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

Nordson Corp (NQ: NDSN )

255.58 -4.45 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 249.16 252.07 246.38 249.57 776,940 +1.72(+0.69%)
Jul 30, 2024 245.03 249.04 244.28 247.86 191,416 +3.38(+1.38%)
Jul 29, 2024 245.46 246.14 243.55 244.48 153,898 -0.73(-0.30%)
Jul 26, 2024 242.06 246.63 240.91 245.20 235,119 +5.38(+2.25%)
Jul 25, 2024 236.97 243.01 236.46 239.82 325,415 +4.55(+1.93%)
Jul 24, 2024 238.81 238.81 233.32 235.27 254,224 -3.87(-1.62%)
Jul 23, 2024 238.59 240.42 237.77 239.14 223,799 -0.70(-0.29%)
Jul 22, 2024 236.57 239.96 233.39 239.84 142,619 +3.95(+1.67%)
Jul 19, 2024 240.30 240.68 234.31 235.89 333,936 -3.03(-1.27%)
Jul 18, 2024 240.71 244.81 238.71 238.92 187,425 -3.69(-1.52%)
Jul 17, 2024 241.38 245.07 240.01 242.61 290,961 -0.01(-0.00%)
Jul 16, 2024 237.32 243.22 236.17 242.62 260,247 +6.71(+2.84%)
Jul 15, 2024 236.19 239.65 235.64 235.91 229,891 -0.52(-0.22%)
Jul 12, 2024 236.56 238.56 235.09 236.43 171,820 +1.88(+0.80%)
Jul 11, 2024 231.39 235.75 231.39 234.56 181,591 +5.37(+2.34%)
Jul 10, 2024 224.74 229.36 224.74 229.18 147,419 +4.86(+2.17%)
Jul 09, 2024 225.16 225.27 223.34 224.32 245,672 -1.50(-0.67%)
Jul 08, 2024 227.12 228.31 224.86 225.82 223,399 -0.10(-0.04%)
Jul 05, 2024 226.17 226.97 223.49 225.92 181,764 -0.98(-0.43%)
Jul 03, 2024 227.80 228.28 225.67 226.90 126,155 -0.62(-0.27%)
Jul 02, 2024 227.12 228.35 226.02 227.52 169,837 +0.53(+0.23%)
Jul 01, 2024 231.08 233.08 226.94 226.99 216,083 -4.25(-1.84%)
Jun 28, 2024 230.58 232.84 228.37 231.24 446,097 +1.63(+0.71%)
Jun 27, 2024 228.91 230.66 227.97 229.61 192,145 +0.50(+0.22%)
Jun 26, 2024 226.66 229.29 225.68 229.11 197,300 +0.99(+0.43%)
Jun 25, 2024 230.37 230.72 226.26 228.13 255,226 -3.44(-1.49%)
Jun 24, 2024 230.32 233.79 229.39 231.57 188,005 +0.95(+0.41%)
Jun 21, 2024 231.66 232.06 228.27 230.62 539,650 -0.48(-0.21%)
Jun 20, 2024 230.93 233.00 230.72 231.10 250,390 -0.40(-0.17%)
Jun 18, 2024 231.36 232.97 231.05 231.50 268,640 +0.13(+0.06%)
Jun 17, 2024 227.44 231.91 226.14 231.37 208,598 +3.34(+1.46%)
Jun 14, 2024 230.56 231.42 225.03 228.03 166,621 -4.94(-2.12%)
Jun 13, 2024 232.02 233.27 229.84 232.96 299,899 +0.94(+0.40%)
Jun 12, 2024 228.73 233.49 228.73 232.02 278,420 +7.01(+3.11%)
Jun 11, 2024 223.60 225.88 221.51 225.01 266,667 +0.42(+0.19%)
Jun 10, 2024 223.90 226.03 223.10 224.60 191,337 -0.87(-0.38%)
Jun 07, 2024 225.31 226.21 223.94 225.46 188,427 -0.36(-0.16%)
Jun 06, 2024 226.84 226.84 224.73 225.82 159,065 -1.92(-0.84%)
Jun 05, 2024 228.64 228.82 224.89 227.75 225,602 +0.39(+0.17%)
Jun 04, 2024 227.90 229.19 226.61 227.36 229,191 -1.33(-0.58%)
Jun 03, 2024 235.01 235.01 226.93 228.68 257,988 -5.32(-2.28%)
May 31, 2024 230.65 234.39 228.98 234.01 399,599 +3.41(+1.48%)
May 30, 2024 230.35 230.84 228.95 230.60 235,132 +1.30(+0.57%)
May 29, 2024 231.84 231.91 228.62 229.30 238,180 -3.57(-1.53%)
May 28, 2024 237.22 237.94 232.38 232.87 312,352 -4.35(-1.83%)
May 24, 2024 237.28 238.67 235.71 237.22 222,865 +0.04(+0.02%)
May 23, 2024 242.71 242.71 236.92 237.18 262,570 -5.21(-2.15%)
May 22, 2024 241.90 248.03 241.61 242.38 307,541 -0.02(-0.01%)
May 21, 2024 245.41 257.35 242.35 242.40 621,560 -25.19(-9.41%)
May 20, 2024 270.48 271.44 266.83 267.60 402,746 -2.55(-0.94%)
May 17, 2024 270.33 270.88 268.02 270.15 814,754 +1.08(+0.40%)
May 16, 2024 273.20 273.20 268.61 269.06 418,041 -3.98(-1.46%)
May 15, 2024 271.93 274.27 271.92 273.04 204,641 +2.56(+0.94%)
May 14, 2024 272.75 273.76 270.17 270.49 303,190 -1.76(-0.65%)
May 13, 2024 277.75 277.75 272.19 272.25 198,133 -5.10(-1.84%)
May 10, 2024 276.46 277.83 274.02 277.35 366,670 +1.04(+0.38%)
May 09, 2024 269.97 276.52 269.73 276.30 302,497 +6.80(+2.52%)
May 08, 2024 269.57 270.13 266.43 269.50 299,642 -1.05(-0.39%)
May 07, 2024 269.63 273.01 269.63 270.56 223,806 +1.40(+0.52%)
May 06, 2024 266.11 269.38 266.11 269.15 208,392 +5.01(+1.90%)
May 03, 2024 262.98 264.60 261.38 264.14 172,113 +2.80(+1.07%)
May 02, 2024 260.61 262.33 258.63 261.35 214,414 +1.84(+0.71%)
May 01, 2024 256.50 262.21 255.78 259.51 261,714 +2.74(+1.07%)
Apr 30, 2024 260.30 261.08 256.44 256.76 250,548 -4.28(-1.64%)
Apr 29, 2024 259.52 261.44 258.65 261.04 136,664 +2.08(+0.80%)
Apr 26, 2024 257.99 260.43 257.58 258.96 166,566 +0.74(+0.29%)
Apr 25, 2024 257.18 259.43 254.37 258.22 203,959 -0.40(-0.15%)
Apr 24, 2024 259.98 261.21 256.73 258.62 163,446 -2.01(-0.77%)
Apr 23, 2024 260.24 261.47 257.08 260.63 193,384 +1.55(+0.60%)
Apr 22, 2024 259.34 261.47 257.44 259.08 146,389 +0.93(+0.36%)
Apr 19, 2024 257.24 259.65 256.29 258.15 146,043 +0.47(+0.18%)
Apr 18, 2024 260.85 261.28 257.39 257.69 105,991 -1.67(-0.64%)
Apr 17, 2024 261.53 261.77 258.84 259.36 134,534 -1.85(-0.71%)
Apr 16, 2024 260.55 262.55 259.55 261.21 144,413 -0.47(-0.18%)
Apr 15, 2024 265.10 266.22 260.94 261.68 139,647 -1.51(-0.57%)
Apr 12, 2024 265.59 265.59 261.28 263.19 219,884 -4.22(-1.58%)
Apr 11, 2024 270.05 270.05 267.07 267.40 248,540 -2.86(-1.06%)
Apr 10, 2024 268.34 270.80 267.83 270.27 253,452 -1.98(-0.73%)
Apr 09, 2024 270.71 272.25 267.94 272.25 166,657 +2.50(+0.93%)
Apr 08, 2024 270.51 271.26 269.46 269.75 185,893 +0.12(+0.04%)
Apr 05, 2024 270.14 270.56 267.83 269.63 172,607 +0.33(+0.12%)
Apr 04, 2024 271.49 276.46 268.10 269.30 352,553 -2.19(-0.81%)
Apr 03, 2024 267.47 271.77 267.47 271.49 218,602 +2.71(+1.01%)
Apr 02, 2024 269.78 269.96 267.34 268.78 239,351 -1.41(-0.52%)
Apr 01, 2024 273.02 273.30 270.15 270.19 196,031 -2.83(-1.04%)
Mar 28, 2024 272.72 274.56 270.68 273.02 233,497 +0.80(+0.29%)
Mar 27, 2024 268.62 272.42 267.39 272.23 193,528 +5.28(+1.98%)
Mar 26, 2024 265.91 268.69 264.84 266.95 280,467 +1.27(+0.48%)
Mar 25, 2024 267.60 268.02 265.10 265.67 200,444 -1.36(-0.51%)
Mar 22, 2024 269.49 269.49 265.46 267.04 190,684 -1.61(-0.60%)
Mar 21, 2024 264.25 269.24 264.25 268.65 154,033 +5.16(+1.96%)
Mar 20, 2024 260.48 263.56 260.16 263.49 216,725 +2.35(+0.90%)
Mar 19, 2024 262.53 262.85 260.46 261.14 155,656 -1.05(-0.40%)
Mar 18, 2024 262.14 264.60 261.43 262.19 173,201 +0.45(+0.17%)
Mar 15, 2024 261.55 264.33 261.20 261.75 519,211 -0.97(-0.37%)
Mar 14, 2024 263.25 263.25 259.66 262.72 217,286 -0.77(-0.29%)
Mar 13, 2024 262.57 263.75 261.70 263.49 182,069 +1.07(+0.41%)
Mar 12, 2024 261.40 262.84 260.09 262.41 198,679 +0.64(+0.24%)
Mar 11, 2024 263.25 263.25 259.54 261.77 157,241 -1.52(-0.58%)
Mar 08, 2024 265.91 267.42 262.12 263.30 213,736 -2.62(-0.98%)
Mar 07, 2024 265.19 267.06 263.85 265.91 132,808 +2.20(+0.83%)
Mar 06, 2024 262.29 264.66 261.15 263.71 152,805 +3.37(+1.29%)
Mar 05, 2024 263.54 263.54 259.45 260.34 183,640 -3.51(-1.33%)
Mar 04, 2024 264.98 266.69 263.51 263.85 179,569 -0.77(-0.29%)
Mar 01, 2024 263.64 265.10 262.96 264.62 232,195 +0.44(+0.17%)
Feb 29, 2024 266.87 268.01 263.32 264.18 563,500 -1.30(-0.49%)
Feb 28, 2024 265.73 268.14 263.48 265.48 221,354 -1.03(-0.39%)
Feb 27, 2024 269.68 269.68 263.68 266.52 285,844 -2.85(-1.06%)
Feb 26, 2024 269.56 271.58 269.21 269.37 223,942 -2.82(-1.04%)
Feb 23, 2024 273.44 273.86 269.97 272.20 282,269 +0.25(+0.09%)
Feb 22, 2024 261.60 274.15 261.60 271.95 376,665 +11.70(+4.50%)
Feb 21, 2024 263.56 263.79 259.30 260.24 319,403 -2.41(-0.92%)
Feb 20, 2024 262.59 263.44 260.46 262.65 179,618 +0.04(+0.02%)
Feb 16, 2024 262.72 265.98 261.85 262.61 198,289 -0.96(-0.37%)
Feb 15, 2024 263.02 263.82 261.06 263.57 154,907 +1.98(+0.76%)
Feb 14, 2024 259.21 261.61 258.69 261.59 146,465 +3.32(+1.29%)
Feb 13, 2024 258.89 261.34 256.37 258.27 221,468 -4.35(-1.66%)
Feb 12, 2024 261.87 264.35 260.99 262.62 197,285 +1.12(+0.43%)
Feb 09, 2024 260.25 261.81 258.70 261.50 150,355 +1.75(+0.67%)
Feb 08, 2024 255.45 260.66 253.52 259.76 234,945 +6.01(+2.37%)
Feb 07, 2024 253.26 254.48 251.34 253.75 134,213 +2.14(+0.85%)
Feb 06, 2024 251.09 251.99 249.86 251.60 160,782 +1.02(+0.41%)
Feb 05, 2024 252.14 252.93 248.74 250.58 176,568 -4.05(-1.59%)
Feb 02, 2024 254.10 256.43 252.07 254.63 197,324 -0.65(-0.26%)
Feb 01, 2024 251.56 255.92 248.16 255.28 238,447 +5.59(+2.24%)
Jan 31, 2024 255.49 255.49 249.00 249.69 741,253 -5.47(-2.14%)
Jan 30, 2024 251.29 255.26 251.29 255.15 235,963 +2.20(+0.87%)
Jan 29, 2024 249.58 253.03 249.15 252.95 127,560 +2.79(+1.11%)
Jan 26, 2024 252.38 252.78 249.25 250.16 149,748 -1.84(-0.73%)
Jan 25, 2024 251.86 252.69 250.84 252.00 189,589 +2.98(+1.20%)
Jan 24, 2024 253.48 253.93 248.88 249.02 145,784 -3.25(-1.29%)
Jan 23, 2024 253.66 253.66 249.97 252.28 177,163 +0.42(+0.17%)
Jan 22, 2024 252.02 252.94 249.92 251.86 169,520 +0.49(+0.19%)
Jan 19, 2024 250.51 252.14 247.82 251.37 251,056 +1.87(+0.75%)
Jan 18, 2024 248.20 251.12 247.94 249.51 266,461 +2.06(+0.83%)
Jan 17, 2024 245.83 249.02 245.83 247.45 203,598 -1.07(-0.43%)
Jan 16, 2024 247.98 249.01 246.82 248.52 200,774 -1.07(-0.43%)
Jan 12, 2024 251.34 251.34 248.25 249.59 105,308 +1.00(+0.40%)
Jan 11, 2024 248.18 248.87 245.72 248.59 133,920 -0.01(-0.00%)
Jan 10, 2024 248.08 248.70 245.54 248.60 156,589 +0.30(+0.12%)
Jan 09, 2024 248.11 248.99 247.24 248.30 144,258 -2.49(-0.99%)
Jan 08, 2024 247.85 250.86 247.06 250.79 180,155 +3.07(+1.24%)
Jan 05, 2024 248.85 250.21 247.62 247.71 178,511 -1.41(-0.57%)
Jan 04, 2024 249.29 252.05 248.48 249.12 254,943 -0.44(-0.18%)
Jan 03, 2024 254.05 254.74 249.56 249.56 246,156 -7.00(-2.73%)
Jan 02, 2024 259.94 261.43 255.84 256.56 261,134 -5.46(-2.09%)
Dec 29, 2023 261.49 263.84 261.23 262.03 156,474 -0.36(-0.14%)
Dec 28, 2023 262.74 263.46 261.62 262.38 153,492 +0.33(+0.12%)
Dec 27, 2023 262.32 263.10 261.57 262.06 165,472 +0.21(+0.08%)
Dec 26, 2023 258.94 261.94 258.94 261.85 125,346 +2.60(+1.00%)
Dec 22, 2023 257.74 260.31 256.19 259.25 208,872 +2.17(+0.84%)
Dec 21, 2023 255.15 257.34 254.82 257.08 201,143 +4.09(+1.62%)
Dec 20, 2023 252.85 257.53 250.36 252.99 267,902 -0.66(-0.26%)
Dec 19, 2023 253.92 254.55 252.09 253.66 195,647 +0.93(+0.37%)
Dec 18, 2023 249.36 252.83 247.26 252.72 305,212 +3.47(+1.39%)
Dec 15, 2023 248.84 254.28 247.52 249.25 614,306 +1.94(+0.78%)
Dec 14, 2023 241.14 248.50 235.59 247.31 626,370 +9.18(+3.86%)
Dec 13, 2023 235.38 238.98 233.41 238.13 337,913 +2.85(+1.21%)
Dec 12, 2023 235.44 236.38 234.25 235.28 303,995 +0.18(+0.08%)
Dec 11, 2023 236.93 237.80 234.92 235.10 271,291 -1.48(-0.63%)
Dec 08, 2023 239.03 240.15 236.48 236.59 237,593 -1.90(-0.80%)
Dec 07, 2023 238.86 238.86 236.27 238.49 304,420 -0.03(-0.01%)
Dec 06, 2023 236.40 240.10 236.40 238.52 285,135 +3.09(+1.31%)
Dec 05, 2023 237.00 237.20 235.09 235.43 148,723 -2.32(-0.98%)
Dec 04, 2023 234.22 237.95 233.71 237.76 203,268 +1.52(+0.64%)
Dec 01, 2023 232.98 236.27 232.70 236.23 180,808 +3.42(+1.47%)
Nov 30, 2023 230.76 233.04 229.26 232.81 361,051 +2.71(+1.18%)
Nov 29, 2023 230.92 231.81 229.65 230.10 112,004 +0.94(+0.41%)
Nov 28, 2023 232.05 232.05 228.99 229.16 118,515 -2.40(-1.04%)
Nov 27, 2023 230.90 231.98 230.12 231.56 153,768 -1.12(-0.48%)
Nov 24, 2023 230.09 232.68 230.09 232.68 62,738 +2.36(+1.03%)
Nov 22, 2023 231.94 232.07 229.62 230.32 146,075 -0.62(-0.27%)
Nov 21, 2023 231.32 231.61 229.96 230.94 102,214 -0.38(-0.16%)
Nov 20, 2023 230.91 232.34 228.26 231.32 146,001 +0.37(+0.16%)
Nov 17, 2023 231.09 231.09 229.13 230.95 200,684 +1.72(+0.75%)
Nov 16, 2023 231.20 231.68 228.46 229.23 129,675 -1.81(-0.78%)
Nov 15, 2023 230.45 233.99 230.45 231.04 172,162 +1.25(+0.54%)
Nov 14, 2023 224.56 229.84 224.24 229.79 165,648 +8.64(+3.90%)
Nov 13, 2023 221.74 222.54 220.49 221.16 139,297 -1.53(-0.69%)
Nov 10, 2023 220.50 222.82 218.93 222.69 138,880 +3.60(+1.64%)
Nov 09, 2023 220.99 221.36 218.32 219.09 175,675 -0.15(-0.07%)
Nov 08, 2023 218.50 220.41 218.50 219.24 167,335 +1.12(+0.51%)
Nov 07, 2023 218.40 219.78 217.10 218.12 131,445 -0.72(-0.33%)
Nov 06, 2023 219.84 219.84 217.73 218.84 154,696 -0.32(-0.14%)
Nov 03, 2023 218.08 220.77 218.08 219.16 170,596 +4.26(+1.98%)
Nov 02, 2023 211.16 215.00 210.75 214.90 219,314 +5.65(+2.70%)
Nov 01, 2023 210.72 210.97 206.66 209.25 218,508 -1.06(-0.50%)
Oct 31, 2023 209.92 211.54 209.84 210.31 371,056 +0.43(+0.20%)
Oct 30, 2023 211.31 211.31 207.87 209.88 213,610 +0.03(+0.01%)
Oct 27, 2023 210.51 212.44 209.46 209.85 208,557 -0.66(-0.31%)
Oct 26, 2023 209.16 213.45 209.16 210.51 213,094 +2.07(+0.99%)
Oct 25, 2023 210.99 211.51 207.80 208.44 191,405 -3.13(-1.48%)
Oct 24, 2023 212.78 212.78 209.99 211.57 171,694 +0.88(+0.42%)
Oct 23, 2023 213.21 214.39 210.56 210.69 171,148 -2.31(-1.09%)
Oct 20, 2023 214.40 215.18 212.88 213.00 172,321 -0.84(-0.39%)
Oct 19, 2023 215.95 217.95 213.41 213.85 238,296 -1.29(-0.60%)
Oct 18, 2023 220.71 220.71 214.63 215.13 213,613 -6.64(-2.99%)
Oct 17, 2023 221.12 223.96 220.85 221.77 175,718 -0.33(-0.15%)
Oct 16, 2023 222.46 223.66 220.41 222.10 182,580 +1.89(+0.86%)
Oct 13, 2023 226.02 226.02 219.24 220.21 179,599 -4.85(-2.15%)
Oct 12, 2023 226.65 227.88 224.13 225.05 289,370 -0.40(-0.18%)
Oct 11, 2023 224.80 225.53 224.09 225.45 97,784 +1.18(+0.52%)
Oct 10, 2023 224.33 226.43 224.03 224.27 216,531 +1.37(+0.61%)
Oct 09, 2023 219.15 223.21 218.86 222.91 156,472 +2.53(+1.15%)
Oct 06, 2023 219.22 221.67 218.06 220.38 153,033 +0.90(+0.41%)
Oct 05, 2023 221.41 222.12 218.06 219.47 198,258 -1.27(-0.57%)
Oct 04, 2023 218.03 221.18 217.35 220.74 244,571 +2.71(+1.24%)
Oct 03, 2023 218.40 220.70 217.87 218.03 169,508 -0.96(-0.44%)
Oct 02, 2023 220.30 220.79 218.34 218.99 177,030 -1.78(-0.81%)
Sep 29, 2023 222.22 222.64 219.67 220.77 235,928 +0.10(+0.04%)
Sep 28, 2023 218.06 221.75 217.95 220.67 228,895 +2.96(+1.36%)
Sep 27, 2023 215.08 218.38 214.47 217.71 356,563 +3.79(+1.77%)
Sep 26, 2023 217.83 218.31 213.48 213.93 396,986 -7.92(-3.57%)
Sep 25, 2023 221.36 222.55 221.68 221.85 170,008 +0.08(+0.04%)
Sep 22, 2023 221.16 223.02 220.35 221.77 217,802 +0.46(+0.21%)
Sep 21, 2023 224.54 225.16 221.22 221.31 238,430 -4.02(-1.78%)
Sep 20, 2023 229.25 230.38 225.13 225.33 223,868 -2.93(-1.28%)
Sep 19, 2023 228.66 228.66 226.96 228.26 196,513 -0.62(-0.27%)
Sep 18, 2023 227.97 230.90 227.06 228.88 313,013 +0.57(+0.25%)
Sep 15, 2023 230.50 230.72 227.75 228.31 316,198 -1.94(-0.84%)
Sep 14, 2023 230.71 231.37 228.83 230.25 166,983 +1.49(+0.65%)
Sep 13, 2023 230.20 230.21 227.95 228.75 200,912 -0.98(-0.43%)
Sep 12, 2023 231.17 232.69 229.11 229.73 133,066 -2.61(-1.12%)
Sep 11, 2023 231.01 232.99 229.74 232.34 212,979 +2.05(+0.89%)
Sep 08, 2023 231.35 232.06 229.73 230.30 164,308 -1.05(-0.45%)
Sep 07, 2023 236.83 237.03 230.92 231.35 345,527 -5.63(-2.38%)
Sep 06, 2023 238.05 238.73 236.41 236.97 198,929 -1.04(-0.44%)
Sep 05, 2023 243.25 243.25 236.38 238.01 238,190 -4.86(-2.00%)
Sep 01, 2023 243.27 244.25 242.29 242.87 183,794 +1.36(+0.56%)
Aug 31, 2023 242.92 244.58 241.50 241.51 243,773 -1.54(-0.64%)
Aug 30, 2023 242.04 244.59 242.04 243.06 158,240 +1.19(+0.49%)
Aug 29, 2023 239.33 242.11 238.48 241.87 188,624 +1.92(+0.80%)
Aug 28, 2023 237.81 240.40 237.57 239.95 270,240 +3.92(+1.66%)
Aug 25, 2023 234.43 237.19 233.50 236.03 189,192 +1.89(+0.81%)
Aug 24, 2023 236.35 238.79 233.97 234.15 211,358 -2.55(-1.08%)
Aug 23, 2023 234.05 237.68 233.37 236.70 225,627 +3.53(+1.51%)
Aug 22, 2023 226.74 233.40 224.13 233.17 492,413 +4.96(+2.17%)
Aug 21, 2023 229.16 230.34 227.54 228.21 357,161 -0.95(-0.41%)
Aug 18, 2023 229.47 232.00 228.59 229.16 195,595 -1.16(-0.51%)
Aug 17, 2023 233.47 235.04 230.20 230.32 176,144 -2.64(-1.13%)
Aug 16, 2023 232.82 235.16 232.82 232.97 187,597 -0.83(-0.35%)
Aug 15, 2023 236.47 236.51 233.60 233.80 242,815 -4.10(-1.72%)
Aug 14, 2023 238.74 239.34 237.47 237.90 188,532 -1.35(-0.56%)
Aug 11, 2023 238.11 240.04 238.11 239.25 127,069 +0.05(+0.02%)
Aug 10, 2023 242.17 243.38 238.66 239.20 197,815 -2.47(-1.02%)
Aug 09, 2023 243.43 243.52 241.58 241.68 133,373 -0.76(-0.31%)
Aug 08, 2023 243.35 244.24 239.99 242.44 125,079 -2.39(-0.97%)
Aug 07, 2023 243.69 245.01 243.36 244.82 145,915 +1.77(+0.73%)
Aug 04, 2023 245.33 246.39 242.79 243.06 191,043 -2.27(-0.92%)
Aug 03, 2023 243.85 246.51 243.11 245.33 158,048 +0.89(+0.36%)
Aug 02, 2023 245.85 246.29 243.99 244.44 171,224 -2.80(-1.13%)
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.