 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 230.03 235.51 228.54 234.93 844,669 +2.62(+1.13%)
Feb 25, 2022 224.65 232.74 226.40 232.31 388,479 +7.94(+3.54%)
Feb 24, 2022 216.75 224.90 214.94 224.37 480,513 +4.59(+2.09%)
Feb 23, 2022 224.68 225.70 219.25 219.78 346,159 -4.32(-1.93%)
Feb 22, 2022 220.35 225.69 219.73 224.10 638,165 +3.26(+1.48%)
Feb 18, 2022 220.83 0 -0.65(-0.30%)
Feb 17, 2022 225.56 225.62 220.37 221.49 640,032 -6.15(-2.70%)
Feb 16, 2022 225.59 228.56 221.90 227.63 551,128 +0.62(+0.27%)
Feb 15, 2022 223.58 227.55 222.53 227.02 541,058 +5.68(+2.56%)
Feb 14, 2022 225.20 226.37 219.38 221.34 468,673 -3.16(-1.41%)
Feb 11, 2022 227.72 229.25 223.47 224.51 487,315 -3.34(-1.47%)
Feb 10, 2022 229.04 233.10 226.81 227.85 602,131 -4.04(-1.74%)
Feb 09, 2022 230.47 239.09 228.75 231.89 869,715 +6.51(+2.89%)
Feb 08, 2022 220.55 226.21 219.41 225.38 694,103 +3.73(+1.68%)
Feb 07, 2022 219.68 223.15 219.68 221.65 505,496 +0.91(+0.41%)
Feb 04, 2022 221.51 224.01 219.92 220.75 467,130 -2.31(-1.03%)
Feb 03, 2022 221.93 223.34 223.05 413,685 -0.34(-0.15%)
Feb 02, 2022 220.31 223.56 219.11 223.39 487,910 +2.94(+1.33%)
Feb 01, 2022 219.60 220.74 217.60 220.45 444,269 +1.21(+0.55%)
Jan 31, 2022 215.19 219.63 219.24 385,070 +4.45(+2.07%)
Jan 28, 2022 210.41 214.91 207.40 214.79 380,554 +4.58(+2.18%)
Jan 27, 2022 214.61 215.87 207.12 210.21 618,378 -2.89(-1.36%)
Jan 26, 2022 217.12 219.53 211.78 213.10 448,605 -2.92(-1.35%)
Jan 25, 2022 215.88 217.57 212.15 216.03 388,612 -3.11(-1.42%)
Jan 24, 2022 219.33 219.79 212.13 219.13 567,877 -3.31(-1.49%)
Jan 21, 2022 221.16 225.02 219.22 222.44 523,790 +0.81(+0.37%)
Jan 20, 2022 227.55 232.38 221.30 221.63 675,619 -4.89(-2.16%)
Jan 19, 2022 225.76 230.78 225.76 226.53 481,191 +1.45(+0.64%)
Jan 18, 2022 226.11 226.63 222.50 225.08 407,971 -4.05(-1.77%)
Jan 14, 2022 229.13 0 -0.32(-0.14%)
Jan 13, 2022 235.00 236.43 229.20 229.45 396,126 -6.67(-2.83%)
Jan 12, 2022 230.37 237.74 230.07 236.12 734,871 +6.77(+2.95%)
Jan 11, 2022 226.45 229.53 223.63 229.35 476,879 +3.16(+1.40%)
Jan 10, 2022 227.86 228.40 222.27 226.20 487,973 -3.22(-1.40%)
Jan 07, 2022 231.78 232.58 227.45 229.41 426,712 -3.57(-1.53%)
Jan 06, 2022 233.66 235.95 230.43 232.98 470,703 -0.44(-0.19%)
Jan 05, 2022 239.19 239.96 233.38 233.42 567,356 -6.11(-2.55%)
Jan 04, 2022 237.29 242.59 237.03 239.52 489,489 +2.53(+1.07%)
Jan 03, 2022 237.52 238.16 234.16 236.99 359,911 -0.82(-0.35%)
Dec 31, 2021 239.20 239.43 237.32 237.81 217,221 -1.72(-0.72%)
Dec 30, 2021 237.86 240.16 235.87 239.53 315,770 +2.78(+1.18%)
Dec 29, 2021 238.51 239.12 235.94 236.75 292,323 -1.44(-0.60%)
Dec 28, 2021 239.35 239.80 237.63 238.18 203,693 -1.16(-0.49%)
Dec 27, 2021 236.48 239.55 235.63 239.35 271,127 +3.82(+1.62%)
Dec 23, 2021 229.71 236.77 229.49 235.53 532,939 +6.09(+2.65%)
Dec 22, 2021 226.48 229.74 225.92 229.44 301,500 +3.55(+1.57%)
Dec 21, 2021 222.20 226.01 220.68 225.89 303,264 +4.33(+1.95%)
Dec 20, 2021 225.20 225.41 217.43 221.56 565,834 -5.63(-2.48%)
Dec 17, 2021 226.17 230.52 224.54 227.19 894,129 +1.60(+0.71%)
Dec 16, 2021 224.79 227.50 224.05 225.59 556,025 +1.80(+0.80%)
Dec 15, 2021 222.88 224.12 219.80 223.79 384,625 +2.18(+0.98%)
Dec 14, 2021 222.84 224.52 219.64 221.61 415,764 -3.12(-1.39%)
Dec 13, 2021 224.53 225.60 222.36 224.73 422,865 +0.22(+0.10%)
Dec 10, 2021 227.47 230.03 223.75 224.51 271,185 -2.52(-1.11%)
Dec 09, 2021 224.70 227.79 224.08 227.03 458,551 +1.74(+0.77%)
Dec 08, 2021 223.11 226.49 222.74 225.29 306,839 +2.22(+0.99%)
Dec 07, 2021 222.48 225.62 221.29 223.07 383,881 +2.76(+1.26%)
Dec 06, 2021 215.50 220.89 215.08 220.31 538,069 +5.78(+2.70%)
Dec 03, 2021 216.67 216.67 211.79 214.52 277,567 -1.04(-0.48%)
Dec 02, 2021 210.62 216.79 210.54 215.56 407,148 +4.88(+2.31%)
Dec 01, 2021 214.84 216.47 210.65 210.68 606,744 -2.82(-1.32%)
Nov 30, 2021 220.15 221.59 212.60 213.50 1,274,387 -7.97(-3.60%)
Nov 29, 2021 223.66 225.04 221.26 221.48 417,003 -0.61(-0.27%)
Nov 26, 2021 222.64 224.97 221.54 222.08 238,308 -0.67(-0.30%)
Nov 24, 2021 222.84 224.52 221.15 222.76 230,235 -0.86(-0.38%)
Nov 23, 2021 224.61 225.21 221.95 223.62 335,311 -2.03(-0.90%)
Nov 22, 2021 226.83 228.45 225.20 225.65 399,734 -2.10(-0.92%)
Nov 19, 2021 229.45 229.45 226.43 227.75 1,094,815 -0.45(-0.20%)
Nov 18, 2021 226.26 228.27 227.48 228.20 319,990 +2.39(+1.06%)
Nov 17, 2021 230.75 230.85 224.78 225.81 651,708 -4.61(-2.00%)
Nov 16, 2021 227.17 231.47 226.20 230.42 499,047 +3.80(+1.68%)
Nov 15, 2021 225.96 227.69 224.30 226.62 365,245 +0.81(+0.36%)
Nov 12, 2021 226.66 226.66 222.76 225.81 538,457 +0.03(+0.01%)
Nov 11, 2021 226.00 226.24 223.03 225.78 240,591 -0.43(-0.19%)
Nov 10, 2021 223.62 226.46 226.21 391,126 +2.90(+1.30%)
Nov 09, 2021 223.63 226.52 222.21 223.31 427,167 -0.99(-0.44%)
Nov 08, 2021 219.42 224.59 219.37 224.31 320,225 +5.29(+2.42%)
Nov 05, 2021 215.89 220.71 215.89 219.01 349,383 +2.28(+1.05%)
Nov 04, 2021 218.42 220.75 215.39 216.73 599,752 -0.47(-0.22%)
Nov 03, 2021 230.15 230.15 216.79 217.20 878,737 -13.66(-5.92%)
Nov 02, 2021 229.94 231.12 228.93 230.86 572,522 +0.93(+0.40%)
Nov 01, 2021 229.03 230.55 228.46 229.93 407,063 +1.99(+0.87%)
Oct 29, 2021 226.82 228.52 224.06 227.94 487,677 +0.78(+0.34%)
Oct 28, 2021 226.94 229.15 225.82 227.16 310,091 +0.81(+0.36%)
Oct 27, 2021 229.13 229.01 225.45 226.35 320,972 -3.17(-1.38%)
Oct 26, 2021 231.32 229.53 325,070 -0.01(-0.00%)
Oct 25, 2021 229.62 231.22 228.29 229.53 405,310 +0.06(+0.03%)
Oct 22, 2021 226.14 229.61 226.14 229.48 370,528 +2.96(+1.30%)
Oct 21, 2021 221.18 226.76 219.55 226.52 454,192 +6.02(+2.73%)
Oct 20, 2021 221.68 223.49 217.62 220.50 758,666 -0.90(-0.41%)
Oct 19, 2021 219.17 223.73 219.17 221.40 365,939 +3.74(+1.72%)
Oct 18, 2021 218.60 219.03 216.09 217.67 317,592 -1.84(-0.84%)
Oct 15, 2021 219.55 220.06 217.23 219.51 349,125 +0.88(+0.40%)
Oct 14, 2021 216.38 219.79 216.38 218.63 485,903 +4.04(+1.88%)
Oct 13, 2021 212.51 215.54 211.67 214.59 498,338 +1.79(+0.84%)
Oct 12, 2021 216.76 218.35 212.04 212.80 646,944 -3.25(-1.50%)
Oct 11, 2021 214.54 216.51 213.47 216.05 840,812 +2.00(+0.93%)
Oct 08, 2021 212.28 214.10 212.12 214.05 629,908 +2.11(+0.99%)
Oct 07, 2021 208.64 212.53 208.03 211.94 645,985 +5.00(+2.42%)
Oct 06, 2021 201.27 207.60 200.24 206.94 619,696 +4.47(+2.21%)
Oct 05, 2021 201.84 205.01 201.11 202.47 662,211 +1.56(+0.78%)
Oct 04, 2021 201.21 203.01 198.86 200.91 588,262 -1.54(-0.76%)
Oct 01, 2021 200.07 203.79 197.02 202.45 507,862 +3.24(+1.63%)
Sep 30, 2021 204.56 205.32 199.19 199.22 452,160 -4.71(-2.31%)
Sep 29, 2021 205.28 206.63 202.29 203.93 395,442 -1.38(-0.67%)
Sep 28, 2021 207.78 208.73 204.60 205.31 472,150 -4.38(-2.09%)
Sep 27, 2021 213.98 214.26 207.97 209.69 320,027 -5.06(-2.36%)
Sep 24, 2021 214.58 215.51 213.64 214.75 293,533 -0.15(-0.07%)
Sep 23, 2021 211.13 215.57 211.13 214.90 533,319 +4.53(+2.16%)
Sep 22, 2021 207.90 210.77 206.81 210.36 358,558 +3.50(+1.69%)
Sep 21, 2021 208.90 210.06 206.07 206.86 502,156 -0.39(-0.19%)
Sep 20, 2021 207.80 209.22 205.48 207.25 519,697 -2.51(-1.19%)
Sep 17, 2021 208.31 210.53 206.74 209.76 1,681,550 -0.32(-0.15%)
Sep 16, 2021 209.60 210.95 207.72 210.08 497,043 +0.45(+0.21%)
Sep 15, 2021 210.21 212.81 208.59 209.63 541,266 -0.96(-0.45%)
Sep 14, 2021 206.39 211.00 206.10 210.59 567,842 +5.60(+2.73%)
Sep 13, 2021 206.14 206.45 203.17 204.99 434,586 +0.48(+0.23%)
Sep 10, 2021 208.35 208.64 204.38 204.51 485,164 -3.33(-1.60%)
Sep 09, 2021 211.73 212.00 207.21 207.84 414,883 -3.56(-1.68%)
Sep 08, 2021 209.25 211.48 209.09 211.40 257,875 +2.32(+1.11%)
Sep 07, 2021 211.30 211.68 207.85 209.07 459,192 -3.34(-1.57%)
Sep 03, 2021 212.79 213.22 209.88 212.42 482,448 -0.24(-0.11%)
Sep 02, 2021 212.73 213.72 211.89 212.66 359,013 +1.28(+0.60%)
Sep 01, 2021 209.72 211.76 208.15 211.39 353,811 +2.12(+1.01%)
Aug 31, 2021 208.93 209.82 207.64 209.26 501,325 +0.38(+0.18%)
Aug 30, 2021 208.15 210.03 207.53 208.88 284,381 +0.98(+0.47%)
Aug 27, 2021 207.40 210.23 206.56 207.90 378,667 +0.95(+0.46%)
Aug 26, 2021 210.34 210.34 206.74 206.95 314,077 -3.31(-1.57%)
Aug 25, 2021 207.98 210.69 207.22 210.26 462,257 +2.33(+1.12%)
Aug 24, 2021 207.27 210.00 206.88 207.93 307,248 +0.40(+0.19%)
Aug 23, 2021 210.22 210.62 207.23 207.53 467,978 -1.62(-0.78%)
Aug 20, 2021 208.89 209.79 207.26 209.16 638,762 +0.01(+0.00%)
Aug 19, 2021 209.64 210.37 207.13 209.15 719,589 -1.35(-0.64%)
Aug 18, 2021 219.28 219.64 210.38 210.50 714,842 -9.28(-4.22%)
Aug 17, 2021 215.84 219.96 215.66 219.78 555,736 +3.76(+1.74%)
Aug 16, 2021 213.26 216.32 212.37 216.03 420,914 +3.03(+1.42%)
Aug 13, 2021 212.60 214.45 212.09 213.00 302,187 +0.66(+0.31%)
Aug 12, 2021 211.09 212.77 210.41 212.34 502,665 +0.58(+0.27%)
Aug 11, 2021 211.60 213.40 210.88 211.76 441,390 -0.04(-0.02%)
Aug 10, 2021 211.20 219.45 209.14 211.80 776,602 +2.54(+1.21%)
Aug 09, 2021 211.33 211.33 208.88 209.26 719,526 -1.25(-0.59%)
Aug 06, 2021 209.19 210.98 208.56 210.51 707,702 +0.74(+0.35%)
Aug 05, 2021 211.26 211.45 208.46 209.77 594,719 -0.91(-0.43%)
Aug 04, 2021 212.46 213.64 210.27 210.69 370,639 -2.40(-1.13%)
Aug 03, 2021 212.59 213.48 210.63 213.09 373,149 +0.59(+0.28%)
Aug 02, 2021 213.18 214.10 212.04 212.50 387,282 +0.37(+0.17%)
Jul 30, 2021 210.98 213.67 210.32 212.12 359,322 +1.15(+0.54%)
Jul 29, 2021 209.54 211.53 208.67 210.98 435,138 +2.42(+1.16%)
Jul 28, 2021 209.22 209.74 207.90 208.55 445,456 -0.56(-0.27%)
Jul 27, 2021 206.02 209.22 205.66 209.12 324,071 +3.09(+1.50%)
Jul 26, 2021 205.96 207.81 204.27 206.03 262,706 -0.76(-0.37%)
Jul 23, 2021 207.56 208.17 206.07 206.79 363,692 +0.29(+0.14%)
Jul 22, 2021 204.84 206.58 204.12 206.50 303,679 +2.26(+1.11%)
Jul 21, 2021 203.92 204.34 201.30 204.24 324,019 +1.46(+0.72%)
Jul 20, 2021 199.32 204.50 199.32 202.78 413,259 +3.94(+1.98%)
Jul 19, 2021 200.87 202.03 197.53 198.84 415,863 -3.31(-1.64%)
Jul 16, 2021 202.19 203.65 201.00 202.15 314,033 +1.13(+0.56%)
Jul 15, 2021 201.01 202.14 198.81 201.02 389,844 -1.42(-0.70%)
Jul 14, 2021 203.37 203.97 201.47 202.44 352,169 -0.70(-0.35%)
Jul 13, 2021 204.99 205.39 202.66 203.14 309,077 -2.03(-0.99%)
Jul 12, 2021 205.12 206.24 204.41 205.17 503,187 -0.43(-0.21%)
Jul 09, 2021 206.05 207.26 204.66 205.59 451,186 -0.06(-0.03%)
Jul 08, 2021 206.09 206.29 204.49 205.65 377,965 -2.00(-0.96%)
Jul 07, 2021 205.33 207.74 203.69 207.65 489,286 +2.56(+1.25%)
Jul 06, 2021 203.36 205.13 202.37 205.09 597,755 +1.06(+0.52%)
Jul 02, 2021 204.10 204.39 202.29 204.03 350,851 +0.66(+0.33%)
Jul 01, 2021 200.52 203.46 200.52 203.37 423,343 +2.58(+1.28%)
Jun 30, 2021 200.99 201.57 199.12 200.79 549,404 -0.16(-0.08%)
Jun 29, 2021 202.44 202.57 200.22 200.94 433,382 -0.75(-0.37%)
Jun 28, 2021 201.47 202.26 200.16 201.69 425,916 +0.42(+0.21%)
Jun 25, 2021 199.09 201.70 199.09 201.27 582,469 +2.60(+1.31%)
Jun 24, 2021 201.73 201.73 198.64 198.68 633,158 -1.41(-0.71%)
Jun 23, 2021 198.76 200.92 197.63 200.09 539,034 +1.05(+0.53%)
Jun 22, 2021 196.59 199.81 195.98 199.03 553,992 +3.06(+1.56%)
Jun 21, 2021 194.72 196.16 192.37 195.98 672,051 +2.18(+1.12%)
Jun 18, 2021 193.53 195.03 192.26 193.80 873,260 -1.13(-0.58%)
Jun 17, 2021 193.53 196.55 193.49 194.93 549,923 +1.40(+0.72%)
Jun 16, 2021 193.13 195.45 192.78 193.53 531,687 +0.60(+0.31%)
Jun 15, 2021 193.66 194.09 191.46 192.92 738,578 -0.15(-0.08%)
Jun 14, 2021 193.40 194.15 192.16 193.07 1,056,076 -0.16(-0.08%)
Jun 11, 2021 193.51 194.77 192.37 193.22 574,212 +0.29(+0.15%)
Jun 10, 2021 190.57 193.68 190.57 192.93 1,035,600 +2.62(+1.38%)
Jun 09, 2021 190.67 191.29 189.44 190.31 792,274 -0.17(-0.09%)
Jun 08, 2021 190.05 190.65 185.76 190.48 1,090,932 +1.83(+0.97%)
Jun 07, 2021 189.21 190.14 187.21 188.65 926,930 +0.21(+0.11%)
Jun 04, 2021 186.05 188.53 185.54 188.44 856,996 +3.55(+1.92%)
Jun 03, 2021 185.71 187.98 184.59 184.88 967,559 -1.19(-0.64%)
Jun 02, 2021 183.20 187.25 183.07 186.07 981,866 +2.68(+1.46%)
Jun 01, 2021 186.84 187.00 183.07 183.39 3,783,469 -2.36(-1.27%)
May 28, 2021 186.61 188.16 185.51 185.76 714,824 -0.03(-0.02%)
May 27, 2021 188.09 188.26 185.71 185.79 1,003,642 -2.80(-1.49%)
May 26, 2021 186.04 189.79 185.57 188.59 1,136,093 +2.73(+1.47%)
May 25, 2021 184.47 186.59 184.25 185.86 777,528 +1.32(+0.72%)
May 24, 2021 186.33 186.33 183.85 184.54 413,078 -0.52(-0.28%)
May 21, 2021 185.18 188.95 184.66 185.06 926,115 +1.19(+0.65%)
May 20, 2021 184.49 186.59 183.58 183.86 867,145 -0.10(-0.05%)
May 19, 2021 188.46 188.88 182.88 183.96 1,288,444 -6.36(-3.34%)
May 18, 2021 190.91 191.43 189.03 190.32 689,737 -0.60(-0.32%)
May 17, 2021 191.75 193.22 190.62 190.92 671,370 -1.18(-0.61%)
May 14, 2021 194.18 194.81 191.96 192.10 620,372 -1.17(-0.61%)
May 13, 2021 193.00 194.31 192.87 193.27 454,624 +1.21(+0.63%)
May 12, 2021 197.50 197.53 191.84 192.06 552,760 -6.71(-3.38%)
May 11, 2021 199.31 200.96 197.39 198.77 646,652 -2.90(-1.44%)
May 10, 2021 205.85 205.85 201.63 201.68 629,821 -3.75(-1.83%)
May 07, 2021 204.43 207.79 204.43 205.42 562,001 +1.16(+0.57%)
May 06, 2021 203.05 204.27 202.10 204.27 532,563 +0.85(+0.42%)
May 05, 2021 204.85 206.50 202.73 203.41 755,939 -2.48(-1.20%)
May 04, 2021 206.69 207.48 205.10 205.89 623,110 -1.45(-0.70%)
May 03, 2021 206.72 208.66 205.19 207.34 659,600 +2.38(+1.16%)
Apr 30, 2021 206.83 207.02 203.03 204.96 1,050,891 -1.91(-0.92%)
Apr 29, 2021 205.50 207.11 204.24 206.87 966,765 +2.05(+1.00%)
Apr 28, 2021 205.99 206.28 204.58 204.82 634,361 -1.50(-0.73%)
Apr 27, 2021 206.88 208.22 206.04 206.33 1,439,598 -3.92(-1.87%)
Apr 26, 2021 208.78 210.51 207.85 210.25 414,681 +1.60(+0.77%)
Apr 23, 2021 206.82 209.28 204.69 208.65 635,559 +2.37(+1.15%)
Apr 22, 2021 206.11 207.37 204.13 206.28 460,725 -0.14(-0.07%)
Apr 21, 2021 204.43 206.54 202.98 206.41 489,677 +3.04(+1.49%)
Apr 20, 2021 202.92 205.19 201.97 203.37 844,022 +0.74(+0.36%)
Apr 19, 2021 201.97 203.19 200.73 202.64 450,675 +0.48(+0.24%)
Apr 16, 2021 201.97 202.66 199.78 202.16 1,055,730 +1.39(+0.69%)
Apr 15, 2021 199.31 202.19 199.28 200.77 886,484 +1.82(+0.91%)
Apr 14, 2021 197.05 199.84 196.54 198.96 549,335 +1.87(+0.95%)
Apr 13, 2021 194.34 197.46 194.04 197.08 408,903 +2.22(+1.14%)
Apr 12, 2021 192.91 195.34 192.91 194.86 417,735 +1.43(+0.74%)
Apr 09, 2021 193.34 194.92 191.27 193.43 504,081 +0.96(+0.50%)
Apr 08, 2021 189.50 192.70 188.41 192.47 745,147 +4.24(+2.25%)
Apr 07, 2021 189.04 189.81 186.91 188.22 445,114 -0.69(-0.36%)
Apr 06, 2021 190.26 191.41 188.87 188.91 657,502 -1.34(-0.70%)
Apr 05, 2021 189.00 192.77 189.00 190.25 770,690 +2.31(+1.23%)
Apr 01, 2021 185.24 188.22 182.10 187.94 791,231 +2.93(+1.59%)
Mar 31, 2021 184.86 186.47 183.68 185.01 425,308 +0.44(+0.24%)
Mar 30, 2021 186.13 187.00 183.84 184.57 542,088 -2.66(-1.42%)
Mar 29, 2021 188.12 190.01 185.60 187.23 458,231 -0.88(-0.47%)
Mar 26, 2021 185.75 188.21 184.55 188.12 598,803 +2.76(+1.49%)
Mar 25, 2021 182.75 185.89 180.41 185.36 648,422 +3.00(+1.65%)
Mar 24, 2021 179.59 183.92 179.50 182.36 692,618 +1.88(+1.04%)
Mar 23, 2021 181.43 181.63 179.44 180.47 575,531 -0.72(-0.40%)
Mar 22, 2021 180.43 182.42 179.37 181.19 649,013 -0.67(-0.37%)
Mar 19, 2021 182.15 183.28 180.85 181.86 1,550,443 +0.23(+0.13%)
Mar 18, 2021 180.53 182.21 180.08 181.63 504,318 -0.01(-0.00%)
Mar 17, 2021 181.61 182.45 180.50 181.64 463,007 +0.14(+0.07%)
Mar 16, 2021 180.80 182.77 180.19 181.50 515,868 -0.19(-0.10%)
Mar 15, 2021 178.69 181.79 177.90 181.69 581,984 +2.92(+1.64%)
Mar 12, 2021 175.28 179.97 174.11 178.76 521,275 +2.43(+1.38%)
Mar 11, 2021 175.74 177.08 174.53 176.33 657,517 +1.52(+0.87%)
Mar 10, 2021 173.59 175.51 172.96 174.82 576,563 +0.93(+0.54%)
Mar 09, 2021 169.62 174.55 169.34 173.89 894,158 +6.20(+3.70%)
Mar 08, 2021 171.75 171.75 165.73 167.69 1,024,541 -4.37(-2.54%)
Mar 05, 2021 167.70 172.68 167.42 172.06 602,921 +5.78(+3.48%)
Mar 04, 2021 166.42 172.01 165.47 166.28 1,476,171 -0.44(-0.26%)
Mar 03, 2021 171.57 172.52 166.40 166.72 688,523 -5.94(-3.44%)
Mar 02, 2021 173.05 173.64 170.73 172.66 630,252 +0.00(+0.00%)
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.