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

Public Storage (NY: PSA )

282.60 +6.86 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2021 241.26 243.52 239.54 242.72 735,805 +1.45(+0.60%)
Apr 29, 2021 237.03 241.65 236.21 241.27 850,608 +5.39(+2.29%)
Apr 28, 2021 237.77 238.62 235.70 235.87 610,073 -1.58(-0.66%)
Apr 27, 2021 237.83 238.15 236.31 237.45 557,306 -0.05(-0.02%)
Apr 26, 2021 239.77 240.66 236.77 237.50 644,683 -1.43(-0.60%)
Apr 23, 2021 238.98 239.76 237.50 238.93 567,492 +0.21(+0.09%)
Apr 22, 2021 236.22 239.12 235.19 238.72 593,094 +2.56(+1.09%)
Apr 21, 2021 236.73 238.01 234.97 236.16 654,387 +0.16(+0.07%)
Apr 20, 2021 233.51 238.51 233.21 235.99 980,502 +2.58(+1.11%)
Apr 19, 2021 230.32 233.53 229.28 233.41 635,324 +3.09(+1.34%)
Apr 16, 2021 231.88 232.00 230.16 230.32 778,897 -0.82(-0.35%)
Apr 15, 2021 229.26 231.58 228.73 231.14 1,010,015 +3.50(+1.54%)
Apr 14, 2021 229.84 229.84 226.88 227.64 589,086 -2.81(-1.22%)
Apr 13, 2021 225.81 230.73 225.46 230.45 949,181 +5.26(+2.33%)
Apr 12, 2021 223.48 225.57 222.40 225.19 607,156 +2.57(+1.16%)
Apr 09, 2021 222.54 223.97 222.22 222.62 624,253 +0.97(+0.44%)
Apr 08, 2021 220.65 223.66 220.65 221.65 656,571 +0.90(+0.41%)
Apr 07, 2021 220.60 221.28 219.15 220.76 881,202 +0.35(+0.16%)
Apr 06, 2021 219.54 220.44 217.54 220.40 862,544 +0.03(+0.02%)
Apr 05, 2021 217.24 220.64 216.32 220.37 1,346,437 +2.87(+1.32%)
Apr 01, 2021 214.33 217.65 213.58 217.49 978,024 +4.47(+2.10%)
Mar 31, 2021 213.23 215.79 211.12 213.02 1,280,479 -0.23(-0.11%)
Mar 30, 2021 214.34 214.85 212.30 213.25 756,348 -0.83(-0.39%)
Mar 29, 2021 210.59 215.96 208.88 214.08 953,624 +2.94(+1.39%)
Mar 26, 2021 208.89 211.35 207.04 211.15 968,988 +2.84(+1.36%)
Mar 25, 2021 209.25 209.34 205.04 208.31 689,044 +0.14(+0.07%)
Mar 24, 2021 208.57 209.60 207.33 208.17 760,146 -1.52(-0.72%)
Mar 23, 2021 204.96 210.03 204.35 209.69 838,189 +5.35(+2.62%)
Mar 22, 2021 201.54 205.21 201.14 204.34 749,626 +2.80(+1.39%)
Mar 19, 2021 209.40 209.78 201.54 201.54 1,548,065 -7.38(-3.53%)
Mar 18, 2021 207.55 209.18 205.79 208.92 661,326 +0.30(+0.14%)
Mar 17, 2021 211.60 211.60 207.04 208.62 870,885 -3.17(-1.50%)
Mar 16, 2021 209.84 212.28 208.62 211.79 594,171 +2.46(+1.18%)
Mar 15, 2021 209.19 210.28 206.87 209.33 1,027,835 +1.23(+0.59%)
Mar 12, 2021 204.13 208.19 204.13 208.09 699,512 +3.80(+1.86%)
Mar 11, 2021 204.55 207.02 204.16 204.29 718,740 -1.05(-0.51%)
Mar 10, 2021 206.04 206.04 203.08 205.34 730,868 -0.16(-0.08%)
Mar 09, 2021 204.34 207.46 203.78 205.51 682,580 +1.18(+0.58%)
Mar 08, 2021 202.25 206.18 200.80 204.32 733,968 +3.08(+1.53%)
Mar 05, 2021 198.46 201.65 196.49 201.24 779,987 +3.17(+1.60%)
Mar 04, 2021 198.24 200.72 196.18 198.07 1,171,530 +0.43(+0.22%)
Mar 03, 2021 199.47 200.33 197.53 197.65 1,197,356 -3.07(-1.53%)
Mar 02, 2021 198.00 202.08 197.12 200.71 1,071,089 +2.11(+1.06%)
Mar 01, 2021 202.06 204.50 198.46 198.60 909,271 -1.69(-0.84%)
Feb 26, 2021 208.67 209.62 200.22 200.29 1,297,409 -8.06(-3.87%)
Feb 25, 2021 208.27 211.06 205.70 208.36 953,613 +0.64(+0.31%)
Feb 24, 2021 207.03 209.75 206.51 207.72 938,180 +0.23(+0.11%)
Feb 23, 2021 206.39 210.80 205.06 207.48 927,731 +3.92(+1.93%)
Feb 22, 2021 200.85 204.10 199.70 203.56 831,002 +2.62(+1.30%)
Feb 19, 2021 201.76 202.80 200.14 200.94 889,311 -0.26(-0.13%)
Feb 18, 2021 199.81 202.13 199.81 201.20 727,374 +0.80(+0.40%)
Feb 17, 2021 196.88 200.81 196.60 200.40 1,026,710 +3.53(+1.79%)
Feb 16, 2021 198.29 198.46 193.96 196.88 661,464 -1.63(-0.82%)
Feb 12, 2021 199.04 199.44 196.49 198.51 721,237 -1.04(-0.52%)
Feb 11, 2021 199.44 200.47 198.30 199.55 996,514 -0.88(-0.44%)
Feb 10, 2021 203.46 203.50 198.07 200.43 814,198 -1.94(-0.96%)
Feb 09, 2021 200.08 202.69 199.44 202.37 794,612 +3.30(+1.66%)
Feb 08, 2021 195.83 199.24 194.83 199.07 611,006 +2.72(+1.38%)
Feb 05, 2021 198.21 198.21 195.85 196.35 907,649 -1.29(-0.65%)
Feb 04, 2021 198.75 202.04 197.18 197.65 1,361,704 -0.39(-0.19%)
Feb 03, 2021 196.18 199.31 194.18 198.03 821,421 +0.86(+0.43%)
Feb 02, 2021 198.50 199.19 196.77 197.18 1,109,327 -2.05(-1.03%)
Feb 01, 2021 196.17 199.29 193.74 199.22 892,021 +4.34(+2.23%)
Jan 29, 2021 192.48 197.00 192.48 194.88 1,229,198 +0.09(+0.05%)
Jan 28, 2021 195.27 197.05 193.02 194.79 924,574 -0.46(-0.24%)
Jan 27, 2021 194.63 196.04 192.54 195.25 960,036 +0.18(+0.09%)
Jan 26, 2021 193.37 195.80 192.92 195.07 964,660 +1.73(+0.89%)
Jan 25, 2021 191.30 193.92 190.02 193.34 969,476 +2.59(+1.36%)
Jan 22, 2021 190.80 191.65 189.71 190.75 1,260,267 +0.70(+0.37%)
Jan 21, 2021 191.10 192.76 189.56 190.04 1,499,649 -2.58(-1.34%)
Jan 20, 2021 187.96 193.49 187.14 192.62 1,549,496 +3.73(+1.98%)
Jan 19, 2021 193.35 193.35 187.61 188.89 1,337,374 -3.23(-1.68%)
Jan 15, 2021 189.46 192.96 188.44 192.12 2,177,377 +2.71(+1.43%)
Jan 14, 2021 192.44 192.44 189.08 189.41 903,033 -3.05(-1.58%)
Jan 13, 2021 190.28 193.18 190.28 192.46 917,327 +2.18(+1.15%)
Jan 12, 2021 188.50 190.81 187.52 190.28 806,121 +0.85(+0.45%)
Jan 11, 2021 190.02 190.68 186.53 189.43 862,985 -1.17(-0.62%)
Jan 08, 2021 187.06 191.47 187.06 190.60 940,820 +4.43(+2.38%)
Jan 07, 2021 183.31 187.09 182.41 186.17 1,430,023 +3.11(+1.70%)
Jan 06, 2021 185.23 186.56 181.70 183.07 1,759,121 -3.04(-1.63%)
Jan 05, 2021 187.78 189.74 185.06 186.10 1,278,684 -2.42(-1.29%)
Jan 04, 2021 197.19 198.60 188.31 188.53 1,064,993 -9.19(-4.65%)
Dec 31, 2020 197.72 197.72 197.72 653,132 +1.71(+0.87%)
Dec 30, 2020 194.66 197.67 194.66 196.00 653,132 +0.97(+0.50%)
Dec 29, 2020 197.00 197.99 193.85 195.03 791,197 -1.15(-0.58%)
Dec 28, 2020 196.73 197.43 194.54 196.18 665,637 +0.25(+0.13%)
Dec 24, 2020 194.73 196.04 194.41 195.93 180,572 +1.58(+0.82%)
Dec 23, 2020 198.23 199.27 194.15 194.35 841,841 -4.44(-2.24%)
Dec 22, 2020 196.04 198.93 195.35 198.79 914,616 +2.98(+1.52%)
Dec 21, 2020 194.85 197.09 193.59 195.81 826,691 -0.19(-0.10%)
Dec 18, 2020 199.25 199.43 194.96 196.00 1,660,656 -3.11(-1.56%)
Dec 17, 2020 195.03 199.71 194.42 199.11 1,089,623 +5.65(+2.92%)
Dec 16, 2020 192.78 195.21 192.08 193.46 816,836 +0.69(+0.36%)
Dec 15, 2020 192.00 192.79 187.97 192.78 1,574,167 +1.22(+0.63%)
Dec 14, 2020 193.49 196.70 190.46 191.56 2,653,119 +4.86(+2.60%)
Dec 11, 2020 183.72 187.43 183.72 186.70 1,812,617 +2.95(+1.61%)
Dec 10, 2020 185.87 187.49 183.42 183.74 1,095,966 -2.60(-1.39%)
Dec 09, 2020 188.38 189.65 184.56 186.34 842,346 -1.90(-1.01%)
Dec 08, 2020 190.70 190.88 188.15 188.24 659,226 -2.38(-1.25%)
Dec 07, 2020 190.04 192.19 190.01 190.62 755,913 +0.15(+0.08%)
Dec 04, 2020 191.64 192.85 189.25 190.46 887,095 -1.31(-0.68%)
Dec 03, 2020 190.41 192.26 189.78 191.77 769,062 +1.29(+0.68%)
Dec 02, 2020 190.34 193.92 189.47 190.48 649,819 -0.70(-0.37%)
Dec 01, 2020 190.78 191.68 188.52 191.18 723,735 +0.75(+0.40%)
Nov 30, 2020 186.70 191.40 186.48 190.43 1,726,744 +3.76(+2.01%)
Nov 27, 2020 189.50 189.50 186.01 186.67 444,844 -2.78(-1.46%)
Nov 25, 2020 189.07 190.51 188.19 189.44 703,453 +1.04(+0.55%)
Nov 24, 2020 186.40 188.95 184.29 188.40 1,560,215 +2.49(+1.34%)
Nov 23, 2020 190.36 192.33 185.21 185.91 1,839,605 -3.83(-2.02%)
Nov 20, 2020 194.29 194.43 189.25 189.73 1,476,685 -4.37(-2.25%)
Nov 19, 2020 194.92 195.66 192.75 194.10 1,098,256 -0.99(-0.51%)
Nov 18, 2020 198.54 200.78 194.95 195.09 1,085,172 -3.89(-1.95%)
Nov 17, 2020 197.44 200.78 195.84 198.98 726,619 +0.72(+0.36%)
Nov 16, 2020 200.91 200.91 194.07 198.26 685,523 -0.31(-0.15%)
Nov 13, 2020 197.42 199.70 196.35 198.56 662,316 +1.90(+0.97%)
Nov 12, 2020 200.77 200.77 194.10 196.66 683,807 -3.40(-1.70%)
Nov 11, 2020 199.67 201.07 197.10 200.07 915,498 +1.51(+0.76%)
Nov 10, 2020 188.54 198.68 187.51 198.56 1,220,793 +10.15(+5.39%)
Nov 09, 2020 202.42 204.24 187.43 188.41 1,726,731 -7.85(-4.00%)
Nov 06, 2020 196.27 201.64 194.96 196.26 787,259 +0.57(+0.29%)
Nov 05, 2020 198.94 200.47 194.15 195.69 1,114,091 -3.90(-1.95%)
Nov 04, 2020 199.65 204.25 199.18 199.59 1,051,653 -0.19(-0.09%)
Nov 03, 2020 198.60 200.47 196.98 199.78 847,992 +2.26(+1.15%)
Nov 02, 2020 196.26 199.06 195.30 197.51 948,438 +3.17(+1.63%)
Oct 30, 2020 194.99 197.03 192.76 194.34 1,189,670 -1.52(-0.78%)
Oct 29, 2020 196.94 198.62 195.67 195.86 1,070,360 -0.22(-0.11%)
Oct 28, 2020 196.80 199.19 194.36 196.08 1,223,423 -2.96(-1.49%)
Oct 27, 2020 201.27 203.10 199.01 199.04 925,844 -1.37(-0.69%)
Oct 26, 2020 198.84 201.09 198.00 200.41 1,156,120 +0.43(+0.22%)
Oct 23, 2020 200.31 200.91 198.44 199.98 557,529 +0.52(+0.26%)
Oct 22, 2020 197.50 200.04 196.65 199.46 517,487 +1.78(+0.90%)
Oct 21, 2020 197.72 199.50 196.98 197.68 790,826 -0.09(-0.05%)
Oct 20, 2020 196.97 199.75 195.37 197.78 590,578 +1.64(+0.84%)
Oct 19, 2020 198.09 198.65 195.90 196.14 963,699 -1.54(-0.78%)
Oct 16, 2020 198.26 199.70 196.97 197.67 1,976,693 -1.14(-0.57%)
Oct 15, 2020 197.99 201.49 196.83 198.81 975,515 +0.71(+0.36%)
Oct 14, 2020 199.60 200.66 197.23 198.10 783,676 -1.60(-0.80%)
Oct 13, 2020 199.57 200.36 196.93 199.70 715,050 +0.26(+0.13%)
Oct 12, 2020 198.84 200.51 197.48 199.44 750,320 +0.91(+0.46%)
Oct 09, 2020 197.21 198.73 195.69 198.53 502,719 +1.69(+0.86%)
Oct 08, 2020 195.84 197.76 195.39 196.84 703,396 +1.68(+0.86%)
Oct 07, 2020 194.36 196.43 193.49 195.16 690,151 +1.49(+0.77%)
Oct 06, 2020 194.50 195.68 191.46 193.68 1,187,769 -3.28(-1.67%)
Oct 05, 2020 196.66 197.37 192.24 196.96 690,312 +1.33(+0.68%)
Oct 02, 2020 190.52 196.79 189.00 195.63 974,438 +3.67(+1.91%)
Oct 01, 2020 188.94 192.01 188.35 191.96 1,006,634 +3.00(+1.59%)
Sep 30, 2020 188.48 189.60 185.97 188.95 1,017,863 +1.54(+0.82%)
Sep 29, 2020 187.62 189.10 185.35 187.42 656,947 -0.19(-0.10%)
Sep 28, 2020 187.35 189.28 186.47 187.60 686,931 +2.26(+1.22%)
Sep 25, 2020 180.63 185.45 180.26 185.35 709,700 +3.25(+1.78%)
Sep 24, 2020 181.36 184.69 181.15 182.10 701,610 +1.47(+0.81%)
Sep 23, 2020 185.43 185.58 180.34 180.63 978,401 -5.48(-2.94%)
Sep 22, 2020 183.40 186.86 183.40 186.11 909,530 +2.61(+1.42%)
Sep 21, 2020 186.77 190.01 181.96 183.50 1,143,574 -4.00(-2.14%)
Sep 18, 2020 187.03 188.52 185.83 187.50 1,436,374 -1.02(-0.54%)
Sep 17, 2020 189.24 191.83 186.73 188.52 883,540 -1.95(-1.02%)
Sep 16, 2020 188.92 192.00 187.96 190.47 845,524 +2.97(+1.58%)
Sep 15, 2020 190.85 192.24 187.29 187.50 782,445 -3.16(-1.66%)
Sep 14, 2020 186.58 191.27 185.64 190.67 828,643 +5.22(+2.81%)
Sep 11, 2020 183.96 186.94 183.15 185.45 792,678 +2.06(+1.12%)
Sep 10, 2020 181.98 184.54 179.72 183.39 987,945 +1.19(+0.66%)
Sep 09, 2020 181.45 186.68 181.20 182.19 1,228,765 +2.33(+1.29%)
Sep 08, 2020 178.45 180.92 176.15 179.87 1,009,955 +1.52(+0.85%)
Sep 04, 2020 179.46 181.49 176.10 178.34 663,261 -0.66(-0.37%)
Sep 03, 2020 180.68 183.86 178.03 179.01 1,186,132 -1.03(-0.57%)
Sep 02, 2020 178.45 180.15 176.80 180.04 1,253,497 +0.64(+0.36%)
Sep 01, 2020 177.95 179.58 175.03 179.40 569,497 +0.84(+0.47%)
Aug 31, 2020 178.98 180.46 177.82 178.56 1,034,767 -0.88(-0.49%)
Aug 28, 2020 178.20 179.61 175.73 179.44 701,681 +1.82(+1.03%)
Aug 27, 2020 175.87 178.59 175.54 177.61 594,569 +2.32(+1.32%)
Aug 26, 2020 173.16 175.44 171.67 175.29 767,755 +1.47(+0.85%)
Aug 25, 2020 173.68 173.86 171.99 173.82 558,982 +0.17(+0.10%)
Aug 24, 2020 172.66 173.66 171.07 173.65 575,431 +0.01(+0.01%)
Aug 21, 2020 171.80 173.78 170.63 173.65 895,212 +2.77(+1.62%)
Aug 20, 2020 165.75 171.01 165.67 170.88 695,165 +4.90(+2.95%)
Aug 19, 2020 169.62 169.62 165.14 165.98 915,831 -2.95(-1.75%)
Aug 18, 2020 168.16 170.03 166.69 168.93 706,554 +0.77(+0.46%)
Aug 17, 2020 167.36 168.27 166.00 168.16 971,354 -0.19(-0.11%)
Aug 14, 2020 166.09 170.56 166.09 168.34 763,535 +2.47(+1.49%)
Aug 13, 2020 166.00 167.95 165.12 165.87 659,597 -0.91(-0.54%)
Aug 12, 2020 167.74 168.21 164.15 166.78 606,313 -0.51(-0.31%)
Aug 11, 2020 171.65 171.89 166.13 167.29 777,384 -2.94(-1.73%)
Aug 10, 2020 168.22 171.33 167.85 170.23 767,222 +2.72(+1.63%)
Aug 07, 2020 163.61 169.70 163.61 167.51 1,149,644 +2.67(+1.62%)
Aug 06, 2020 162.24 165.15 156.56 164.84 1,895,679 -0.75(-0.45%)
Aug 05, 2020 169.63 169.80 164.68 165.59 1,078,282 -3.71(-2.19%)
Aug 04, 2020 165.25 169.82 164.82 169.30 1,212,237 +4.66(+2.83%)
Aug 03, 2020 167.16 167.30 164.35 164.64 783,115 -3.40(-2.02%)
Jul 31, 2020 165.64 168.14 162.72 168.04 2,095,410 +1.82(+1.10%)
Jul 30, 2020 163.70 166.73 162.88 166.21 1,191,640 +0.73(+0.44%)
Jul 29, 2020 163.24 166.36 161.98 165.48 959,292 +2.50(+1.53%)
Jul 28, 2020 156.34 163.02 156.34 162.99 952,151 +6.98(+4.47%)
Jul 27, 2020 155.75 156.96 154.03 156.01 562,093 +0.18(+0.11%)
Jul 24, 2020 157.80 158.25 155.58 155.83 616,990 -1.40(-0.89%)
Jul 23, 2020 158.81 159.73 155.88 157.23 635,444 -1.08(-0.68%)
Jul 22, 2020 155.91 159.06 154.86 158.31 831,321 +1.24(+0.79%)
Jul 21, 2020 159.04 159.29 156.97 157.07 691,591 -0.80(-0.51%)
Jul 20, 2020 161.67 161.85 157.85 157.87 570,413 -3.79(-2.35%)
Jul 17, 2020 158.64 162.24 157.50 161.67 996,676 +3.30(+2.08%)
Jul 16, 2020 161.74 163.71 158.29 158.37 739,035 -3.72(-2.29%)
Jul 15, 2020 164.47 164.47 160.69 162.09 1,168,586 -0.87(-0.54%)
Jul 14, 2020 162.30 165.55 162.21 162.96 700,278 +0.80(+0.49%)
Jul 13, 2020 163.67 164.22 161.92 162.16 625,377 -1.29(-0.79%)
Jul 10, 2020 164.27 165.51 163.07 163.46 749,856 -0.79(-0.48%)
Jul 09, 2020 162.04 165.04 161.46 164.25 661,076 +1.69(+1.04%)
Jul 08, 2020 163.27 163.99 162.28 162.56 1,034,179 -0.92(-0.57%)
Jul 07, 2020 163.66 164.88 163.16 163.48 755,357 -1.74(-1.05%)
Jul 06, 2020 170.02 171.16 164.51 165.22 1,036,965 -2.38(-1.42%)
Jul 02, 2020 168.99 169.84 166.06 167.60 1,065,666 +0.17(+0.10%)
Jul 01, 2020 161.14 168.24 160.76 167.43 807,069 +6.11(+3.79%)
Jun 30, 2020 160.82 162.76 158.97 161.32 1,266,664 +0.66(+0.41%)
Jun 29, 2020 160.37 161.19 159.00 160.66 918,701 +1.53(+0.96%)
Jun 26, 2020 160.28 162.50 158.58 159.13 1,629,605 -1.47(-0.92%)
Jun 25, 2020 159.08 160.69 157.15 160.60 984,577 +1.33(+0.83%)
Jun 24, 2020 157.21 160.50 156.67 159.27 1,396,520 +1.02(+0.64%)
Jun 23, 2020 161.22 161.82 158.10 158.25 750,394 -1.71(-1.07%)
Jun 22, 2020 160.57 161.51 157.29 159.96 1,161,806 -0.27(-0.17%)
Jun 19, 2020 167.14 167.14 160.12 160.23 4,340,578 -4.77(-2.89%)
Jun 18, 2020 165.11 165.68 162.04 165.00 912,274 -1.25(-0.75%)
Jun 17, 2020 167.56 168.37 165.56 166.26 831,001 -0.92(-0.55%)
Jun 16, 2020 171.93 172.55 165.94 167.18 1,041,523 -0.28(-0.17%)
Jun 15, 2020 161.90 168.50 161.07 167.46 1,318,261 +2.29(+1.38%)
Jun 12, 2020 166.73 167.31 161.07 165.17 1,090,527 +2.13(+1.31%)
Jun 11, 2020 167.30 168.58 161.92 163.04 1,570,095 -7.94(-4.64%)
Jun 10, 2020 175.03 176.19 170.91 170.97 1,056,356 -4.91(-2.79%)
Jun 09, 2020 169.71 176.14 168.19 175.88 1,083,664 +3.90(+2.27%)
Jun 08, 2020 171.90 175.53 170.67 171.98 1,395,774 +0.26(+0.15%)
Jun 05, 2020 171.41 172.80 169.28 171.72 1,364,598 +4.77(+2.86%)
Jun 04, 2020 172.15 172.66 165.53 166.96 1,083,063 -6.09(-3.52%)
Jun 03, 2020 173.63 177.75 172.66 173.05 1,429,654 +0.18(+0.11%)
Jun 02, 2020 172.50 173.97 169.42 172.86 1,434,208 +2.47(+1.45%)
Jun 01, 2020 168.29 171.62 166.99 170.39 1,486,433 +1.69(+1.00%)
May 29, 2020 166.48 169.86 164.88 168.70 1,445,597 +1.29(+0.77%)
May 28, 2020 165.21 167.51 163.93 167.41 911,001 +3.51(+2.14%)
May 27, 2020 160.81 164.53 160.81 163.90 1,064,239 +3.74(+2.33%)
May 26, 2020 158.38 160.77 157.15 160.16 1,322,646 +5.00(+3.22%)
May 22, 2020 153.12 155.24 152.28 155.16 747,494 +3.08(+2.02%)
May 21, 2020 152.38 153.38 151.25 152.09 674,210 -0.96(-0.63%)
May 20, 2020 153.75 154.28 150.89 153.04 1,141,053 +0.28(+0.19%)
May 19, 2020 151.59 153.49 151.04 152.76 871,357 +0.18(+0.12%)
May 18, 2020 149.77 154.31 149.51 152.58 1,301,933 +6.15(+4.20%)
May 15, 2020 147.07 147.18 144.09 146.43 1,687,752 -2.52(-1.69%)
May 14, 2020 145.62 148.95 143.22 148.95 1,229,863 +2.00(+1.36%)
May 13, 2020 148.02 149.76 146.57 146.95 1,299,743 -1.56(-1.05%)
May 12, 2020 155.56 156.30 145.47 148.51 1,603,082 -7.04(-4.53%)
May 11, 2020 157.12 158.34 155.03 155.55 841,843 -2.84(-1.79%)
May 08, 2020 154.57 159.47 153.89 158.38 1,353,903 +5.68(+3.72%)
May 07, 2020 148.12 153.29 147.45 152.70 1,510,016 +6.17(+4.21%)
May 06, 2020 149.62 150.63 146.28 146.53 866,005 -2.79(-1.87%)
May 05, 2020 151.39 152.65 148.90 149.31 1,474,749 -1.37(-0.91%)
May 04, 2020 153.32 153.32 148.66 150.69 1,177,478 -2.72(-1.77%)
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.