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

Genuine Parts (NY: GPC )

145.04 +1.43 (+1.00%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 7, 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, 2024 159.23 159.26 155.83 156.12 1,569,840 -4.13(-2.58%)
Apr 29, 2024 159.38 160.94 159.38 160.25 1,063,045 +1.43(+0.90%)
Apr 26, 2024 159.51 161.02 158.72 158.82 1,010,670 -1.13(-0.71%)
Apr 25, 2024 160.00 160.48 157.85 159.96 1,462,190 -0.73(-0.45%)
Apr 24, 2024 161.94 162.60 160.10 160.68 1,169,751 -1.57(-0.97%)
Apr 23, 2024 161.49 162.73 159.81 162.25 1,120,913 +0.29(+0.18%)
Apr 22, 2024 161.68 162.41 159.84 161.96 1,457,306 +0.69(+0.43%)
Apr 19, 2024 159.89 161.80 159.15 161.27 3,420,055 +2.14(+1.35%)
Apr 18, 2024 154.80 163.31 154.80 159.12 3,941,971 +16.05(+11.22%)
Apr 17, 2024 144.31 144.84 142.72 143.07 1,775,489 -0.48(-0.33%)
Apr 16, 2024 143.67 144.87 143.30 143.55 1,108,044 -0.20(-0.14%)
Apr 15, 2024 146.51 146.79 143.30 143.75 1,185,798 -0.63(-0.43%)
Apr 12, 2024 143.87 144.98 143.48 144.38 931,202 -0.72(-0.50%)
Apr 11, 2024 147.54 148.09 144.60 145.10 890,191 -2.16(-1.46%)
Apr 10, 2024 147.89 148.54 146.82 147.25 743,594 -2.19(-1.47%)
Apr 09, 2024 149.52 150.38 147.93 149.45 614,440 +0.08(+0.05%)
Apr 08, 2024 149.28 150.30 149.19 149.37 586,384 +0.42(+0.28%)
Apr 05, 2024 148.20 149.54 147.94 148.95 617,468 +1.13(+0.77%)
Apr 04, 2024 153.00 153.00 147.76 147.82 812,194 -4.24(-2.79%)
Apr 03, 2024 152.36 153.29 151.75 152.06 707,905 -0.67(-0.44%)
Apr 02, 2024 153.38 154.41 152.17 152.73 853,107 -0.49(-0.32%)
Apr 01, 2024 153.77 154.54 152.36 153.21 738,495 -0.65(-0.42%)
Mar 28, 2024 154.41 154.83 153.47 153.86 960,935 -0.26(-0.17%)
Mar 27, 2024 152.15 154.19 151.89 154.12 760,157 +2.64(+1.74%)
Mar 26, 2024 152.50 152.72 151.01 151.47 952,538 -1.07(-0.70%)
Mar 25, 2024 154.80 154.96 152.40 152.55 850,597 -2.25(-1.46%)
Mar 22, 2024 156.36 156.68 154.66 154.80 592,794 -1.49(-0.95%)
Mar 21, 2024 154.55 156.61 154.26 156.29 628,414 +2.06(+1.33%)
Mar 20, 2024 154.46 154.74 153.12 154.24 901,235 +0.24(+0.15%)
Mar 19, 2024 152.71 154.20 152.47 154.00 810,044 +1.59(+1.04%)
Mar 18, 2024 152.94 153.87 152.19 152.41 995,463 -0.19(-0.12%)
Mar 15, 2024 150.01 153.72 150.01 152.60 1,705,423 +1.78(+1.18%)
Mar 14, 2024 152.44 152.61 150.42 150.82 835,014 -1.61(-1.06%)
Mar 13, 2024 153.41 153.84 152.36 152.43 1,208,533 -0.52(-0.34%)
Mar 12, 2024 151.84 153.33 151.13 152.94 876,579 +1.55(+1.02%)
Mar 11, 2024 150.10 151.53 149.82 151.40 1,288,878 +1.48(+0.99%)
Mar 08, 2024 149.60 150.31 149.02 149.92 1,028,457 +0.14(+0.09%)
Mar 07, 2024 149.80 151.56 149.43 149.78 1,088,337 +0.98(+0.66%)
Mar 06, 2024 149.66 150.34 148.46 148.79 781,400 -0.11(-0.07%)
Mar 05, 2024 148.89 150.04 148.11 148.90 1,087,013 -0.03(-0.02%)
Mar 04, 2024 148.27 149.55 148.18 148.93 826,435 +0.75(+0.51%)
Mar 01, 2024 147.81 148.46 146.77 148.18 1,148,968 -0.05(-0.03%)
Feb 29, 2024 150.35 150.69 147.59 148.23 2,095,228 -1.48(-0.99%)
Feb 28, 2024 149.02 150.58 148.89 149.71 1,170,449 +1.16(+0.78%)
Feb 27, 2024 147.57 148.81 146.85 148.54 831,962 +2.12(+1.45%)
Feb 26, 2024 146.83 147.56 146.25 146.42 1,066,009 +0.53(+0.36%)
Feb 23, 2024 144.31 146.11 144.13 145.89 1,350,523 +1.74(+1.20%)
Feb 22, 2024 142.72 144.72 142.15 144.15 1,140,489 +1.64(+1.15%)
Feb 21, 2024 142.68 144.01 141.37 142.52 1,446,367 +0.18(+0.13%)
Feb 20, 2024 140.20 143.05 139.32 142.34 1,162,475 +1.33(+0.94%)
Feb 16, 2024 141.16 142.56 140.72 141.01 1,177,355 -0.77(-0.54%)
Feb 15, 2024 133.18 141.96 133.18 141.78 2,655,618 -0.32(-0.23%)
Feb 14, 2024 141.12 142.22 140.40 142.10 1,501,791 +1.61(+1.14%)
Feb 13, 2024 141.09 141.67 139.86 140.49 1,235,061 -2.69(-1.88%)
Feb 12, 2024 141.61 143.92 141.61 143.19 1,128,605 +1.93(+1.37%)
Feb 09, 2024 140.43 141.28 139.53 141.25 878,957 +0.86(+0.61%)
Feb 08, 2024 139.41 140.44 139.30 140.40 1,333,629 -0.46(-0.33%)
Feb 07, 2024 139.83 141.01 139.34 140.86 975,939 +1.44(+1.03%)
Feb 06, 2024 137.32 139.48 137.04 139.42 857,662 +1.16(+0.84%)
Feb 05, 2024 139.18 140.14 137.51 138.25 892,387 -2.21(-1.57%)
Feb 02, 2024 140.43 141.69 139.05 140.46 958,700 -0.29(-0.20%)
Feb 01, 2024 138.45 140.77 137.49 140.75 815,557 +2.41(+1.74%)
Jan 31, 2024 141.94 142.28 137.82 138.34 1,170,270 -2.98(-2.11%)
Jan 30, 2024 140.63 141.51 139.69 141.32 729,606 +0.50(+0.36%)
Jan 29, 2024 140.98 141.75 139.80 140.82 720,258 +0.11(+0.08%)
Jan 26, 2024 141.44 141.44 140.53 140.71 657,426 +0.11(+0.08%)
Jan 25, 2024 140.60 141.08 139.70 140.60 649,567 +0.84(+0.60%)
Jan 24, 2024 141.60 141.64 139.32 139.76 710,986 -1.33(-0.94%)
Jan 23, 2024 142.44 142.98 140.31 141.09 923,670 -0.54(-0.38%)
Jan 22, 2024 140.14 142.13 140.03 141.64 990,508 +1.46(+1.04%)
Jan 19, 2024 137.97 141.39 137.40 140.18 1,285,373 +2.60(+1.89%)
Jan 18, 2024 135.93 137.98 135.49 137.57 771,328 +1.45(+1.07%)
Jan 17, 2024 137.24 138.22 135.19 136.12 744,238 -1.80(-1.30%)
Jan 16, 2024 136.61 137.95 136.38 137.92 1,001,450 +0.99(+0.72%)
Jan 12, 2024 137.46 138.40 136.49 136.93 709,063 +0.36(+0.27%)
Jan 11, 2024 135.88 136.74 134.66 136.57 916,858 +0.75(+0.55%)
Jan 10, 2024 135.69 136.61 135.28 135.82 798,125 +0.46(+0.34%)
Jan 09, 2024 135.66 136.95 134.47 135.35 925,367 -1.24(-0.91%)
Jan 08, 2024 135.06 136.61 134.17 136.60 877,788 +1.81(+1.35%)
Jan 05, 2024 133.52 135.87 133.38 134.78 829,694 +0.45(+0.34%)
Jan 04, 2024 133.38 135.13 133.18 134.33 997,497 +0.01(+0.01%)
Jan 03, 2024 135.75 136.95 134.02 134.32 1,161,227 -1.91(-1.40%)
Jan 02, 2024 136.34 138.84 135.91 136.23 801,373 -0.41(-0.30%)
Dec 29, 2023 136.25 136.99 135.79 136.64 715,459 +0.11(+0.08%)
Dec 28, 2023 136.71 136.83 135.66 136.53 611,191 -0.38(-0.27%)
Dec 27, 2023 136.89 137.70 136.23 136.90 527,069 +0.15(+0.11%)
Dec 26, 2023 137.12 137.60 136.12 136.75 490,995 -0.36(-0.26%)
Dec 22, 2023 136.57 138.04 136.17 137.11 458,586 +0.50(+0.37%)
Dec 21, 2023 136.40 136.90 135.22 136.61 769,830 +1.60(+1.18%)
Dec 20, 2023 136.52 137.75 134.95 135.01 788,437 -2.07(-1.51%)
Dec 19, 2023 138.06 138.59 136.54 137.08 902,505 -0.65(-0.47%)
Dec 18, 2023 136.78 137.95 136.00 137.73 865,538 +1.20(+0.88%)
Dec 15, 2023 137.09 138.16 135.45 136.53 2,698,528 -1.46(-1.06%)
Dec 14, 2023 137.13 139.66 136.63 137.99 1,276,111 +2.23(+1.64%)
Dec 13, 2023 134.34 136.06 133.24 135.76 1,022,138 +1.95(+1.46%)
Dec 12, 2023 133.62 133.82 132.75 133.81 721,432 +0.03(+0.02%)
Dec 11, 2023 132.68 134.14 132.39 133.78 1,069,398 +2.59(+1.97%)
Dec 08, 2023 132.99 133.66 131.01 131.19 1,204,637 -1.28(-0.97%)
Dec 07, 2023 134.11 134.44 132.47 132.47 1,032,588 -2.19(-1.63%)
Dec 06, 2023 133.17 135.40 132.69 134.66 1,072,557 +2.44(+1.84%)
Dec 05, 2023 134.93 134.93 132.01 132.23 1,343,110 -3.25(-2.40%)
Dec 04, 2023 132.40 135.78 132.40 135.47 2,180,169 +2.59(+1.95%)
Dec 01, 2023 131.68 133.43 130.76 132.89 1,442,754 +1.89(+1.45%)
Nov 30, 2023 131.88 132.20 130.01 130.99 1,862,282 -0.13(-0.10%)
Nov 29, 2023 131.77 132.60 130.94 131.12 802,987 -0.49(-0.37%)
Nov 28, 2023 132.63 132.84 131.41 131.61 954,499 -0.69(-0.52%)
Nov 27, 2023 134.20 134.20 132.30 132.30 1,005,300 -2.29(-1.70%)
Nov 24, 2023 134.95 135.58 134.59 134.59 416,252 -0.36(-0.27%)
Nov 22, 2023 135.37 135.41 134.03 134.95 897,519 +0.29(+0.22%)
Nov 21, 2023 134.06 135.37 133.95 134.66 662,419 +0.12(+0.09%)
Nov 20, 2023 134.46 135.11 133.22 134.54 724,342 -0.06(-0.04%)
Nov 17, 2023 135.72 136.10 133.98 134.60 1,512,357 -0.06(-0.04%)
Nov 16, 2023 134.26 135.47 133.79 134.66 1,063,839 -0.39(-0.29%)
Nov 15, 2023 135.75 136.68 134.78 135.05 808,596 -0.38(-0.28%)
Nov 14, 2023 134.64 135.93 134.64 135.43 971,937 +2.81(+2.12%)
Nov 13, 2023 132.68 133.33 131.64 132.62 783,712 -0.75(-0.57%)
Nov 10, 2023 132.62 133.75 131.79 133.37 750,992 +1.10(+0.83%)
Nov 09, 2023 132.35 132.98 131.68 132.28 893,040 +0.57(+0.43%)
Nov 08, 2023 132.78 132.82 131.27 131.71 1,047,190 -1.06(-0.80%)
Nov 07, 2023 131.00 132.89 130.57 132.77 1,037,872 +1.82(+1.39%)
Nov 06, 2023 131.05 131.70 130.23 130.94 959,650 -0.33(-0.25%)
Nov 03, 2023 129.92 131.82 129.77 131.28 860,007 +3.26(+2.55%)
Nov 02, 2023 126.93 128.16 125.30 128.02 1,277,134 +1.87(+1.48%)
Nov 01, 2023 126.19 126.56 125.03 126.14 1,073,157 -0.08(-0.06%)
Oct 31, 2023 125.07 126.82 124.83 126.22 2,208,555 +1.31(+1.05%)
Oct 30, 2023 124.97 125.88 123.77 124.91 993,445 +0.39(+0.31%)
Oct 27, 2023 126.33 126.84 123.95 124.52 907,823 -1.77(-1.40%)
Oct 26, 2023 126.04 126.99 124.84 126.29 1,287,093 +0.49(+0.39%)
Oct 25, 2023 126.03 127.09 125.03 125.80 994,301 -0.35(-0.28%)
Oct 24, 2023 126.61 127.22 125.64 126.16 1,458,950 +0.52(+0.41%)
Oct 23, 2023 125.61 127.00 124.25 125.64 1,807,638 -0.36(-0.29%)
Oct 20, 2023 127.93 130.62 125.76 126.00 1,912,153 -1.46(-1.15%)
Oct 19, 2023 139.37 140.90 127.25 127.46 2,727,075 -18.23(-12.51%)
Oct 18, 2023 146.54 147.24 145.32 145.69 929,701 -1.45(-0.99%)
Oct 17, 2023 145.92 147.82 145.35 147.14 830,824 +0.51(+0.35%)
Oct 16, 2023 145.55 147.30 145.35 146.63 1,007,130 +2.60(+1.80%)
Oct 13, 2023 144.77 145.42 143.04 144.03 785,322 -0.24(-0.16%)
Oct 12, 2023 143.67 145.31 142.59 144.27 1,115,523 +0.50(+0.35%)
Oct 11, 2023 144.88 145.19 142.95 143.77 889,636 -0.85(-0.59%)
Oct 10, 2023 144.16 145.55 143.84 144.62 1,102,779 +0.93(+0.65%)
Oct 09, 2023 141.47 144.08 141.20 143.69 1,256,832 +2.58(+1.83%)
Oct 06, 2023 139.42 142.03 138.82 141.11 827,349 +1.34(+0.96%)
Oct 05, 2023 140.21 140.91 139.24 139.77 706,161 -0.31(-0.22%)
Oct 04, 2023 137.93 140.59 137.31 140.08 1,020,051 +2.39(+1.74%)
Oct 03, 2023 141.99 141.99 136.81 137.69 1,449,128 -4.52(-3.17%)
Oct 02, 2023 140.66 143.15 139.99 142.21 1,356,814 +0.78(+0.55%)
Sep 29, 2023 141.80 142.62 140.93 141.43 1,016,520 +1.10(+0.78%)
Sep 28, 2023 139.53 140.50 138.68 140.33 1,040,190 +0.93(+0.67%)
Sep 27, 2023 140.81 141.05 138.77 139.40 1,097,035 -0.68(-0.48%)
Sep 26, 2023 143.24 143.62 139.93 140.07 867,928 -3.91(-2.71%)
Sep 25, 2023 143.11 144.69 143.75 143.98 748,204 +0.63(+0.44%)
Sep 22, 2023 142.50 144.29 142.39 143.36 581,695 +0.70(+0.49%)
Sep 21, 2023 145.53 145.59 142.63 142.66 796,848 -3.55(-2.43%)
Sep 20, 2023 146.09 147.57 145.26 146.21 812,920 +0.70(+0.48%)
Sep 19, 2023 144.46 145.87 143.45 145.50 813,696 +0.46(+0.32%)
Sep 18, 2023 145.66 146.57 144.89 145.04 493,559 -0.75(-0.51%)
Sep 15, 2023 147.22 147.22 145.68 145.78 952,105 -1.34(-0.91%)
Sep 14, 2023 146.13 147.21 145.69 147.13 578,098 +1.70(+1.17%)
Sep 13, 2023 144.72 146.10 144.54 145.43 698,866 +1.16(+0.81%)
Sep 12, 2023 145.57 145.59 143.60 144.27 911,247 -1.40(-0.96%)
Sep 11, 2023 147.31 147.61 145.36 145.67 712,653 -1.25(-0.85%)
Sep 08, 2023 147.73 148.16 146.53 146.92 708,535 -1.00(-0.68%)
Sep 07, 2023 147.52 148.09 146.37 147.92 1,078,679 +0.18(+0.12%)
Sep 06, 2023 147.72 148.55 146.99 147.74 847,014 -0.54(-0.37%)
Sep 05, 2023 150.40 150.40 147.84 148.29 917,260 -2.67(-1.77%)
Sep 01, 2023 150.68 150.98 149.64 150.96 591,040 +1.31(+0.88%)
Aug 31, 2023 151.69 151.99 149.58 149.64 1,023,704 -1.95(-1.28%)
Aug 30, 2023 150.61 153.24 150.42 151.59 531,253 +0.71(+0.47%)
Aug 29, 2023 149.43 150.94 148.51 150.88 801,783 +1.50(+1.00%)
Aug 28, 2023 148.87 150.41 148.55 149.38 564,389 +0.41(+0.27%)
Aug 25, 2023 149.30 150.15 148.37 148.97 684,392 +0.49(+0.33%)
Aug 24, 2023 149.82 150.59 148.40 148.48 559,636 -1.77(-1.18%)
Aug 23, 2023 148.91 150.43 148.91 150.25 647,238 +1.21(+0.81%)
Aug 22, 2023 149.55 150.12 148.69 149.05 556,877 -0.74(-0.49%)
Aug 21, 2023 150.57 151.08 148.78 149.79 798,085 -0.96(-0.64%)
Aug 18, 2023 149.18 151.90 149.18 150.75 663,822 +0.55(+0.36%)
Aug 17, 2023 152.44 153.39 150.17 150.21 580,789 -2.08(-1.37%)
Aug 16, 2023 151.52 153.46 151.37 152.29 922,662 +1.63(+1.08%)
Aug 15, 2023 152.72 152.81 150.53 150.66 885,799 -2.30(-1.50%)
Aug 14, 2023 153.12 153.69 151.73 152.96 1,096,478 -0.83(-0.54%)
Aug 11, 2023 152.38 154.38 152.09 153.79 715,540 +1.77(+1.17%)
Aug 10, 2023 151.49 153.82 151.20 152.02 978,656 -0.33(-0.22%)
Aug 09, 2023 151.42 152.80 150.93 152.35 1,246,203 +1.11(+0.73%)
Aug 08, 2023 151.15 151.81 148.86 151.24 1,098,316 -1.07(-0.70%)
Aug 07, 2023 152.25 153.01 151.79 152.31 763,707 +0.94(+0.62%)
Aug 04, 2023 152.19 153.31 151.28 151.37 678,887 -0.19(-0.12%)
Aug 03, 2023 151.15 152.36 150.07 151.55 956,792 +0.33(+0.22%)
Aug 02, 2023 152.20 152.82 150.90 151.22 822,883 -1.38(-0.91%)
Aug 01, 2023 151.81 152.89 151.17 152.60 971,137 +1.02(+0.67%)
Jul 31, 2023 152.77 153.03 150.62 151.58 1,750,469 -0.59(-0.39%)
Jul 28, 2023 152.70 153.25 151.44 152.17 688,102 +0.51(+0.33%)
Jul 27, 2023 153.82 154.04 151.19 151.67 1,165,787 -2.10(-1.37%)
Jul 26, 2023 153.12 154.35 153.02 153.77 666,124 +0.14(+0.09%)
Jul 25, 2023 152.87 154.04 151.41 153.63 710,803 +0.27(+0.18%)
Jul 24, 2023 152.70 153.71 151.83 153.36 928,996 +1.21(+0.79%)
Jul 21, 2023 150.88 153.72 149.78 152.15 1,525,991 +1.11(+0.73%)
Jul 20, 2023 156.34 156.99 150.57 151.04 2,322,523 -12.56(-7.68%)
Jul 19, 2023 163.32 164.35 162.37 163.60 1,024,825 +0.78(+0.48%)
Jul 18, 2023 162.68 164.03 162.00 162.82 929,700 +0.58(+0.36%)
Jul 17, 2023 161.09 162.86 160.90 162.24 721,919 +0.71(+0.44%)
Jul 14, 2023 160.19 161.84 159.65 161.53 1,192,695 +1.14(+0.71%)
Jul 13, 2023 164.16 164.54 160.35 160.39 1,027,175 -4.85(-2.93%)
Jul 12, 2023 165.47 166.03 164.07 165.24 776,113 +0.98(+0.60%)
Jul 11, 2023 163.03 165.28 162.56 164.25 692,117 +1.81(+1.11%)
Jul 10, 2023 161.02 164.16 160.86 162.44 727,868 +1.42(+0.88%)
Jul 07, 2023 160.30 161.32 160.06 161.02 951,256 +0.34(+0.21%)
Jul 06, 2023 161.70 162.46 159.47 160.68 917,183 -1.85(-1.14%)
Jul 05, 2023 163.38 163.49 161.91 162.53 818,100 -0.99(-0.61%)
Jul 03, 2023 164.03 164.61 162.69 163.52 648,819 -1.21(-0.73%)
Jun 30, 2023 162.72 165.14 161.59 164.73 846,120 +3.09(+1.91%)
Jun 29, 2023 160.66 162.28 160.10 161.64 558,778 +0.90(+0.56%)
Jun 28, 2023 160.72 161.46 159.43 160.75 797,926 +0.19(+0.12%)
Jun 27, 2023 158.96 161.39 158.71 160.56 950,720 +2.24(+1.41%)
Jun 26, 2023 155.81 159.04 155.81 158.32 914,945 +2.90(+1.87%)
Jun 23, 2023 156.93 156.93 154.36 155.42 1,369,054 -1.77(-1.13%)
Jun 22, 2023 157.32 158.13 156.10 157.20 608,489 +0.02(+0.01%)
Jun 21, 2023 154.46 157.92 154.31 157.18 816,474 +1.83(+1.18%)
Jun 20, 2023 156.76 156.93 154.04 155.35 938,024 -1.83(-1.16%)
Jun 16, 2023 159.11 159.29 156.55 157.18 1,419,732 -0.18(-0.11%)
Jun 15, 2023 155.61 157.74 155.15 157.35 816,048 +2.85(+1.85%)
Jun 14, 2023 155.01 156.33 153.89 154.50 736,484 -0.40(-0.26%)
Jun 13, 2023 153.61 155.14 153.29 154.90 903,691 +0.97(+0.63%)
Jun 12, 2023 152.20 154.09 151.48 153.93 1,021,997 +2.25(+1.48%)
Jun 09, 2023 150.38 152.45 149.33 151.68 872,720 +1.62(+1.08%)
Jun 08, 2023 149.40 150.11 148.47 150.05 772,653 +0.77(+0.52%)
Jun 07, 2023 148.00 149.50 147.25 149.28 947,804 +1.03(+0.70%)
Jun 06, 2023 147.59 149.45 147.35 148.25 661,209 +0.29(+0.20%)
Jun 05, 2023 149.28 149.83 146.96 147.96 895,255 -1.31(-0.88%)
Jun 02, 2023 145.88 149.43 145.44 149.27 1,048,214 +4.02(+2.77%)
Jun 01, 2023 146.35 146.97 143.98 145.25 1,311,248 +1.21(+0.84%)
May 31, 2023 142.96 145.25 140.53 144.04 2,637,351 -8.48(-5.56%)
May 30, 2023 151.53 152.67 150.46 152.53 963,103 +0.47(+0.31%)
May 26, 2023 153.18 153.34 151.77 152.05 784,641 -1.30(-0.85%)
May 25, 2023 152.70 153.96 151.69 153.35 699,368 +0.22(+0.14%)
May 24, 2023 155.99 155.99 153.03 153.13 571,577 -2.08(-1.34%)
May 23, 2023 156.21 157.30 154.94 155.21 620,391 -2.61(-1.66%)
May 22, 2023 159.77 160.28 157.10 157.82 789,855 -1.55(-0.97%)
May 19, 2023 159.48 160.45 158.42 159.37 712,440 -0.01(-0.01%)
May 18, 2023 160.66 160.66 157.73 159.38 642,038 -1.53(-0.95%)
May 17, 2023 160.51 161.09 159.73 160.90 638,064 +0.77(+0.48%)
May 16, 2023 161.95 161.95 159.59 160.13 745,300 -2.77(-1.70%)
May 15, 2023 164.69 165.08 162.23 162.90 775,213 -2.16(-1.31%)
May 12, 2023 166.20 167.04 164.01 165.05 528,166 -0.96(-0.58%)
May 11, 2023 167.24 168.08 165.42 166.01 718,675 -1.98(-1.18%)
May 10, 2023 168.28 169.17 166.27 167.99 705,984 +0.45(+0.27%)
May 09, 2023 166.49 167.59 165.68 167.54 705,407 +0.59(+0.35%)
May 08, 2023 167.76 168.15 165.74 166.95 1,080,978 -1.08(-0.64%)
May 05, 2023 166.32 168.73 166.13 168.03 849,403 +2.34(+1.41%)
May 04, 2023 166.35 167.27 164.21 165.69 1,821,493 -0.65(-0.39%)
May 03, 2023 166.83 167.49 165.97 166.34 1,454,815 +0.99(+0.60%)
May 02, 2023 165.29 165.95 162.36 165.35 1,819,991 +0.04(+0.02%)
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.