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

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 29, 2022 316.26 318.33 308.19 309.07 1,317,608 -9.88(-3.10%)
Apr 28, 2022 315.94 320.60 310.40 318.95 790,338 +6.94(+2.23%)
Apr 27, 2022 309.72 317.03 309.72 312.01 999,907 +0.48(+0.15%)
Apr 26, 2022 315.56 317.89 310.78 311.53 996,643 -6.36(-2.00%)
Apr 25, 2022 312.51 318.11 309.93 317.89 1,409,958 +3.02(+0.96%)
Apr 22, 2022 318.37 322.18 314.54 314.87 1,087,933 -7.32(-2.27%)
Apr 21, 2022 328.84 330.64 321.71 322.19 794,856 -5.00(-1.53%)
Apr 20, 2022 327.81 331.33 326.13 327.19 550,372 +1.46(+0.45%)
Apr 19, 2022 319.59 326.32 319.00 325.73 969,542 +5.19(+1.62%)
Apr 18, 2022 319.84 322.85 318.72 320.55 659,336 -0.17(-0.05%)
Apr 14, 2022 326.18 327.53 320.18 320.71 991,878 -5.14(-1.58%)
Apr 13, 2022 322.94 325.96 318.71 325.85 825,757 +1.49(+0.46%)
Apr 12, 2022 326.90 329.51 322.86 324.36 634,756 -2.18(-0.67%)
Apr 11, 2022 331.68 332.34 324.68 326.54 1,195,297 -8.12(-2.43%)
Apr 08, 2022 334.15 338.11 333.17 334.67 670,967 -0.67(-0.20%)
Apr 07, 2022 332.51 336.86 330.24 335.34 631,245 +2.22(+0.67%)
Apr 06, 2022 331.97 335.70 330.30 333.12 875,829 -1.32(-0.39%)
Apr 05, 2022 333.64 336.81 332.75 334.44 679,884 +0.08(+0.02%)
Apr 04, 2022 332.54 336.38 332.28 334.36 783,479 +2.00(+0.60%)
Apr 01, 2022 329.46 333.16 328.10 332.36 673,076 +2.85(+0.87%)
Mar 31, 2022 333.09 337.12 329.51 329.51 1,057,050 -0.89(-0.27%)
Mar 30, 2022 332.35 333.05 329.26 330.40 705,773 -1.27(-0.38%)
Mar 29, 2022 332.46 334.76 329.24 331.67 527,228 +3.77(+1.15%)
Mar 28, 2022 323.44 328.11 323.21 327.90 659,662 +5.13(+1.59%)
Mar 25, 2022 323.23 323.91 320.29 322.77 519,722 +0.99(+0.31%)
Mar 24, 2022 319.68 321.81 317.77 321.79 971,295 +3.30(+1.04%)
Mar 23, 2022 320.38 321.77 317.96 318.48 706,636 -4.75(-1.47%)
Mar 22, 2022 319.01 324.57 319.01 323.23 654,476 +4.07(+1.28%)
Mar 21, 2022 320.80 324.10 315.36 319.16 851,587 -4.32(-1.33%)
Mar 18, 2022 316.18 324.06 314.20 323.48 1,529,675 +9.18(+2.92%)
Mar 17, 2022 307.53 314.30 306.99 314.30 645,893 +6.81(+2.21%)
Mar 16, 2022 303.31 307.71 301.45 307.49 1,858,112 +7.96(+2.66%)
Mar 15, 2022 299.13 300.74 295.50 299.53 958,634 +5.27(+1.79%)
Mar 14, 2022 298.92 301.16 292.67 294.25 892,831 -3.09(-1.04%)
Mar 11, 2022 306.65 308.15 297.23 297.34 1,301,604 -9.31(-3.04%)
Mar 10, 2022 299.09 308.64 306.65 2,014,361 -9.09(-2.88%)
Mar 09, 2022 314.03 318.50 312.43 315.74 1,075,004 +9.09(+2.96%)
Mar 08, 2022 308.54 314.49 304.44 306.65 1,046,005 -0.67(-0.22%)
Mar 07, 2022 318.21 320.52 307.16 307.32 1,183,760 -10.89(-3.42%)
Mar 04, 2022 314.21 320.33 312.84 318.21 1,188,585 +0.92(+0.29%)
Mar 03, 2022 320.30 320.95 315.57 317.29 896,565 -1.06(-0.33%)
Mar 02, 2022 317.62 321.71 314.80 318.36 1,002,069 +3.55(+1.13%)
Mar 01, 2022 313.77 319.86 312.73 314.80 1,330,904 +0.31(+0.10%)
Feb 28, 2022 313.43 319.15 311.13 314.49 1,598,304 -1.63(-0.52%)
Feb 25, 2022 314.93 317.76 311.62 316.12 1,503,484 +1.66(+0.53%)
Feb 24, 2022 303.60 315.70 303.00 314.46 1,112,748 +3.72(+1.20%)
Feb 23, 2022 316.77 320.93 309.96 310.74 835,629 -4.05(-1.29%)
Feb 22, 2022 312.73 317.79 311.65 314.79 794,101 -0.52(-0.16%)
Feb 18, 2022 315.31 0 +0.43(+0.14%)
Feb 17, 2022 321.21 321.98 313.33 314.88 1,333,268 -7.29(-2.26%)
Feb 16, 2022 319.36 324.12 318.30 322.17 818,184 +0.78(+0.24%)
Feb 15, 2022 321.02 321.95 319.27 321.39 691,794 +6.19(+1.96%)
Feb 14, 2022 322.45 323.71 313.16 315.20 1,547,529 -8.60(-2.65%)
Feb 11, 2022 340.60 341.05 322.12 323.80 1,863,744 -17.39(-5.10%)
Feb 10, 2022 335.43 345.74 327.73 341.19 2,383,959 +6.70(+2.00%)
Feb 09, 2022 340.08 340.08 333.21 334.49 1,087,570 +4.92(+1.49%)
Feb 08, 2022 326.44 330.23 321.37 329.57 1,103,954 +1.66(+0.51%)
Feb 07, 2022 337.43 339.43 326.73 327.91 860,727 -10.10(-2.99%)
Feb 04, 2022 329.79 341.99 329.38 338.01 1,108,695 +6.35(+1.92%)
Feb 03, 2022 328.71 335.87 331.66 955,474 -6.52(-1.93%)
Feb 02, 2022 330.34 338.78 329.33 338.18 961,739 +3.07(+0.92%)
Feb 01, 2022 335.19 335.48 327.44 335.11 949,342 +0.88(+0.26%)
Jan 31, 2022 328.14 334.32 334.23 748,044 +6.32(+1.93%)
Jan 28, 2022 318.28 328.07 313.83 327.91 789,617 +10.32(+3.25%)
Jan 27, 2022 320.58 325.43 316.59 317.59 1,134,444 +1.34(+0.42%)
Jan 26, 2022 321.64 327.15 315.01 316.25 1,094,929 -0.48(-0.15%)
Jan 25, 2022 328.45 330.95 315.97 316.72 1,703,341 -18.56(-5.54%)
Jan 24, 2022 327.02 335.75 320.26 335.29 988,818 +2.15(+0.65%)
Jan 21, 2022 336.63 340.27 332.25 333.13 803,088 -3.31(-0.98%)
Jan 20, 2022 340.19 345.62 335.73 336.45 791,538 -1.32(-0.39%)
Jan 19, 2022 338.43 345.39 337.34 337.77 598,474 +2.15(+0.64%)
Jan 18, 2022 338.87 340.26 333.76 335.62 1,174,914 -8.90(-2.58%)
Jan 14, 2022 344.51 0 -8.81(-2.49%)
Jan 13, 2022 364.30 366.81 352.93 353.32 584,645 -10.05(-2.76%)
Jan 12, 2022 360.20 363.83 358.60 363.37 623,914 +4.91(+1.37%)
Jan 11, 2022 352.47 358.49 348.00 358.46 888,812 +5.91(+1.68%)
Jan 10, 2022 358.98 358.98 348.44 352.54 977,534 -10.34(-2.85%)
Jan 07, 2022 364.77 365.49 361.15 362.88 517,751 -2.16(-0.59%)
Jan 06, 2022 365.73 367.14 358.86 365.05 876,011 -2.37(-0.64%)
Jan 05, 2022 376.79 378.31 367.37 367.41 574,148 -8.98(-2.39%)
Jan 04, 2022 375.59 378.09 372.32 376.40 542,423 +2.61(+0.70%)
Jan 03, 2022 381.73 382.50 370.83 373.79 656,031 -6.81(-1.79%)
Dec 31, 2021 380.71 381.86 378.61 380.60 509,981 -0.47(-0.12%)
Dec 30, 2021 388.68 389.15 380.47 381.07 475,492 -6.82(-1.76%)
Dec 29, 2021 389.19 391.23 387.23 387.89 364,830 -1.32(-0.34%)
Dec 28, 2021 391.24 393.41 388.02 389.21 329,149 -0.05(-0.01%)
Dec 27, 2021 388.77 389.45 385.81 389.26 514,447 +2.15(+0.56%)
Dec 23, 2021 386.74 389.61 385.95 387.11 312,443 +2.23(+0.58%)
Dec 22, 2021 381.41 385.18 380.79 384.88 404,667 +3.60(+0.94%)
Dec 21, 2021 380.43 382.49 377.28 381.28 439,992 +4.23(+1.12%)
Dec 20, 2021 378.60 379.43 372.82 377.05 501,078 -6.53(-1.70%)
Dec 17, 2021 384.11 388.61 380.28 383.58 1,063,501 -2.22(-0.58%)
Dec 16, 2021 389.56 390.49 381.89 385.80 790,538 -1.76(-0.46%)
Dec 15, 2021 383.26 387.94 379.41 387.56 469,261 +5.64(+1.48%)
Dec 14, 2021 386.38 388.83 377.86 381.92 610,734 -6.69(-1.72%)
Dec 13, 2021 387.87 389.95 386.33 388.61 737,652 +1.02(+0.26%)
Dec 10, 2021 385.43 387.83 383.34 387.58 355,534 +4.24(+1.11%)
Dec 09, 2021 388.12 390.16 383.25 383.35 568,055 -4.54(-1.17%)
Dec 08, 2021 388.44 390.03 385.84 387.89 585,776 -0.33(-0.09%)
Dec 07, 2021 383.43 390.38 383.43 388.22 658,652 +12.66(+3.37%)
Dec 06, 2021 377.16 378.60 370.30 375.56 679,554 +0.61(+0.16%)
Dec 03, 2021 382.94 384.98 369.89 374.95 868,358 -4.26(-1.12%)
Dec 02, 2021 371.03 380.88 370.64 379.20 895,076 +8.65(+2.34%)
Dec 01, 2021 384.54 385.84 370.29 370.55 900,252 -10.11(-2.65%)
Nov 30, 2021 384.33 388.69 379.22 380.66 1,367,983 -6.46(-1.67%)
Nov 29, 2021 379.94 389.49 377.72 387.12 1,228,707 +12.84(+3.43%)
Nov 26, 2021 376.99 381.46 372.73 374.27 559,002 -8.20(-2.14%)
Nov 24, 2021 374.92 383.18 374.52 382.48 417,831 +5.75(+1.53%)
Nov 23, 2021 373.86 377.27 368.74 376.73 383,766 +1.99(+0.53%)
Nov 22, 2021 376.89 381.49 374.45 374.74 609,926 -2.17(-0.58%)
Nov 19, 2021 386.43 387.32 376.02 376.91 691,308 -7.41(-1.93%)
Nov 18, 2021 387.48 386.74 384.06 384.33 522,507 -2.18(-0.56%)
Nov 17, 2021 389.93 391.50 376.36 386.51 987,271 -4.24(-1.09%)
Nov 16, 2021 380.44 392.60 380.44 390.75 647,901 +10.57(+2.78%)
Nov 15, 2021 377.62 384.23 376.88 380.18 785,744 +2.69(+0.71%)
Nov 12, 2021 376.02 379.86 373.94 377.50 595,347 +2.50(+0.67%)
Nov 11, 2021 378.89 380.33 371.86 375.00 410,652 -2.18(-0.58%)
Nov 10, 2021 381.28 377.18 640,760 -4.48(-1.18%)
Nov 09, 2021 376.77 382.72 376.56 381.66 608,072 +4.89(+1.30%)
Nov 08, 2021 377.29 379.45 374.52 376.77 791,431 +0.15(+0.04%)
Nov 05, 2021 380.40 382.53 376.32 376.61 547,913 -1.88(-0.50%)
Nov 04, 2021 377.06 381.28 376.51 378.49 605,318 +2.42(+0.64%)
Nov 03, 2021 381.37 384.28 372.08 376.07 644,249 -4.04(-1.06%)
Nov 02, 2021 383.61 385.44 379.42 380.11 637,344 -3.59(-0.94%)
Nov 01, 2021 395.79 393.19 380.68 383.69 567,218 -9.50(-2.42%)
Oct 29, 2021 396.36 396.67 389.44 393.19 796,017 -2.47(-0.62%)
Oct 28, 2021 385.70 396.04 384.60 395.66 734,763 +13.67(+3.58%)
Oct 27, 2021 379.88 384.66 378.40 381.99 767,522 +2.24(+0.59%)
Oct 26, 2021 377.48 379.75 612,428 +5.10(+1.36%)
Oct 25, 2021 371.34 375.82 369.29 374.66 560,695 +3.35(+0.90%)
Oct 22, 2021 367.17 372.13 366.57 371.31 421,572 +5.31(+1.45%)
Oct 21, 2021 360.81 366.24 357.55 366.00 395,699 +4.15(+1.15%)
Oct 20, 2021 369.99 369.99 360.90 361.85 540,229 -6.83(-1.85%)
Oct 19, 2021 364.51 369.29 364.51 368.68 410,902 +4.83(+1.33%)
Oct 18, 2021 361.05 364.20 358.92 363.86 593,799 +2.74(+0.76%)
Oct 15, 2021 363.02 363.02 358.82 361.12 724,595 +0.67(+0.19%)
Oct 14, 2021 355.79 360.53 355.79 360.44 338,138 +8.77(+2.50%)
Oct 13, 2021 353.56 353.56 348.67 351.67 351,776 +0.53(+0.15%)
Oct 12, 2021 352.46 355.27 349.85 351.14 376,283 +0.86(+0.24%)
Oct 11, 2021 350.95 356.42 350.28 350.29 370,841 -2.16(-0.61%)
Oct 08, 2021 354.48 354.92 350.10 352.45 399,220 -0.70(-0.20%)
Oct 07, 2021 352.52 357.13 352.37 353.15 865,673 +4.90(+1.41%)
Oct 06, 2021 341.46 348.88 340.31 348.24 467,324 +2.50(+0.72%)
Oct 05, 2021 342.21 349.40 341.37 345.74 578,016 +5.50(+1.62%)
Oct 04, 2021 347.93 347.93 337.47 340.25 654,726 -9.26(-2.65%)
Oct 01, 2021 347.81 352.07 344.06 349.51 427,394 +4.03(+1.17%)
Sep 30, 2021 351.66 353.11 345.37 345.48 680,132 -4.19(-1.20%)
Sep 29, 2021 347.77 351.73 345.98 349.67 525,928 +3.82(+1.11%)
Sep 28, 2021 354.63 356.15 343.46 345.85 721,717 -12.37(-3.45%)
Sep 27, 2021 364.41 364.41 355.80 358.22 502,035 -7.85(-2.14%)
Sep 24, 2021 365.62 368.34 363.19 366.07 346,683 -0.63(-0.17%)
Sep 23, 2021 361.13 367.23 361.13 366.70 498,876 +6.36(+1.77%)
Sep 22, 2021 362.26 362.26 357.18 360.34 345,046 +0.91(+0.25%)
Sep 21, 2021 360.77 361.85 358.94 359.42 373,338 +0.50(+0.14%)
Sep 20, 2021 356.07 360.49 355.48 358.93 724,565 -1.04(-0.29%)
Sep 17, 2021 367.36 368.43 358.78 359.97 1,296,019 -10.05(-2.72%)
Sep 16, 2021 370.33 372.32 369.76 370.02 474,276 +0.51(+0.14%)
Sep 15, 2021 371.32 372.86 366.53 369.51 430,397 -0.33(-0.09%)
Sep 14, 2021 370.48 371.89 368.26 369.84 361,896 +0.95(+0.26%)
Sep 13, 2021 374.81 376.50 364.38 368.89 354,879 -3.27(-0.88%)
Sep 10, 2021 374.44 375.34 370.71 372.16 364,549 +0.03(+0.01%)
Sep 09, 2021 372.63 375.07 371.24 372.13 511,298 +0.54(+0.15%)
Sep 08, 2021 371.64 373.67 369.70 371.58 786,347 +0.17(+0.04%)
Sep 07, 2021 377.23 377.23 369.19 371.42 449,249 -3.52(-0.94%)
Sep 03, 2021 373.77 376.14 372.48 374.94 346,824 -0.29(-0.08%)
Sep 02, 2021 373.77 375.89 371.47 375.23 434,655 +3.48(+0.94%)
Sep 01, 2021 370.00 373.31 367.59 371.75 385,423 +1.30(+0.35%)
Aug 31, 2021 371.11 372.35 369.13 370.44 561,383 -0.31(-0.08%)
Aug 30, 2021 368.05 373.16 368.04 370.76 302,343 +3.15(+0.86%)
Aug 27, 2021 365.76 369.01 365.21 367.60 347,045 +2.41(+0.66%)
Aug 26, 2021 365.60 367.60 364.50 365.19 354,250 -1.00(-0.27%)
Aug 25, 2021 366.75 367.28 363.37 366.19 313,069 +0.05(+0.01%)
Aug 24, 2021 370.44 370.63 364.37 366.14 467,656 -2.69(-0.73%)
Aug 23, 2021 366.54 372.12 366.54 368.83 640,831 +2.62(+0.71%)
Aug 20, 2021 365.20 367.75 362.92 366.21 611,888 +1.83(+0.50%)
Aug 19, 2021 361.28 365.61 358.99 364.38 500,331 +1.21(+0.33%)
Aug 18, 2021 371.47 371.92 362.89 363.18 632,777 -7.72(-2.08%)
Aug 17, 2021 371.43 372.85 369.24 370.90 497,350 -2.50(-0.67%)
Aug 16, 2021 368.78 373.49 366.95 373.39 397,985 +3.68(+1.00%)
Aug 13, 2021 369.32 370.88 368.61 369.71 421,460 +1.67(+0.45%)
Aug 12, 2021 367.89 369.18 365.47 368.04 423,193 -1.04(-0.28%)
Aug 11, 2021 371.23 371.51 367.84 369.08 486,976 -0.34(-0.09%)
Aug 10, 2021 372.15 372.95 367.45 369.42 377,210 -2.01(-0.54%)
Aug 09, 2021 374.77 376.40 370.55 371.43 525,975 -2.48(-0.66%)
Aug 06, 2021 375.65 377.64 369.93 373.91 542,721 -1.82(-0.48%)
Aug 05, 2021 374.19 376.42 371.93 375.73 638,485 +3.96(+1.07%)
Aug 04, 2021 368.63 373.95 365.81 371.76 748,183 +3.51(+0.95%)
Aug 03, 2021 369.08 369.08 363.46 368.26 535,679 -0.07(-0.02%)
Aug 02, 2021 367.69 370.45 365.37 368.32 786,498 +3.13(+0.86%)
Jul 30, 2021 365.57 367.18 364.53 365.20 922,881 -1.27(-0.35%)
Jul 29, 2021 366.95 370.35 363.53 366.47 816,197 -1.23(-0.34%)
Jul 28, 2021 370.39 371.71 366.22 367.70 892,174 -2.32(-0.63%)
Jul 27, 2021 369.15 371.07 366.50 370.02 639,483 +1.15(+0.31%)
Jul 26, 2021 369.32 370.12 363.97 368.88 574,706 -2.01(-0.54%)
Jul 23, 2021 370.91 373.47 370.08 370.89 607,700 +0.63(+0.17%)
Jul 22, 2021 368.05 370.40 367.11 370.26 594,201 +2.15(+0.58%)
Jul 21, 2021 366.29 370.06 366.29 368.11 794,052 +1.64(+0.45%)
Jul 20, 2021 361.71 368.41 360.37 366.47 581,100 +5.32(+1.47%)
Jul 19, 2021 364.74 367.07 358.78 361.15 893,647 -5.95(-1.62%)
Jul 16, 2021 364.75 368.97 364.43 367.10 587,530 +3.12(+0.86%)
Jul 15, 2021 363.92 365.75 361.66 363.98 508,393 -0.83(-0.23%)
Jul 14, 2021 364.78 365.22 362.47 364.81 391,268 +0.58(+0.16%)
Jul 13, 2021 364.48 367.08 361.86 364.23 421,260 -0.04(-0.01%)
Jul 12, 2021 365.71 366.45 361.30 364.26 458,854 -0.53(-0.15%)
Jul 09, 2021 364.62 365.84 361.68 364.80 650,457 +1.16(+0.32%)
Jul 08, 2021 362.25 365.20 359.81 363.64 584,170 -2.27(-0.62%)
Jul 07, 2021 360.59 366.74 359.92 365.92 553,595 +6.51(+1.81%)
Jul 06, 2021 358.71 360.06 354.76 359.41 504,727 +2.14(+0.60%)
Jul 02, 2021 355.92 357.96 354.68 357.27 386,594 +2.46(+0.69%)
Jul 01, 2021 352.08 355.31 350.65 354.81 452,454 +2.86(+0.81%)
Jun 30, 2021 355.76 356.63 350.69 351.96 609,299 -3.86(-1.08%)
Jun 29, 2021 355.46 357.13 351.86 355.81 448,712 +0.57(+0.16%)
Jun 28, 2021 355.23 357.38 353.69 355.24 390,093 +0.74(+0.21%)
Jun 25, 2021 352.19 356.10 349.09 354.50 863,589 +2.93(+0.83%)
Jun 24, 2021 349.87 352.38 347.78 351.57 495,020 +4.25(+1.22%)
Jun 23, 2021 350.71 352.08 347.04 347.33 477,979 -1.84(-0.53%)
Jun 22, 2021 345.43 349.99 344.29 349.16 699,265 +3.73(+1.08%)
Jun 21, 2021 340.45 345.69 338.20 345.43 591,478 +6.69(+1.98%)
Jun 18, 2021 340.03 342.43 335.12 338.74 1,085,208 -6.40(-1.85%)
Jun 17, 2021 336.55 346.98 336.22 345.14 924,452 +8.21(+2.44%)
Jun 16, 2021 342.29 343.54 335.04 336.93 754,665 -3.89(-1.14%)
Jun 15, 2021 339.37 342.70 336.35 340.83 669,484 +3.06(+0.91%)
Jun 14, 2021 334.50 337.92 333.03 337.77 472,228 +2.93(+0.88%)
Jun 11, 2021 331.42 334.97 330.57 334.84 583,008 +4.64(+1.41%)
Jun 10, 2021 329.03 330.84 326.27 330.19 610,141 +1.15(+0.35%)
Jun 09, 2021 327.43 329.42 326.48 329.05 420,458 +1.78(+0.54%)
Jun 08, 2021 325.71 328.61 324.78 327.27 376,729 +1.83(+0.56%)
Jun 07, 2021 326.23 326.85 324.51 325.44 392,212 -0.56(-0.17%)
Jun 04, 2021 325.98 326.34 323.93 326.01 453,942 +1.33(+0.41%)
Jun 03, 2021 324.77 325.41 320.97 324.68 495,938 -0.70(-0.21%)
Jun 02, 2021 321.44 325.89 321.33 325.38 526,376 +3.96(+1.23%)
Jun 01, 2021 328.35 329.26 320.88 321.41 584,799 -4.30(-1.32%)
May 28, 2021 324.22 328.45 324.15 325.71 746,372 +1.57(+0.49%)
May 27, 2021 322.15 324.90 320.82 324.14 1,048,172 +2.47(+0.77%)
May 26, 2021 325.57 325.57 321.35 321.68 695,513 -1.78(-0.55%)
May 25, 2021 324.25 324.81 322.25 323.45 426,121 +1.11(+0.34%)
May 24, 2021 321.60 324.46 321.57 322.35 428,819 +2.91(+0.91%)
May 21, 2021 318.30 321.74 317.99 319.43 953,951 +1.83(+0.58%)
May 20, 2021 315.74 320.47 315.68 317.60 559,447 +3.00(+0.95%)
May 19, 2021 310.63 314.68 309.77 314.59 555,149 +0.69(+0.22%)
May 18, 2021 318.20 318.76 313.63 313.90 806,513 -5.70(-1.78%)
May 17, 2021 321.99 322.56 319.13 319.61 894,860 -4.22(-1.30%)
May 14, 2021 319.90 324.40 319.04 323.82 719,093 +5.04(+1.58%)
May 13, 2021 311.43 319.79 311.26 318.78 731,636 +8.83(+2.85%)
May 12, 2021 317.06 318.70 309.49 309.95 1,022,452 -8.74(-2.74%)
May 11, 2021 319.84 320.07 317.00 318.69 729,041 -4.72(-1.46%)
May 10, 2021 324.61 328.23 323.28 323.42 569,417 -0.85(-0.26%)
May 07, 2021 320.01 324.44 318.48 324.27 699,472 +4.75(+1.49%)
May 06, 2021 319.25 320.41 315.74 319.52 656,798 +0.90(+0.28%)
May 05, 2021 319.39 322.06 314.60 318.62 649,358 -1.49(-0.47%)
May 04, 2021 318.19 321.69 317.94 320.11 902,374 +0.86(+0.27%)
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.