Skip to main content

Steris Corp (NY: STE )

224.80 -0.72 (-0.32%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 211.47 214.17 210.81 212.62 358,493 +1.15(+0.54%)
Jul 29, 2021 210.02 212.02 209.15 211.47 434,135 +2.43(+1.16%)
Jul 28, 2021 209.70 210.23 208.38 209.04 444,429 -0.56(-0.27%)
Jul 27, 2021 206.50 209.71 206.13 209.60 323,324 +3.09(+1.50%)
Jul 26, 2021 206.43 208.29 204.74 206.51 262,100 -0.76(-0.37%)
Jul 23, 2021 208.04 208.66 206.54 207.27 362,853 +0.29(+0.14%)
Jul 22, 2021 205.32 207.06 204.60 206.98 302,979 +2.26(+1.11%)
Jul 21, 2021 204.39 204.81 201.77 204.71 323,271 +1.46(+0.72%)
Jul 20, 2021 199.78 204.97 199.78 203.25 412,305 +3.95(+1.98%)
Jul 19, 2021 201.34 202.50 197.99 199.30 414,904 -3.32(-1.64%)
Jul 16, 2021 202.66 204.12 201.47 202.62 313,309 +1.13(+0.56%)
Jul 15, 2021 201.47 202.61 199.27 201.49 388,945 -1.42(-0.70%)
Jul 14, 2021 203.84 204.44 201.93 202.91 351,357 -0.70(-0.35%)
Jul 13, 2021 205.47 205.87 203.12 203.61 308,365 -2.03(-0.99%)
Jul 12, 2021 205.59 206.71 204.88 205.64 502,026 -0.43(-0.21%)
Jul 09, 2021 206.53 207.74 205.13 206.07 450,146 -0.06(-0.03%)
Jul 08, 2021 206.57 206.76 204.96 206.13 377,094 -2.00(-0.96%)
Jul 07, 2021 205.81 208.22 204.16 208.13 488,158 +2.56(+1.25%)
Jul 06, 2021 203.83 205.60 202.84 205.56 596,376 +1.06(+0.52%)
Jul 02, 2021 204.57 204.86 202.76 204.50 350,042 +0.66(+0.33%)
Jul 01, 2021 200.99 203.93 200.99 203.84 422,367 +2.59(+1.28%)
Jun 30, 2021 201.46 202.04 199.58 201.25 548,137 -0.16(-0.08%)
Jun 29, 2021 202.91 203.04 200.69 201.41 432,383 -0.75(-0.37%)
Jun 28, 2021 201.93 202.73 200.63 202.16 424,933 +0.42(+0.21%)
Jun 25, 2021 199.55 202.17 199.55 201.74 581,125 +2.61(+1.31%)
Jun 24, 2021 202.20 202.20 199.09 199.13 631,698 -1.42(-0.71%)
Jun 23, 2021 199.22 201.39 198.09 200.55 537,791 +1.05(+0.53%)
Jun 22, 2021 197.05 200.28 196.43 199.50 552,714 +3.06(+1.56%)
Jun 21, 2021 195.17 196.62 192.81 196.43 670,501 +2.18(+1.12%)
Jun 18, 2021 193.97 195.48 192.71 194.25 871,246 -1.13(-0.58%)
Jun 17, 2021 193.97 197.01 193.94 195.38 548,654 +1.40(+0.72%)
Jun 16, 2021 193.57 195.90 193.23 193.97 530,460 +0.60(+0.31%)
Jun 15, 2021 194.11 194.54 191.91 193.37 736,874 -0.15(-0.08%)
Jun 14, 2021 193.85 194.60 192.61 193.51 1,053,640 -0.16(-0.08%)
Jun 11, 2021 193.95 195.22 192.81 193.67 572,888 +0.29(+0.15%)
Jun 10, 2021 191.01 194.13 191.01 193.38 1,033,212 +2.62(+1.38%)
Jun 09, 2021 191.12 191.74 189.88 190.75 790,446 -0.17(-0.09%)
Jun 08, 2021 190.49 191.09 186.19 190.92 1,088,416 +1.83(+0.97%)
Jun 07, 2021 189.64 190.58 187.64 189.09 924,792 +0.21(+0.11%)
Jun 04, 2021 186.48 188.97 185.97 188.87 855,020 +3.56(+1.92%)
Jun 03, 2021 186.14 188.41 185.02 185.31 965,327 -1.19(-0.64%)
Jun 02, 2021 183.62 187.68 183.50 186.50 979,602 +2.68(+1.46%)
Jun 01, 2021 187.27 187.44 183.50 183.82 3,774,742 -2.37(-1.27%)
May 28, 2021 187.04 188.60 185.94 186.19 713,175 -0.03(-0.02%)
May 27, 2021 188.52 188.70 186.14 186.22 1,001,327 -2.81(-1.49%)
May 26, 2021 186.47 190.22 186.00 189.03 1,133,472 +2.74(+1.47%)
May 25, 2021 184.90 187.02 184.68 186.29 775,735 +1.32(+0.72%)
May 24, 2021 186.76 186.76 184.28 184.97 412,125 -0.52(-0.28%)
May 21, 2021 185.61 189.39 185.09 185.48 923,979 +1.20(+0.65%)
May 20, 2021 184.92 187.02 184.00 184.29 865,145 -0.10(-0.05%)
May 19, 2021 188.89 189.32 183.31 184.38 1,285,472 -6.38(-3.34%)
May 18, 2021 191.35 191.88 189.47 190.76 688,146 -0.60(-0.32%)
May 17, 2021 192.19 193.67 191.06 191.36 669,821 -1.18(-0.61%)
May 14, 2021 194.62 195.26 192.41 192.54 618,941 -1.18(-0.61%)
May 13, 2021 193.45 194.76 193.31 193.72 453,575 +1.22(+0.63%)
May 12, 2021 197.96 197.98 192.28 192.50 551,485 -6.73(-3.38%)
May 11, 2021 199.77 201.42 197.85 199.23 645,161 -2.91(-1.44%)
May 10, 2021 206.33 206.33 202.09 202.14 628,368 -3.76(-1.83%)
May 07, 2021 204.91 208.27 204.91 205.90 560,705 +1.16(+0.57%)
May 06, 2021 203.52 204.74 202.57 204.74 531,334 +0.86(+0.42%)
May 05, 2021 205.32 206.98 203.20 203.88 754,196 -2.48(-1.20%)
May 04, 2021 207.16 207.96 205.58 206.37 621,673 -1.45(-0.70%)
May 03, 2021 207.20 209.15 205.67 207.82 658,079 +2.38(+1.16%)
Apr 30, 2021 207.31 207.50 203.50 205.43 1,048,467 -1.92(-0.93%)
Apr 29, 2021 205.98 207.59 204.71 207.35 964,535 +2.05(+1.00%)
Apr 28, 2021 206.46 206.75 205.05 205.29 632,898 -1.51(-0.73%)
Apr 27, 2021 207.36 208.70 206.51 206.80 1,436,278 -3.93(-1.87%)
Apr 26, 2021 209.27 211.00 208.33 210.74 413,725 +1.61(+0.77%)
Apr 23, 2021 207.30 209.76 205.17 209.13 634,093 +2.38(+1.15%)
Apr 22, 2021 206.59 207.85 204.60 206.75 459,662 -0.14(-0.07%)
Apr 21, 2021 204.91 207.02 203.44 206.89 488,547 +3.05(+1.49%)
Apr 20, 2021 203.39 205.66 202.43 203.84 842,075 +0.74(+0.36%)
Apr 19, 2021 202.43 203.66 201.20 203.10 449,636 +0.48(+0.24%)
Apr 16, 2021 202.43 203.12 200.24 202.63 1,053,295 +1.39(+0.69%)
Apr 15, 2021 199.78 202.66 199.75 201.24 884,439 +1.82(+0.91%)
Apr 14, 2021 197.51 200.30 196.99 199.41 548,067 +1.88(+0.95%)
Apr 13, 2021 194.79 197.92 194.49 197.54 407,960 +2.23(+1.14%)
Apr 12, 2021 193.36 195.79 193.36 195.31 416,771 +1.43(+0.74%)
Apr 09, 2021 193.79 195.38 191.72 193.88 502,919 +0.96(+0.50%)
Apr 08, 2021 189.94 193.15 188.84 192.91 743,428 +4.25(+2.25%)
Apr 07, 2021 189.47 190.25 187.34 188.66 444,088 -0.69(-0.36%)
Apr 06, 2021 190.70 191.85 189.31 189.35 655,986 -1.34(-0.70%)
Apr 05, 2021 189.44 193.21 189.44 190.69 768,912 +2.32(+1.23%)
Apr 01, 2021 185.67 188.66 182.53 188.38 789,406 +2.94(+1.59%)
Mar 31, 2021 185.29 186.90 184.10 185.44 424,327 +0.44(+0.24%)
Mar 30, 2021 186.56 187.44 184.27 185.00 540,838 -2.67(-1.42%)
Mar 29, 2021 188.56 190.45 186.03 187.66 457,174 -0.89(-0.47%)
Mar 26, 2021 186.18 188.64 184.98 188.55 597,422 +2.76(+1.49%)
Mar 25, 2021 183.17 186.32 180.83 185.79 646,927 +3.01(+1.65%)
Mar 24, 2021 180.00 184.34 179.92 182.78 691,020 +1.89(+1.04%)
Mar 23, 2021 181.85 182.05 179.86 180.89 574,204 -0.72(-0.40%)
Mar 22, 2021 180.85 182.85 179.79 181.61 647,516 -0.67(-0.37%)
Mar 19, 2021 182.57 183.70 181.27 182.28 1,546,867 +0.23(+0.13%)
Mar 18, 2021 180.95 182.63 180.50 182.05 503,155 -0.01(-0.00%)
Mar 17, 2021 182.03 182.88 180.92 182.06 461,939 +0.14(+0.07%)
Mar 16, 2021 181.22 183.20 180.61 181.92 514,678 -0.19(-0.10%)
Mar 15, 2021 179.10 182.21 178.31 182.11 580,641 +2.93(+1.64%)
Mar 12, 2021 175.68 180.39 174.51 179.18 520,073 +2.43(+1.38%)
Mar 11, 2021 176.15 177.49 174.93 176.74 656,000 +1.52(+0.87%)
Mar 10, 2021 173.99 175.92 173.36 175.22 575,233 +0.93(+0.54%)
Mar 09, 2021 170.01 174.95 169.73 174.29 892,096 +6.21(+3.70%)
Mar 08, 2021 172.15 172.15 166.11 168.08 1,022,178 -4.38(-2.54%)
Mar 05, 2021 168.09 173.08 167.81 172.46 601,530 +5.79(+3.48%)
Mar 04, 2021 166.80 172.41 165.85 166.67 1,472,766 -0.44(-0.26%)
Mar 03, 2021 171.97 172.92 166.78 167.10 686,935 -5.96(-3.44%)
Mar 02, 2021 173.45 174.04 171.12 173.06 628,799 +0.00(+0.00%)
Mar 01, 2021 171.39 174.76 171.20 173.06 561,696 +2.89(+1.70%)
Feb 26, 2021 168.84 171.51 167.63 170.17 1,129,924 +1.76(+1.05%)
Feb 25, 2021 168.67 170.29 167.28 168.41 423,794 -0.12(-0.07%)
Feb 24, 2021 168.16 170.42 167.88 168.53 614,050 -0.16(-0.09%)
Feb 23, 2021 171.14 171.54 167.95 168.68 621,689 -1.90(-1.11%)
Feb 22, 2021 171.92 172.79 168.14 170.58 670,942 -3.02(-1.74%)
Feb 19, 2021 176.78 177.33 173.10 173.60 455,781 -3.04(-1.72%)
Feb 18, 2021 178.78 179.81 176.59 176.64 830,988 -3.05(-1.70%)
Feb 17, 2021 177.11 179.72 176.50 179.69 1,014,354 +2.43(+1.37%)
Feb 16, 2021 177.67 178.84 176.42 177.26 566,742 -0.49(-0.27%)
Feb 12, 2021 176.38 178.72 176.31 177.75 666,015 +0.64(+0.36%)
Feb 11, 2021 178.74 179.13 176.75 177.11 560,368 -0.93(-0.52%)
Feb 10, 2021 179.02 179.59 177.45 178.04 429,637 +0.51(+0.29%)
Feb 09, 2021 178.78 180.64 176.81 177.52 270,669 -1.05(-0.59%)
Feb 08, 2021 177.84 180.73 177.18 178.57 547,104 +0.65(+0.37%)
Feb 05, 2021 180.54 182.40 177.72 177.92 454,134 -2.36(-1.31%)
Feb 04, 2021 180.75 184.58 179.48 180.28 595,919 +2.66(+1.50%)
Feb 03, 2021 183.61 183.62 171.49 177.62 1,359,445 -7.97(-4.30%)
Feb 02, 2021 182.50 187.79 181.56 185.60 636,960 +4.62(+2.56%)
Feb 01, 2021 182.76 183.67 178.68 180.97 765,689 -0.77(-0.42%)
Jan 29, 2021 184.11 185.94 179.96 181.74 740,245 -3.95(-2.13%)
Jan 28, 2021 188.20 189.40 184.17 185.69 655,182 -1.09(-0.58%)
Jan 27, 2021 184.57 186.82 181.90 186.78 1,146,271 -0.85(-0.46%)
Jan 26, 2021 184.94 188.53 184.21 187.64 434,843 +2.69(+1.46%)
Jan 25, 2021 183.28 185.58 182.91 184.94 451,777 +1.60(+0.87%)
Jan 22, 2021 182.25 184.10 181.69 183.34 414,187 +0.42(+0.23%)
Jan 21, 2021 183.23 185.03 182.04 182.93 612,190 -1.16(-0.63%)
Jan 20, 2021 182.87 185.81 182.85 184.09 431,169 +0.80(+0.43%)
Jan 19, 2021 180.77 183.37 176.53 183.29 809,198 +4.21(+2.35%)
Jan 15, 2021 184.31 184.53 178.63 179.09 665,294 -5.30(-2.88%)
Jan 14, 2021 189.12 192.10 184.01 184.39 392,869 -4.14(-2.19%)
Jan 13, 2021 187.54 189.90 185.57 188.53 498,491 +1.98(+1.06%)
Jan 12, 2021 194.17 195.65 185.25 186.55 889,308 -8.16(-4.19%)
Jan 11, 2021 195.85 198.05 194.06 194.71 366,720 -2.28(-1.16%)
Jan 08, 2021 193.29 198.04 193.29 196.99 316,895 +2.93(+1.51%)
Jan 07, 2021 189.33 194.50 189.33 194.06 307,804 +4.42(+2.33%)
Jan 06, 2021 184.76 191.39 184.76 189.64 587,807 +3.32(+1.78%)
Jan 05, 2021 184.10 187.67 182.08 186.31 407,840 +3.23(+1.77%)
Jan 04, 2021 184.33 186.89 180.81 183.08 501,972 -1.02(-0.55%)
Dec 31, 2020 184.10 184.10 184.10 174,055 +3.16(+1.74%)
Dec 30, 2020 181.09 182.57 180.14 180.94 174,055 +0.68(+0.38%)
Dec 29, 2020 181.17 182.41 179.14 180.26 178,850 -0.13(-0.07%)
Dec 28, 2020 182.75 183.66 180.19 180.39 236,979 -0.46(-0.25%)
Dec 24, 2020 179.37 180.87 178.79 180.85 99,969 +1.97(+1.10%)
Dec 23, 2020 177.88 179.81 177.12 178.87 281,387 +1.53(+0.86%)
Dec 22, 2020 178.13 179.24 176.46 177.35 438,942 -1.49(-0.83%)
Dec 21, 2020 177.40 179.24 172.97 178.84 335,901 -0.76(-0.42%)
Dec 18, 2020 177.60 179.69 176.51 179.59 993,926 +2.19(+1.24%)
Dec 17, 2020 177.16 178.46 175.41 177.40 733,120 +0.85(+0.48%)
Dec 16, 2020 182.90 183.02 176.11 176.54 727,847 -6.29(-3.44%)
Dec 15, 2020 182.12 185.21 181.20 182.84 454,401 +1.85(+1.02%)
Dec 14, 2020 181.56 183.96 180.60 180.98 421,551 +0.11(+0.06%)
Dec 11, 2020 184.05 184.65 180.65 180.88 327,190 -3.44(-1.87%)
Dec 10, 2020 182.60 185.68 181.60 184.31 240,465 +1.47(+0.80%)
Dec 09, 2020 184.20 184.63 181.57 182.85 372,793 -0.82(-0.44%)
Dec 08, 2020 181.50 183.93 180.21 183.66 450,124 +1.42(+0.78%)
Dec 07, 2020 187.51 188.84 181.54 182.25 559,262 -5.69(-3.03%)
Dec 04, 2020 186.78 188.53 186.65 187.94 366,313 +0.78(+0.42%)
Dec 03, 2020 186.59 187.54 185.10 187.16 331,377 -0.11(-0.06%)
Dec 02, 2020 187.01 188.79 186.22 187.27 281,247 -1.10(-0.58%)
Dec 01, 2020 189.40 189.40 186.39 188.36 480,592 +0.12(+0.06%)
Nov 30, 2020 186.19 188.26 184.91 188.25 581,099 +2.06(+1.11%)
Nov 27, 2020 184.38 186.44 183.08 186.19 179,038 +2.33(+1.27%)
Nov 25, 2020 185.65 185.65 183.03 183.86 242,561 -1.30(-0.70%)
Nov 24, 2020 183.98 186.34 182.87 185.16 433,246 +1.50(+0.81%)
Nov 23, 2020 190.62 190.78 182.96 183.66 458,993 -6.37(-3.35%)
Nov 20, 2020 188.49 190.76 187.49 190.03 468,061 +1.28(+0.68%)
Nov 19, 2020 186.60 189.38 184.87 188.75 283,158 +2.70(+1.45%)
Nov 18, 2020 189.22 189.22 184.69 186.05 325,696 -3.17(-1.67%)
Nov 17, 2020 188.72 189.69 186.01 189.22 390,622 -0.36(-0.19%)
Nov 16, 2020 189.02 190.52 186.25 189.58 400,389 +2.70(+1.45%)
Nov 13, 2020 183.96 187.37 183.96 186.88 256,366 +3.66(+1.99%)
Nov 12, 2020 183.26 184.26 179.99 183.22 288,444 -0.16(-0.08%)
Nov 11, 2020 184.49 184.82 181.53 183.38 247,294 -0.29(-0.16%)
Nov 10, 2020 184.61 184.61 178.52 183.67 400,281 -0.55(-0.30%)
Nov 09, 2020 184.39 189.25 184.22 184.22 698,148 +8.12(+4.61%)
Nov 06, 2020 173.70 177.06 173.70 176.10 390,377 +2.43(+1.40%)
Nov 05, 2020 173.57 174.49 172.49 173.66 262,633 +1.49(+0.87%)
Nov 04, 2020 173.26 176.19 170.79 172.17 417,498 +1.20(+0.70%)
Nov 03, 2020 176.56 180.85 168.84 170.97 637,993 -5.03(-2.86%)
Nov 02, 2020 172.77 177.12 172.23 176.00 597,189 +4.25(+2.47%)
Oct 30, 2020 171.31 173.18 167.59 171.75 363,761 -0.14(-0.08%)
Oct 29, 2020 172.60 174.15 170.12 171.89 408,990 -1.25(-0.72%)
Oct 28, 2020 177.38 177.38 172.71 173.14 312,107 -6.52(-3.63%)
Oct 27, 2020 181.10 182.24 179.17 179.66 277,322 -1.04(-0.57%)
Oct 26, 2020 180.11 180.85 178.14 180.70 246,378 -1.09(-0.60%)
Oct 23, 2020 183.46 183.46 180.16 181.79 182,086 -0.63(-0.35%)
Oct 22, 2020 180.87 183.76 180.40 182.42 223,220 +2.17(+1.21%)
Oct 21, 2020 180.52 181.81 179.96 180.24 186,902 -0.38(-0.21%)
Oct 20, 2020 181.14 183.44 180.16 180.62 188,939 -0.09(-0.05%)
Oct 19, 2020 183.53 185.64 180.37 180.71 210,384 -2.38(-1.30%)
Oct 16, 2020 181.77 184.72 181.77 183.09 243,470 +1.50(+0.83%)
Oct 15, 2020 179.82 182.64 178.67 181.58 318,927 +0.73(+0.40%)
Oct 14, 2020 182.15 184.97 179.91 180.85 372,598 -1.07(-0.59%)
Oct 13, 2020 184.78 185.32 181.61 181.92 354,510 -4.01(-2.16%)
Oct 12, 2020 183.40 187.05 182.65 185.93 345,585 +3.27(+1.79%)
Oct 09, 2020 181.81 183.53 180.88 182.67 567,719 +1.65(+0.91%)
Oct 08, 2020 181.26 181.26 180.22 181.02 315,772 +1.42(+0.79%)
Oct 07, 2020 177.07 180.31 175.81 179.60 488,557 +4.15(+2.36%)
Oct 06, 2020 170.78 179.31 170.63 175.46 715,412 +6.10(+3.60%)
Oct 05, 2020 168.11 169.65 167.88 169.36 439,989 +1.99(+1.19%)
Oct 02, 2020 166.76 168.84 166.09 167.37 506,645 -1.74(-1.03%)
Oct 01, 2020 171.68 173.27 167.90 169.12 491,102 -1.67(-0.98%)
Sep 30, 2020 167.69 172.30 167.69 170.78 554,629 +3.27(+1.95%)
Sep 29, 2020 168.15 169.37 166.90 167.52 434,256 -0.14(-0.08%)
Sep 28, 2020 167.66 169.99 167.18 167.65 463,294 +2.67(+1.62%)
Sep 25, 2020 161.04 165.43 160.67 164.99 554,720 +2.86(+1.76%)
Sep 24, 2020 160.21 163.27 159.15 162.13 415,431 +1.54(+0.96%)
Sep 23, 2020 164.56 165.21 160.12 160.59 419,984 -3.80(-2.31%)
Sep 22, 2020 166.52 166.93 161.39 164.39 516,428 -2.38(-1.43%)
Sep 21, 2020 168.61 168.61 163.38 166.77 768,215 -3.74(-2.19%)
Sep 18, 2020 166.66 170.66 166.00 170.51 1,087,982 +4.27(+2.57%)
Sep 17, 2020 163.98 166.62 162.87 166.25 479,380 +1.31(+0.79%)
Sep 16, 2020 165.40 166.44 164.16 164.94 603,120 +0.50(+0.31%)
Sep 15, 2020 162.04 165.47 161.85 164.44 656,772 +2.39(+1.48%)
Sep 14, 2020 158.65 162.70 158.56 162.04 460,584 +4.74(+3.01%)
Sep 11, 2020 157.90 159.37 156.66 157.30 569,679 +0.18(+0.12%)
Sep 10, 2020 158.58 160.25 156.31 157.12 623,169 -0.90(-0.57%)
Sep 09, 2020 155.23 158.72 155.23 158.02 599,672 +3.88(+2.52%)
Sep 08, 2020 152.28 154.69 151.20 154.14 631,309 +1.07(+0.70%)
Sep 04, 2020 156.73 157.18 152.15 153.07 327,447 -2.48(-1.59%)
Sep 03, 2020 158.53 158.53 153.61 155.56 382,933 -2.98(-1.88%)
Sep 02, 2020 155.33 159.12 154.31 158.53 409,071 +4.63(+3.01%)
Sep 01, 2020 153.98 155.31 152.86 153.90 383,494 -0.84(-0.55%)
Aug 31, 2020 153.00 155.48 152.76 154.74 407,873 +1.94(+1.27%)
Aug 28, 2020 152.91 153.71 150.85 152.80 259,770 +0.69(+0.45%)
Aug 27, 2020 149.54 152.87 149.08 152.12 342,758 +2.58(+1.72%)
Aug 26, 2020 148.97 149.87 147.13 149.54 335,852 +0.08(+0.05%)
Aug 25, 2020 149.18 150.06 148.65 149.46 310,931 +1.42(+0.96%)
Aug 24, 2020 148.73 149.73 146.83 148.04 312,971 -0.33(-0.22%)
Aug 21, 2020 149.77 149.85 147.33 148.37 375,048 -1.16(-0.78%)
Aug 20, 2020 150.96 151.76 149.46 149.53 250,124 -2.22(-1.46%)
Aug 19, 2020 152.70 152.70 151.08 151.75 379,756 -0.76(-0.50%)
Aug 18, 2020 153.44 154.32 150.71 152.51 301,763 -0.35(-0.23%)
Aug 17, 2020 153.43 155.36 152.43 152.86 261,927 -0.57(-0.37%)
Aug 14, 2020 152.90 154.59 152.80 153.43 253,617 -0.48(-0.31%)
Aug 13, 2020 154.24 155.01 153.35 153.92 252,131 -1.27(-0.82%)
Aug 12, 2020 154.04 155.63 153.51 155.18 358,432 +1.73(+1.13%)
Aug 11, 2020 151.51 154.94 151.05 153.45 586,039 +2.75(+1.82%)
Aug 10, 2020 148.99 151.69 148.43 150.71 587,913 +1.60(+1.08%)
Aug 07, 2020 150.73 151.92 147.31 149.10 515,717 -1.70(-1.13%)
Aug 06, 2020 152.42 152.42 149.52 150.80 435,503 -1.63(-1.07%)
Aug 05, 2020 154.40 154.60 151.91 152.44 367,649 -0.32(-0.21%)
Aug 04, 2020 156.22 158.67 152.08 152.76 633,159 -2.97(-1.91%)
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.