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

Steris Corp (NY: STE )

200.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2021 220.61 222.05 213.04 213.95 1,271,735 -7.99(-3.60%)
Nov 29, 2021 224.12 225.51 221.72 221.94 416,136 -0.61(-0.27%)
Nov 26, 2021 223.10 225.44 222.00 222.55 237,813 -0.68(-0.30%)
Nov 24, 2021 223.31 224.99 221.61 223.22 229,756 -0.86(-0.38%)
Nov 23, 2021 225.08 225.68 222.41 224.08 334,613 -2.04(-0.90%)
Nov 22, 2021 227.30 228.93 225.67 226.12 398,903 -2.10(-0.92%)
Nov 19, 2021 229.93 229.93 226.91 228.22 1,092,537 -0.45(-0.20%)
Nov 18, 2021 226.73 228.74 227.95 228.67 319,325 +2.39(+1.06%)
Nov 17, 2021 231.23 231.33 225.25 226.28 650,352 -4.62(-2.00%)
Nov 16, 2021 227.65 231.95 226.67 230.90 498,008 +3.81(+1.68%)
Nov 15, 2021 226.43 228.17 224.76 227.09 364,485 +0.81(+0.36%)
Nov 12, 2021 227.13 227.13 223.22 226.28 537,337 +0.03(+0.01%)
Nov 11, 2021 226.47 226.71 223.50 226.25 240,090 -0.43(-0.19%)
Nov 10, 2021 224.09 226.94 226.68 390,312 +2.90(+1.30%)
Nov 09, 2021 224.10 226.99 222.67 223.78 426,278 -1.00(-0.44%)
Nov 08, 2021 219.88 225.06 219.83 224.78 319,559 +5.31(+2.42%)
Nov 05, 2021 216.34 221.17 216.34 219.47 348,656 +2.29(+1.05%)
Nov 04, 2021 218.87 221.21 215.84 217.18 598,504 -0.47(-0.22%)
Nov 03, 2021 230.63 230.63 217.24 217.65 876,908 -13.69(-5.92%)
Nov 02, 2021 230.42 231.61 229.41 231.34 571,331 +0.93(+0.40%)
Nov 01, 2021 229.50 231.03 228.94 230.41 406,216 +1.99(+0.87%)
Oct 29, 2021 227.30 229.00 224.53 228.42 486,662 +0.78(+0.34%)
Oct 28, 2021 227.41 229.63 226.29 227.64 309,446 +0.81(+0.36%)
Oct 27, 2021 229.61 229.49 225.92 226.83 320,304 -3.18(-1.38%)
Oct 26, 2021 231.80 230.00 324,394 -0.01(-0.00%)
Oct 25, 2021 230.10 231.70 228.76 230.01 404,466 +0.06(+0.03%)
Oct 22, 2021 226.61 230.09 226.61 229.95 369,757 +2.96(+1.30%)
Oct 21, 2021 221.64 227.24 220.01 226.99 453,247 +6.03(+2.73%)
Oct 20, 2021 222.15 223.95 218.07 220.96 757,087 -0.90(-0.41%)
Oct 19, 2021 219.62 224.20 219.62 221.86 365,178 +3.74(+1.72%)
Oct 18, 2021 219.06 219.49 216.54 218.12 316,931 -1.85(-0.84%)
Oct 15, 2021 220.01 220.52 217.68 219.97 348,398 +0.88(+0.40%)
Oct 14, 2021 216.83 220.25 216.83 219.09 484,892 +4.04(+1.88%)
Oct 13, 2021 212.95 215.99 212.11 215.04 497,301 +1.80(+0.84%)
Oct 12, 2021 217.21 218.80 212.48 213.24 645,598 -3.25(-1.50%)
Oct 11, 2021 214.99 216.97 213.92 216.50 839,063 +2.00(+0.93%)
Oct 08, 2021 212.72 214.54 212.56 214.49 628,598 +2.11(+0.99%)
Oct 07, 2021 209.07 212.97 208.47 212.38 644,641 +5.01(+2.42%)
Oct 06, 2021 201.69 208.03 200.66 207.37 618,407 +4.48(+2.21%)
Oct 05, 2021 202.26 205.44 201.53 202.89 660,833 +1.56(+0.78%)
Oct 04, 2021 201.63 203.43 199.28 201.33 587,038 -1.54(-0.76%)
Oct 01, 2021 200.49 204.21 197.43 202.88 506,806 +3.25(+1.63%)
Sep 30, 2021 204.99 205.75 199.60 199.63 451,220 -4.72(-2.31%)
Sep 29, 2021 205.71 207.06 202.71 204.35 394,619 -1.39(-0.67%)
Sep 28, 2021 208.21 209.17 205.03 205.74 471,168 -4.39(-2.09%)
Sep 27, 2021 214.43 214.71 208.41 210.13 319,361 -5.07(-2.36%)
Sep 24, 2021 215.03 215.96 214.08 215.20 292,923 -0.15(-0.07%)
Sep 23, 2021 211.57 216.02 211.57 215.34 532,210 +4.54(+2.16%)
Sep 22, 2021 208.33 211.21 207.24 210.80 357,813 +3.51(+1.69%)
Sep 21, 2021 209.33 210.50 206.50 207.29 501,111 -0.39(-0.19%)
Sep 20, 2021 208.23 209.65 205.90 207.68 518,616 -2.51(-1.19%)
Sep 17, 2021 208.75 210.97 207.18 210.19 1,678,052 -0.32(-0.15%)
Sep 16, 2021 210.04 211.39 208.15 210.52 496,009 +0.45(+0.21%)
Sep 15, 2021 210.64 213.26 209.02 210.07 540,140 -0.96(-0.45%)
Sep 14, 2021 206.82 211.44 206.53 211.03 566,661 +5.61(+2.73%)
Sep 13, 2021 206.57 206.88 203.59 205.42 433,682 +0.48(+0.23%)
Sep 10, 2021 208.79 209.07 204.81 204.94 484,155 -3.33(-1.60%)
Sep 09, 2021 212.17 212.44 207.64 208.27 414,020 -3.57(-1.68%)
Sep 08, 2021 209.69 211.92 209.53 211.84 257,339 +2.33(+1.11%)
Sep 07, 2021 211.74 212.12 208.28 209.51 458,236 -3.35(-1.57%)
Sep 03, 2021 213.23 213.67 210.32 212.86 481,444 -0.25(-0.11%)
Sep 02, 2021 213.18 214.16 212.34 213.11 358,266 +1.28(+0.60%)
Sep 01, 2021 210.16 212.21 208.59 211.83 353,075 +2.13(+1.01%)
Aug 31, 2021 209.37 210.26 208.07 209.70 500,282 +0.38(+0.18%)
Aug 30, 2021 208.58 210.47 207.96 209.32 283,790 +0.98(+0.47%)
Aug 27, 2021 207.83 210.67 206.99 208.34 377,879 +0.96(+0.46%)
Aug 26, 2021 210.78 210.78 207.17 207.38 313,424 -3.32(-1.57%)
Aug 25, 2021 208.41 211.12 207.65 210.69 461,295 +2.33(+1.12%)
Aug 24, 2021 207.70 210.44 207.31 208.36 306,608 +0.40(+0.19%)
Aug 23, 2021 210.66 211.06 207.66 207.96 467,004 -1.63(-0.78%)
Aug 20, 2021 209.33 210.23 207.69 209.59 637,433 +0.01(+0.00%)
Aug 19, 2021 210.08 210.81 207.56 209.58 718,092 -1.36(-0.64%)
Aug 18, 2021 219.74 220.10 210.82 210.94 713,355 -9.30(-4.22%)
Aug 17, 2021 216.29 220.42 216.11 220.24 554,580 +3.76(+1.74%)
Aug 16, 2021 213.71 216.77 212.81 216.48 420,039 +3.03(+1.42%)
Aug 13, 2021 213.05 214.90 212.53 213.44 301,559 +0.66(+0.31%)
Aug 12, 2021 211.53 213.21 210.85 212.78 501,619 +0.58(+0.27%)
Aug 11, 2021 212.04 213.84 211.32 212.21 440,472 -0.04(-0.02%)
Aug 10, 2021 211.64 219.91 209.57 212.25 774,986 +2.55(+1.21%)
Aug 09, 2021 211.77 211.77 209.32 209.70 718,030 -1.25(-0.59%)
Aug 06, 2021 209.62 211.42 208.99 210.95 706,230 +0.74(+0.35%)
Aug 05, 2021 211.70 211.90 208.89 210.21 593,482 -0.92(-0.43%)
Aug 04, 2021 212.90 214.09 210.71 211.12 369,868 -2.41(-1.13%)
Aug 03, 2021 213.04 213.92 211.07 213.53 372,372 +0.59(+0.28%)
Aug 02, 2021 213.62 214.55 212.48 212.94 386,477 +0.37(+0.17%)
Jul 30, 2021 211.42 214.12 210.76 212.57 358,575 +1.15(+0.54%)
Jul 29, 2021 209.97 211.97 209.10 211.42 434,233 +2.43(+1.16%)
Jul 28, 2021 209.65 210.18 208.33 208.99 444,529 -0.57(-0.27%)
Jul 27, 2021 206.45 209.66 206.09 209.55 323,397 +3.09(+1.50%)
Jul 26, 2021 206.38 208.25 204.70 206.46 262,160 -0.76(-0.37%)
Jul 23, 2021 207.99 208.61 206.50 207.22 362,935 +0.29(+0.14%)
Jul 22, 2021 205.27 207.01 204.55 206.93 303,047 +2.26(+1.11%)
Jul 21, 2021 204.35 204.76 201.72 204.67 323,345 +1.46(+0.72%)
Jul 20, 2021 199.73 204.92 199.73 203.21 412,399 +3.95(+1.98%)
Jul 19, 2021 201.29 202.45 197.94 199.25 414,998 -3.32(-1.64%)
Jul 16, 2021 202.61 204.07 201.42 202.57 313,380 +1.13(+0.56%)
Jul 15, 2021 201.43 202.57 199.22 201.44 389,033 -1.42(-0.70%)
Jul 14, 2021 203.79 204.40 201.89 202.86 351,436 -0.70(-0.35%)
Jul 13, 2021 205.42 205.82 203.08 203.57 308,434 -2.03(-0.99%)
Jul 12, 2021 205.54 206.67 204.84 205.59 502,140 -0.43(-0.21%)
Jul 09, 2021 206.48 207.69 205.09 206.02 450,248 -0.06(-0.03%)
Jul 08, 2021 206.52 206.72 204.91 206.08 377,179 -2.00(-0.96%)
Jul 07, 2021 205.76 208.17 204.11 208.08 488,269 +2.56(+1.25%)
Jul 06, 2021 203.78 205.56 202.79 205.52 596,512 +1.06(+0.52%)
Jul 02, 2021 204.52 204.81 202.72 204.45 350,121 +0.66(+0.33%)
Jul 01, 2021 200.94 203.89 200.94 203.79 422,462 +2.58(+1.28%)
Jun 30, 2021 201.41 202.00 199.54 201.21 548,261 -0.16(-0.08%)
Jun 29, 2021 202.86 202.99 200.64 201.36 432,481 -0.75(-0.37%)
Jun 28, 2021 201.89 202.68 200.58 202.11 425,030 +0.42(+0.21%)
Jun 25, 2021 199.51 202.12 199.51 201.69 581,257 +2.60(+1.31%)
Jun 24, 2021 202.15 202.15 199.05 199.09 631,841 -1.41(-0.71%)
Jun 23, 2021 199.18 201.34 198.04 200.50 537,913 +1.05(+0.53%)
Jun 22, 2021 197.00 200.23 196.39 199.45 552,839 +3.06(+1.56%)
Jun 21, 2021 195.13 196.57 192.77 196.39 670,653 +2.18(+1.12%)
Jun 18, 2021 193.93 195.44 192.66 194.20 871,443 -1.13(-0.58%)
Jun 17, 2021 193.93 196.96 193.89 195.33 548,779 +1.40(+0.72%)
Jun 16, 2021 193.53 195.86 193.18 193.93 530,580 +0.61(+0.31%)
Jun 15, 2021 194.07 194.50 191.86 193.32 737,041 -0.15(-0.08%)
Jun 14, 2021 193.80 194.55 192.56 193.47 1,053,879 -0.16(-0.08%)
Jun 11, 2021 193.91 195.18 192.77 193.63 573,017 +0.29(+0.15%)
Jun 10, 2021 190.97 194.09 190.97 193.34 1,033,446 +2.62(+1.38%)
Jun 09, 2021 191.07 191.69 189.83 190.71 790,625 -0.17(-0.09%)
Jun 08, 2021 190.45 191.04 186.15 190.88 1,088,663 +1.83(+0.97%)
Jun 07, 2021 189.60 190.54 187.59 189.04 925,002 +0.21(+0.11%)
Jun 04, 2021 186.44 188.93 185.93 188.83 855,213 +3.56(+1.92%)
Jun 03, 2021 186.10 188.37 184.98 185.27 965,546 -1.19(-0.64%)
Jun 02, 2021 183.58 187.64 183.46 186.46 979,824 +2.68(+1.46%)
Jun 01, 2021 187.23 187.40 183.46 183.78 3,775,598 -2.37(-1.27%)
May 28, 2021 187.00 188.56 185.89 186.15 713,337 -0.03(-0.02%)
May 27, 2021 188.48 188.65 186.10 186.18 1,001,554 -2.81(-1.49%)
May 26, 2021 186.43 190.18 185.96 188.99 1,133,729 +2.74(+1.47%)
May 25, 2021 184.86 186.98 184.63 186.25 775,911 +1.32(+0.72%)
May 24, 2021 186.72 186.72 184.24 184.93 412,219 -0.52(-0.28%)
May 21, 2021 185.57 189.34 185.04 185.44 924,189 +1.20(+0.65%)
May 20, 2021 184.88 186.98 183.96 184.25 865,341 -0.10(-0.05%)
May 19, 2021 188.85 189.28 183.27 184.34 1,285,763 -6.38(-3.34%)
May 18, 2021 191.31 191.83 189.42 190.72 688,302 -0.60(-0.32%)
May 17, 2021 192.15 193.63 191.02 191.32 669,973 -1.18(-0.61%)
May 14, 2021 194.58 195.21 192.36 192.50 619,082 -1.18(-0.61%)
May 13, 2021 193.40 194.72 193.27 193.68 453,678 +1.22(+0.63%)
May 12, 2021 197.91 197.94 192.24 192.46 551,610 -6.73(-3.38%)
May 11, 2021 199.72 201.38 197.80 199.19 645,307 -2.91(-1.44%)
May 10, 2021 206.28 206.28 202.05 202.09 628,511 -3.76(-1.83%)
May 07, 2021 204.86 208.23 204.86 205.85 560,832 +1.16(+0.57%)
May 06, 2021 203.48 204.69 202.52 204.69 531,455 +0.86(+0.42%)
May 05, 2021 205.28 206.93 203.16 203.84 754,367 -2.48(-1.20%)
May 04, 2021 207.12 207.91 205.53 206.32 621,814 -1.45(-0.70%)
May 03, 2021 207.16 209.10 205.62 207.77 658,228 +2.38(+1.16%)
Apr 30, 2021 207.26 207.45 203.46 205.38 1,048,705 -1.92(-0.92%)
Apr 29, 2021 205.93 207.55 204.66 207.30 964,754 +2.05(+1.00%)
Apr 28, 2021 206.42 206.71 205.00 205.25 633,042 -1.51(-0.73%)
Apr 27, 2021 207.31 208.66 206.47 206.76 1,436,604 -3.93(-1.87%)
Apr 26, 2021 209.22 210.95 208.28 210.69 413,818 +1.61(+0.77%)
Apr 23, 2021 207.25 209.72 205.12 209.08 634,237 +2.38(+1.15%)
Apr 22, 2021 206.54 207.80 204.56 206.71 459,766 -0.14(-0.07%)
Apr 21, 2021 204.86 206.97 203.40 206.84 488,658 +3.05(+1.50%)
Apr 20, 2021 203.34 205.62 202.39 203.80 842,266 +0.74(+0.36%)
Apr 19, 2021 202.39 203.61 201.15 203.06 449,738 +0.48(+0.24%)
Apr 16, 2021 202.39 203.08 200.20 202.58 1,053,534 +1.39(+0.69%)
Apr 15, 2021 199.73 202.61 199.70 201.19 884,639 +1.82(+0.91%)
Apr 14, 2021 197.46 200.26 196.95 199.37 548,192 +1.88(+0.95%)
Apr 13, 2021 194.75 197.87 194.44 197.49 408,052 +2.23(+1.14%)
Apr 12, 2021 193.32 195.74 193.32 195.26 416,866 +1.43(+0.74%)
Apr 09, 2021 193.74 195.33 191.67 193.83 503,033 +0.96(+0.50%)
Apr 08, 2021 189.90 193.10 188.80 192.87 743,597 +4.25(+2.25%)
Apr 07, 2021 189.43 190.21 187.30 188.62 444,188 -0.69(-0.37%)
Apr 06, 2021 190.66 191.81 189.27 189.31 656,134 -1.34(-0.70%)
Apr 05, 2021 189.39 193.17 189.39 190.65 769,087 +2.32(+1.23%)
Apr 01, 2021 185.63 188.62 182.48 188.33 789,585 +2.94(+1.59%)
Mar 31, 2021 185.25 186.85 184.06 185.39 424,424 +0.44(+0.24%)
Mar 30, 2021 186.52 187.39 184.22 184.96 540,961 -2.67(-1.42%)
Mar 29, 2021 188.52 190.41 185.99 187.62 457,278 -0.89(-0.47%)
Mar 26, 2021 186.13 188.60 184.94 188.51 597,557 +2.76(+1.49%)
Mar 25, 2021 183.13 186.28 180.79 185.74 647,073 +3.01(+1.65%)
Mar 24, 2021 179.96 184.30 179.88 182.74 691,177 +1.89(+1.04%)
Mar 23, 2021 181.81 182.01 179.82 180.85 574,334 -0.72(-0.40%)
Mar 22, 2021 180.81 182.80 179.75 181.57 647,663 -0.67(-0.37%)
Mar 19, 2021 182.53 183.66 181.23 182.24 1,547,217 +0.23(+0.13%)
Mar 18, 2021 180.91 182.59 180.46 182.01 503,269 -0.01(-0.01%)
Mar 17, 2021 181.99 182.83 180.88 182.02 462,044 +0.14(+0.07%)
Mar 16, 2021 181.18 183.16 180.57 181.88 514,795 -0.19(-0.10%)
Mar 15, 2021 179.06 182.17 178.27 182.06 580,773 +2.93(+1.64%)
Mar 12, 2021 175.64 180.35 174.47 179.13 520,191 +2.43(+1.38%)
Mar 11, 2021 176.11 177.45 174.89 176.70 656,149 +1.52(+0.87%)
Mar 10, 2021 173.95 175.88 173.32 175.18 575,363 +0.93(+0.54%)
Mar 09, 2021 169.98 174.91 169.69 174.25 892,298 +6.21(+3.70%)
Mar 08, 2021 172.11 172.11 166.07 168.04 1,022,410 -4.38(-2.54%)
Mar 05, 2021 168.05 173.04 167.77 172.42 601,667 +5.79(+3.48%)
Mar 04, 2021 166.76 172.37 165.81 166.63 1,473,100 -0.44(-0.26%)
Mar 03, 2021 171.93 172.88 166.75 167.07 687,091 -5.96(-3.44%)
Mar 02, 2021 173.41 174.01 171.09 173.02 628,941 +0.00(+0.00%)
Mar 01, 2021 171.35 174.72 171.16 173.02 561,824 +2.89(+1.70%)
Feb 26, 2021 168.80 171.47 167.59 170.13 1,130,181 +1.76(+1.05%)
Feb 25, 2021 168.63 170.25 167.24 168.37 423,890 -0.12(-0.07%)
Feb 24, 2021 168.12 170.38 167.84 168.49 614,189 -0.16(-0.09%)
Feb 23, 2021 171.10 171.50 167.91 168.64 621,830 -1.90(-1.11%)
Feb 22, 2021 171.88 172.75 168.10 170.54 671,095 -3.02(-1.74%)
Feb 19, 2021 176.74 177.29 173.07 173.56 455,884 -3.04(-1.72%)
Feb 18, 2021 178.74 179.77 176.55 176.60 831,176 -3.05(-1.70%)
Feb 17, 2021 177.07 179.68 176.46 179.65 1,014,584 +2.43(+1.37%)
Feb 16, 2021 177.63 178.81 176.38 177.22 566,870 -0.48(-0.27%)
Feb 12, 2021 176.34 178.68 176.27 177.71 666,166 +0.64(+0.36%)
Feb 11, 2021 178.70 179.09 176.71 177.07 560,495 -0.93(-0.52%)
Feb 10, 2021 178.98 179.55 177.41 178.00 429,734 +0.51(+0.29%)
Feb 09, 2021 178.74 180.60 176.76 177.48 270,730 -1.05(-0.59%)
Feb 08, 2021 177.81 180.69 177.14 178.53 547,228 +0.65(+0.37%)
Feb 05, 2021 180.50 182.36 177.68 177.88 454,237 -2.36(-1.31%)
Feb 04, 2021 180.71 184.53 179.44 180.24 596,054 +2.66(+1.50%)
Feb 03, 2021 183.57 183.58 171.45 177.58 1,359,754 -7.97(-4.30%)
Feb 02, 2021 182.46 187.75 181.52 185.55 637,104 +4.62(+2.56%)
Feb 01, 2021 182.72 183.63 178.64 180.93 765,862 -0.77(-0.42%)
Jan 29, 2021 184.07 185.90 179.92 181.70 740,413 -3.95(-2.13%)
Jan 28, 2021 188.16 189.36 184.13 185.65 655,331 -1.09(-0.58%)
Jan 27, 2021 184.52 186.78 181.85 186.74 1,146,531 -0.85(-0.46%)
Jan 26, 2021 184.90 188.49 184.16 187.59 434,942 +2.69(+1.45%)
Jan 25, 2021 183.24 185.53 182.86 184.90 451,880 +1.60(+0.87%)
Jan 22, 2021 182.21 184.06 181.65 183.30 414,281 +0.42(+0.23%)
Jan 21, 2021 183.18 184.99 182.00 182.88 612,329 -1.17(-0.63%)
Jan 20, 2021 182.82 185.77 182.81 184.05 431,266 +0.80(+0.43%)
Jan 19, 2021 180.73 183.33 176.49 183.25 809,382 +4.21(+2.35%)
Jan 15, 2021 184.27 184.49 178.59 179.05 665,445 -5.30(-2.88%)
Jan 14, 2021 189.08 192.06 183.97 184.35 392,958 -4.14(-2.19%)
Jan 13, 2021 187.50 189.86 185.53 188.49 498,604 +1.98(+1.06%)
Jan 12, 2021 194.13 195.60 185.20 186.50 889,509 -8.16(-4.19%)
Jan 11, 2021 195.81 198.00 194.01 194.66 366,803 -2.28(-1.16%)
Jan 08, 2021 193.25 198.00 193.25 196.94 316,967 +2.93(+1.51%)
Jan 07, 2021 189.28 194.46 189.28 194.01 307,874 +4.42(+2.33%)
Jan 06, 2021 184.72 191.35 184.72 189.59 587,941 +3.32(+1.78%)
Jan 05, 2021 184.06 187.63 182.04 186.27 407,932 +3.23(+1.77%)
Jan 04, 2021 184.29 186.84 180.77 183.04 502,086 -1.02(-0.55%)
Dec 31, 2020 184.06 184.06 184.06 174,095 +3.16(+1.74%)
Dec 30, 2020 181.05 182.53 180.10 180.90 174,095 +0.68(+0.38%)
Dec 29, 2020 181.13 182.37 179.10 180.22 178,890 -0.13(-0.07%)
Dec 28, 2020 182.71 183.62 180.16 180.35 237,033 -0.46(-0.25%)
Dec 24, 2020 179.33 180.82 178.75 180.81 99,991 +1.97(+1.10%)
Dec 23, 2020 177.84 179.77 177.08 178.83 281,450 +1.53(+0.86%)
Dec 22, 2020 178.09 179.20 176.42 177.31 439,041 -1.49(-0.83%)
Dec 21, 2020 177.36 179.20 172.94 178.79 335,977 -0.76(-0.42%)
Dec 18, 2020 177.56 179.65 176.47 179.55 994,152 +2.19(+1.24%)
Dec 17, 2020 177.12 178.42 175.37 177.36 733,286 +0.86(+0.48%)
Dec 16, 2020 182.85 182.98 176.07 176.50 728,012 -6.29(-3.44%)
Dec 15, 2020 182.08 185.16 181.16 182.80 454,504 +1.85(+1.03%)
Dec 14, 2020 181.52 183.92 180.56 180.94 421,646 +0.11(+0.06%)
Dec 11, 2020 184.01 184.61 180.61 180.83 327,264 -3.44(-1.87%)
Dec 10, 2020 182.56 185.64 181.56 184.27 240,520 +1.47(+0.80%)
Dec 09, 2020 184.16 184.59 181.53 182.81 372,878 -0.81(-0.44%)
Dec 08, 2020 181.46 183.88 180.16 183.62 450,226 +1.42(+0.78%)
Dec 07, 2020 187.47 188.80 181.50 182.20 559,389 -5.69(-3.03%)
Dec 04, 2020 186.74 188.49 186.61 187.89 366,396 +0.78(+0.42%)
Dec 03, 2020 186.54 187.50 185.06 187.12 331,453 -0.11(-0.06%)
Dec 02, 2020 186.97 188.75 186.18 187.22 281,310 -1.10(-0.58%)
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.