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

Parker-Hannifin (NY: PH )

524.71 -8.25 (-1.55%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 13, 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 (%)
Oct 30, 2020 195.19 197.37 192.68 196.16 1,003,465 +0.49(+0.25%)
Oct 29, 2020 190.92 198.07 188.32 195.67 706,427 +4.34(+2.27%)
Oct 28, 2020 194.36 197.02 191.14 191.33 807,136 -8.03(-4.03%)
Oct 27, 2020 204.96 205.85 199.20 199.36 847,323 -6.56(-3.19%)
Oct 26, 2020 209.92 209.94 204.00 205.92 639,056 -6.99(-3.28%)
Oct 23, 2020 214.15 215.28 211.13 212.91 624,258 +0.76(+0.36%)
Oct 22, 2020 210.19 212.98 209.70 212.15 555,057 +2.79(+1.33%)
Oct 21, 2020 210.48 211.95 208.80 209.37 659,064 -1.11(-0.53%)
Oct 20, 2020 209.35 213.49 209.35 210.48 736,265 +1.88(+0.90%)
Oct 19, 2020 209.72 212.65 207.83 208.59 864,550 -1.22(-0.58%)
Oct 16, 2020 210.38 213.32 209.29 209.81 1,556,981 +0.19(+0.09%)
Oct 15, 2020 200.17 209.69 199.41 209.62 883,039 +6.25(+3.07%)
Oct 14, 2020 203.59 206.22 202.98 203.37 505,179 +0.47(+0.23%)
Oct 13, 2020 203.77 205.10 201.84 202.90 486,847 -2.40(-1.17%)
Oct 12, 2020 206.35 206.64 203.94 205.30 697,376 -0.04(-0.02%)
Oct 09, 2020 207.29 208.21 204.98 205.34 615,760 +0.19(+0.09%)
Oct 08, 2020 205.88 205.95 202.70 205.15 445,860 +0.34(+0.17%)
Oct 07, 2020 200.51 205.08 200.34 204.81 676,048 +7.26(+3.67%)
Oct 06, 2020 200.88 204.29 197.16 197.55 604,291 -3.11(-1.55%)
Oct 05, 2020 198.48 201.50 197.82 200.66 881,526 +5.50(+2.82%)
Oct 02, 2020 186.53 198.62 185.44 195.16 1,000,491 +6.19(+3.27%)
Oct 01, 2020 191.52 193.09 187.17 188.97 790,863 -1.52(-0.80%)
Sep 30, 2020 191.50 194.66 188.18 190.49 1,020,992 +0.15(+0.08%)
Sep 29, 2020 191.23 192.66 188.69 190.34 423,740 -0.72(-0.37%)
Sep 28, 2020 191.24 194.60 190.59 191.06 561,926 +2.79(+1.48%)
Sep 25, 2020 182.27 189.56 182.07 188.27 610,768 +3.82(+2.07%)
Sep 24, 2020 184.02 187.32 180.99 184.45 630,604 +0.42(+0.23%)
Sep 23, 2020 188.29 192.06 183.69 184.02 959,055 -4.86(-2.57%)
Sep 22, 2020 187.25 189.31 185.79 188.88 591,606 +1.54(+0.82%)
Sep 21, 2020 190.97 192.43 183.03 187.34 1,179,009 -8.87(-4.52%)
Sep 18, 2020 201.09 202.83 195.62 196.21 1,010,157 -5.33(-2.64%)
Sep 17, 2020 199.31 203.25 196.25 201.53 728,451 -0.25(-0.12%)
Sep 16, 2020 199.80 204.85 198.74 201.78 754,265 +4.14(+2.10%)
Sep 15, 2020 199.88 201.70 197.49 197.64 556,745 -1.42(-0.71%)
Sep 14, 2020 198.79 200.00 197.16 199.06 1,049,466 +2.17(+1.10%)
Sep 11, 2020 193.60 197.66 193.10 196.88 919,657 +4.54(+2.36%)
Sep 10, 2020 195.79 197.27 191.60 192.34 663,098 -2.62(-1.34%)
Sep 09, 2020 193.00 196.57 192.81 194.96 745,767 +3.75(+1.96%)
Sep 08, 2020 193.21 195.20 190.98 191.22 690,651 -3.94(-2.02%)
Sep 04, 2020 196.83 198.24 192.82 195.16 1,486,131 +0.93(+0.48%)
Sep 03, 2020 201.47 201.98 192.44 194.23 1,060,785 -7.55(-3.74%)
Sep 02, 2020 200.40 202.61 198.32 201.78 1,073,953 +2.41(+1.21%)
Sep 01, 2020 193.00 199.57 191.65 199.37 1,058,794 +5.42(+2.80%)
Aug 31, 2020 197.10 197.66 193.89 193.94 1,091,431 -4.20(-2.12%)
Aug 28, 2020 196.86 198.85 196.19 198.14 907,123 +2.52(+1.29%)
Aug 27, 2020 198.41 199.29 195.56 195.62 654,930 -1.04(-0.53%)
Aug 26, 2020 195.26 197.43 194.44 196.67 1,034,509 +0.23(+0.12%)
Aug 25, 2020 197.69 198.03 194.89 196.43 820,736 -0.23(-0.11%)
Aug 24, 2020 194.41 197.14 193.25 196.66 838,008 +3.23(+1.67%)
Aug 21, 2020 191.96 194.84 191.84 193.42 953,078 +1.36(+0.71%)
Aug 20, 2020 191.00 193.32 190.28 192.06 667,939 -1.16(-0.60%)
Aug 19, 2020 193.54 195.06 192.38 193.23 546,849 -0.57(-0.30%)
Aug 18, 2020 195.23 196.09 193.47 193.80 608,784 -1.88(-0.96%)
Aug 17, 2020 196.34 198.11 195.43 195.68 655,748 -0.83(-0.42%)
Aug 14, 2020 193.18 197.74 193.00 196.52 589,234 +1.61(+0.83%)
Aug 13, 2020 194.53 196.21 193.67 194.90 643,820 -1.56(-0.79%)
Aug 12, 2020 197.42 198.05 193.93 196.46 967,577 +0.97(+0.49%)
Aug 11, 2020 194.33 200.49 193.84 195.49 2,097,515 +3.81(+1.99%)
Aug 10, 2020 185.21 191.84 185.03 191.69 1,166,521 +6.44(+3.48%)
Aug 07, 2020 182.80 185.66 180.59 185.25 1,206,202 +4.28(+2.37%)
Aug 06, 2020 174.37 182.55 174.08 180.96 2,185,361 +6.96(+4.00%)
Aug 05, 2020 172.00 175.12 171.58 174.01 1,101,999 +4.08(+2.40%)
Aug 04, 2020 169.88 171.28 168.88 169.93 739,326 -0.59(-0.35%)
Aug 03, 2020 168.42 171.96 167.51 170.52 699,852 +2.78(+1.66%)
Jul 31, 2020 168.65 168.65 164.67 167.74 934,625 -1.50(-0.89%)
Jul 30, 2020 169.22 169.52 164.08 169.24 860,917 -2.83(-1.65%)
Jul 29, 2020 171.03 172.10 169.59 172.07 1,574,676 +2.97(+1.76%)
Jul 28, 2020 173.40 174.20 169.08 169.09 501,870 -4.95(-2.84%)
Jul 27, 2020 171.44 174.49 169.37 174.04 688,270 +2.62(+1.53%)
Jul 24, 2020 172.51 173.34 170.65 171.43 451,419 -1.12(-0.65%)
Jul 23, 2020 172.71 174.17 171.49 172.55 478,333 -0.69(-0.40%)
Jul 22, 2020 171.49 173.95 170.90 173.25 663,460 +1.49(+0.87%)
Jul 21, 2020 171.19 174.16 170.86 171.76 1,018,375 +1.78(+1.05%)
Jul 20, 2020 172.19 172.79 168.89 169.98 600,252 -3.42(-1.97%)
Jul 17, 2020 173.79 174.68 172.26 173.40 669,981 +0.47(+0.27%)
Jul 16, 2020 174.58 174.63 170.97 172.93 1,096,156 -2.21(-1.26%)
Jul 15, 2020 176.43 177.19 172.47 175.14 1,722,167 +2.96(+1.72%)
Jul 14, 2020 165.47 172.29 163.95 172.18 1,194,101 +7.18(+4.35%)
Jul 13, 2020 166.58 169.25 164.44 165.00 1,562,270 +0.56(+0.34%)
Jul 10, 2020 165.70 165.85 163.59 164.44 1,279,909 -0.86(-0.52%)
Jul 09, 2020 167.75 168.50 163.19 165.30 1,168,850 -2.63(-1.57%)
Jul 08, 2020 171.46 172.53 166.78 167.93 1,528,520 -3.01(-1.76%)
Jul 07, 2020 173.25 174.17 170.58 170.94 795,392 -3.90(-2.23%)
Jul 06, 2020 175.04 177.05 173.05 174.84 731,351 +3.30(+1.92%)
Jul 02, 2020 172.32 176.24 169.93 171.54 862,944 +2.24(+1.32%)
Jul 01, 2020 171.80 174.95 168.55 169.30 1,093,981 -2.51(-1.46%)
Jun 30, 2020 167.34 173.36 166.98 171.81 1,695,932 +3.47(+2.06%)
Jun 29, 2020 163.85 168.95 162.75 168.34 897,986 +6.59(+4.07%)
Jun 26, 2020 164.99 165.55 160.85 161.75 1,581,353 -3.83(-2.31%)
Jun 25, 2020 162.46 165.77 159.65 165.58 1,011,452 +2.72(+1.67%)
Jun 24, 2020 168.28 168.47 161.52 162.86 1,882,009 -7.36(-4.32%)
Jun 23, 2020 174.32 174.57 170.01 170.22 1,037,036 -0.94(-0.55%)
Jun 22, 2020 170.87 172.15 168.56 171.16 1,075,433 -0.35(-0.20%)
Jun 19, 2020 177.59 177.81 170.10 171.50 1,665,941 -2.23(-1.28%)
Jun 18, 2020 171.89 175.80 171.39 173.74 761,457 +0.79(+0.46%)
Jun 17, 2020 178.76 178.92 172.50 172.95 1,054,400 -4.76(-2.68%)
Jun 16, 2020 181.87 183.66 173.15 177.71 1,228,556 +5.55(+3.22%)
Jun 15, 2020 161.51 172.67 161.30 172.16 1,258,133 +3.26(+1.93%)
Jun 12, 2020 170.09 170.95 162.86 168.90 1,561,619 +6.32(+3.89%)
Jun 11, 2020 167.56 168.86 162.31 162.58 1,519,795 -12.91(-7.36%)
Jun 10, 2020 182.22 182.49 175.36 175.49 1,920,708 -7.49(-4.09%)
Jun 09, 2020 184.03 186.82 182.90 182.98 1,133,021 -6.52(-3.44%)
Jun 08, 2020 183.46 190.84 183.46 189.50 1,389,657 +6.27(+3.42%)
Jun 05, 2020 192.28 196.31 182.73 183.23 2,847,396 -1.32(-0.72%)
Jun 04, 2020 182.24 185.92 180.97 184.55 1,884,346 +0.53(+0.29%)
Jun 03, 2020 177.18 184.33 177.18 184.03 1,788,550 +10.45(+6.02%)
Jun 02, 2020 173.38 174.00 171.43 173.58 1,471,364 +2.05(+1.20%)
Jun 01, 2020 169.33 173.18 168.30 171.52 1,184,181 +2.80(+1.66%)
May 29, 2020 166.20 170.70 165.41 168.72 1,897,624 +1.08(+0.64%)
May 28, 2020 173.62 173.97 167.32 167.64 2,092,595 -4.56(-2.65%)
May 27, 2020 172.04 173.88 168.81 172.21 2,293,138 +3.81(+2.26%)
May 26, 2020 162.94 169.68 162.66 168.40 2,036,176 +11.95(+7.64%)
May 22, 2020 157.10 157.57 153.62 156.45 752,862 +0.14(+0.09%)
May 21, 2020 157.99 160.36 155.51 156.31 821,643 -1.53(-0.97%)
May 20, 2020 156.68 160.28 156.63 157.84 933,732 +3.97(+2.58%)
May 19, 2020 153.97 158.66 150.94 153.87 1,527,696 -0.95(-0.61%)
May 18, 2020 151.15 156.31 150.90 154.82 1,527,962 +11.11(+7.73%)
May 15, 2020 139.76 146.74 138.95 143.71 1,472,232 +2.08(+1.47%)
May 14, 2020 134.32 141.65 131.26 141.63 1,560,222 +4.01(+2.92%)
May 13, 2020 141.69 142.89 135.48 137.61 2,018,523 -5.55(-3.88%)
May 12, 2020 148.95 149.85 143.15 143.16 1,779,079 -5.32(-3.58%)
May 11, 2020 149.21 150.11 144.94 148.48 2,173,229 -2.46(-1.63%)
May 08, 2020 148.86 152.46 147.79 150.94 1,588,180 +4.70(+3.21%)
May 07, 2020 145.30 148.76 144.97 146.24 886,783 +3.29(+2.30%)
May 06, 2020 143.61 145.31 140.14 142.95 1,069,407 -0.18(-0.12%)
May 05, 2020 147.85 149.37 142.46 143.12 1,507,539 -2.87(-1.97%)
May 04, 2020 139.43 146.98 137.97 146.00 1,953,163 +3.31(+2.32%)
May 01, 2020 146.72 149.14 138.62 142.69 1,815,775 -4.70(-3.19%)
Apr 30, 2020 147.28 149.15 142.65 147.38 2,602,040 +1.17(+0.80%)
Apr 29, 2020 146.24 149.85 143.55 146.21 2,627,434 +9.70(+7.11%)
Apr 28, 2020 136.80 139.21 134.97 136.51 1,811,457 +4.43(+3.35%)
Apr 27, 2020 126.97 133.19 126.12 132.08 1,171,904 +6.29(+5.00%)
Apr 24, 2020 125.02 126.80 121.81 125.79 1,129,267 +2.33(+1.89%)
Apr 23, 2020 125.46 128.09 122.98 123.46 1,041,244 -0.14(-0.11%)
Apr 22, 2020 125.89 126.18 122.50 123.60 1,070,282 +2.03(+1.67%)
Apr 21, 2020 121.04 123.31 120.12 121.57 1,226,053 -3.68(-2.94%)
Apr 20, 2020 124.97 128.00 122.38 125.25 1,656,989 -3.94(-3.05%)
Apr 17, 2020 122.99 130.17 122.37 129.19 1,841,738 +11.74(+10.00%)
Apr 16, 2020 122.55 123.22 114.95 117.45 3,328,344 -4.66(-3.82%)
Apr 15, 2020 124.22 126.80 121.41 122.11 2,502,957 -10.36(-7.82%)
Apr 14, 2020 133.05 134.90 130.13 132.46 989,359 +2.98(+2.30%)
Apr 13, 2020 132.77 134.16 126.78 129.48 1,174,039 -5.83(-4.31%)
Apr 09, 2020 135.41 138.73 131.84 135.31 1,553,574 +3.52(+2.67%)
Apr 08, 2020 125.00 132.92 124.74 131.79 1,307,119 +8.42(+6.82%)
Apr 07, 2020 128.93 133.75 123.30 123.37 1,920,706 +1.48(+1.22%)
Apr 06, 2020 117.94 122.67 115.04 121.89 1,473,539 +13.94(+12.92%)
Apr 03, 2020 110.37 111.99 106.28 107.95 1,300,921 -2.83(-2.55%)
Apr 02, 2020 107.93 116.87 107.30 110.77 1,566,720 +2.56(+2.37%)
Apr 01, 2020 112.62 114.17 106.07 108.21 2,505,307 -12.71(-10.51%)
Mar 31, 2020 120.37 126.03 118.51 120.92 2,704,044 -0.58(-0.48%)
Mar 30, 2020 114.87 122.53 111.62 121.50 1,896,442 +8.45(+7.48%)
Mar 27, 2020 116.87 117.58 110.09 113.05 2,573,198 -8.64(-7.10%)
Mar 26, 2020 120.16 123.75 114.70 121.69 2,395,243 +3.75(+3.18%)
Mar 25, 2020 110.59 125.83 105.56 117.94 3,050,085 +10.25(+9.52%)
Mar 24, 2020 98.29 108.39 97.34 107.69 2,068,796 +16.75(+18.42%)
Mar 23, 2020 93.91 95.64 87.16 90.94 1,798,504 -4.54(-4.75%)
Mar 20, 2020 100.46 109.83 94.80 95.48 2,562,899 -1.68(-1.73%)
Mar 19, 2020 94.15 99.27 87.79 97.15 2,011,156 +1.62(+1.70%)
Mar 18, 2020 105.44 109.39 86.69 95.53 2,484,345 -19.14(-16.69%)
Mar 17, 2020 111.56 115.72 102.56 114.67 2,310,217 +4.90(+4.47%)
Mar 16, 2020 118.38 119.60 109.22 109.77 2,535,170 -21.03(-16.08%)
Mar 13, 2020 129.83 132.82 119.90 130.79 3,032,479 +9.25(+7.61%)
Mar 12, 2020 126.94 128.50 117.62 121.55 2,801,966 -16.09(-11.69%)
Mar 11, 2020 143.81 144.64 134.59 137.63 2,051,092 -11.57(-7.75%)
Mar 10, 2020 142.39 149.20 136.19 149.20 2,572,918 +12.67(+9.28%)
Mar 09, 2020 139.82 142.03 129.01 136.53 3,220,711 -17.25(-11.22%)
Mar 06, 2020 161.44 162.57 152.38 153.79 3,578,982 -12.54(-7.54%)
Mar 05, 2020 174.23 175.62 165.41 166.32 2,059,276 -15.04(-8.29%)
Mar 04, 2020 176.72 181.74 174.54 181.36 1,700,389 +7.51(+4.32%)
Mar 03, 2020 178.97 185.31 173.20 173.85 1,270,212 -5.67(-3.16%)
Mar 02, 2020 173.56 179.93 170.34 179.51 1,203,696 +7.29(+4.23%)
Feb 28, 2020 166.96 172.23 164.33 172.23 2,146,102 -1.06(-0.61%)
Feb 27, 2020 172.37 179.99 169.39 173.29 1,847,595 -3.50(-1.98%)
Feb 26, 2020 183.09 184.19 176.51 176.79 2,433,347 -4.48(-2.47%)
Feb 25, 2020 190.18 190.91 180.75 181.28 1,403,392 -8.04(-4.25%)
Feb 24, 2020 193.13 193.92 187.82 189.32 1,389,148 -11.27(-5.62%)
Feb 21, 2020 199.28 200.66 197.36 200.59 753,238 -0.07(-0.04%)
Feb 20, 2020 196.89 201.28 196.55 200.66 1,015,052 +3.26(+1.65%)
Feb 19, 2020 196.82 198.31 196.31 197.40 970,784 +1.12(+0.57%)
Feb 18, 2020 196.37 197.00 194.12 196.28 858,509 -1.18(-0.60%)
Feb 14, 2020 198.66 198.86 196.30 197.46 574,074 -1.11(-0.56%)
Feb 13, 2020 197.85 199.78 197.14 198.57 617,509 -0.82(-0.41%)
Feb 12, 2020 199.93 200.78 198.83 199.39 729,114 +1.55(+0.78%)
Feb 11, 2020 196.97 199.17 196.25 197.84 629,491 +2.61(+1.34%)
Feb 10, 2020 192.52 195.38 192.25 195.23 538,340 +1.52(+0.78%)
Feb 07, 2020 193.81 195.00 192.67 193.71 1,016,298 -1.89(-0.97%)
Feb 06, 2020 195.86 195.91 192.75 195.60 1,037,479 +0.27(+0.14%)
Feb 05, 2020 194.44 195.64 192.32 195.33 1,020,783 +4.01(+2.10%)
Feb 04, 2020 187.72 192.59 187.72 191.32 1,251,660 +7.42(+4.03%)
Feb 03, 2020 182.52 188.78 181.88 183.91 1,276,948 +2.26(+1.25%)
Jan 31, 2020 187.99 187.99 180.14 181.64 2,098,230 -8.78(-4.61%)
Jan 30, 2020 190.40 194.26 185.57 190.42 2,333,114 +5.69(+3.08%)
Jan 29, 2020 183.79 186.75 183.73 184.73 1,497,372 +2.06(+1.13%)
Jan 28, 2020 181.53 184.14 180.26 182.67 1,099,390 +2.58(+1.43%)
Jan 27, 2020 180.16 181.67 178.68 180.09 878,409 -3.95(-2.15%)
Jan 24, 2020 187.53 187.53 182.48 184.05 710,722 -3.28(-1.75%)
Jan 23, 2020 183.48 187.76 181.58 187.32 1,316,375 +2.85(+1.54%)
Jan 22, 2020 187.94 188.69 184.19 184.47 1,083,253 -3.07(-1.64%)
Jan 21, 2020 191.12 191.61 186.78 187.54 1,095,321 -4.59(-2.39%)
Jan 17, 2020 192.67 194.69 192.09 192.14 925,651 -0.70(-0.36%)
Jan 16, 2020 191.54 193.19 191.18 192.84 555,696 +2.24(+1.17%)
Jan 15, 2020 191.16 193.06 189.37 190.60 1,059,913 -1.32(-0.69%)
Jan 14, 2020 192.75 194.04 191.41 191.92 774,763 -1.22(-0.63%)
Jan 13, 2020 190.78 193.50 189.82 193.14 807,078 +2.57(+1.35%)
Jan 10, 2020 192.14 193.19 190.02 190.57 864,351 -1.69(-0.88%)
Jan 09, 2020 192.21 193.19 190.75 192.26 632,953 +0.46(+0.24%)
Jan 08, 2020 192.26 192.64 190.93 191.80 766,537 +0.13(+0.07%)
Jan 07, 2020 192.05 192.55 190.28 191.67 753,552 -0.39(-0.20%)
Jan 06, 2020 190.05 192.12 189.09 192.06 791,357 +0.08(+0.04%)
Jan 03, 2020 190.87 192.92 188.61 191.97 964,543 -2.74(-1.41%)
Jan 02, 2020 192.15 194.71 191.35 194.71 910,525 +3.67(+1.92%)
Dec 31, 2019 190.73 191.98 190.36 191.04 436,646 +0.06(+0.03%)
Dec 30, 2019 192.14 192.14 190.56 190.99 387,986 -1.15(-0.60%)
Dec 27, 2019 193.10 193.10 191.58 192.14 329,127 -0.58(-0.30%)
Dec 26, 2019 192.26 192.74 190.95 192.72 590,141 +1.10(+0.58%)
Dec 24, 2019 193.33 193.33 191.03 191.62 249,620 -1.62(-0.84%)
Dec 23, 2019 192.46 193.54 191.71 193.24 591,250 +1.23(+0.64%)
Dec 20, 2019 194.54 195.13 191.12 192.01 1,396,881 +0.55(+0.29%)
Dec 19, 2019 191.36 192.09 190.38 191.46 841,825 -0.25(-0.13%)
Dec 18, 2019 190.00 192.06 188.65 191.71 1,071,852 +2.62(+1.38%)
Dec 17, 2019 196.03 196.03 188.55 189.09 3,185,725 -3.59(-1.86%)
Dec 16, 2019 194.97 195.78 192.69 192.69 763,896 +1.02(+0.53%)
Dec 13, 2019 193.60 196.83 190.71 191.67 928,453 -2.61(-1.34%)
Dec 12, 2019 191.21 194.78 190.05 194.27 798,062 +2.75(+1.43%)
Dec 11, 2019 189.15 191.83 188.94 191.53 961,054 +3.68(+1.96%)
Dec 10, 2019 190.27 190.72 186.05 187.85 1,154,314 +0.84(+0.45%)
Dec 09, 2019 187.12 188.35 186.26 187.01 995,233 -0.84(-0.45%)
Dec 06, 2019 185.74 188.89 185.74 187.85 1,262,105 +2.76(+1.49%)
Dec 05, 2019 183.82 185.65 183.82 185.09 716,787 +1.80(+0.98%)
Dec 04, 2019 183.60 185.66 182.87 183.29 864,470 +1.23(+0.67%)
Dec 03, 2019 180.87 182.38 178.58 182.07 857,681 -1.23(-0.67%)
Dec 02, 2019 185.50 187.16 182.93 183.30 990,193 -1.22(-0.66%)
Nov 29, 2019 185.53 185.62 183.87 184.52 331,390 -0.97(-0.52%)
Nov 27, 2019 185.82 186.01 183.13 185.48 1,217,503 -0.51(-0.27%)
Nov 26, 2019 186.76 187.17 184.73 186.00 1,130,940 -1.58(-0.84%)
Nov 25, 2019 184.39 187.78 183.32 187.57 1,268,055 +3.87(+2.11%)
Nov 22, 2019 183.33 183.86 182.03 183.70 780,857 +1.04(+0.57%)
Nov 21, 2019 180.85 183.07 179.24 182.66 889,178 +1.67(+0.92%)
Nov 20, 2019 181.35 182.88 179.23 180.99 618,883 -1.17(-0.64%)
Nov 19, 2019 183.45 183.86 181.39 182.16 800,178 -0.30(-0.16%)
Nov 18, 2019 183.08 183.42 181.09 182.46 536,127 -0.07(-0.04%)
Nov 15, 2019 182.29 183.44 181.52 182.53 590,167 +2.23(+1.24%)
Nov 14, 2019 180.18 181.74 179.93 180.31 522,591 -1.06(-0.58%)
Nov 13, 2019 181.76 183.48 180.30 181.36 671,292 -2.00(-1.09%)
Nov 12, 2019 184.42 184.71 182.55 183.36 769,991 -1.19(-0.64%)
Nov 11, 2019 183.28 185.04 182.99 184.55 797,967 -0.67(-0.36%)
Nov 08, 2019 184.74 186.08 183.82 185.22 745,520 +0.30(+0.16%)
Nov 07, 2019 185.64 186.92 183.92 184.92 927,792 +0.86(+0.47%)
Nov 06, 2019 182.70 184.80 181.12 184.06 1,101,029 +0.47(+0.26%)
Nov 05, 2019 183.50 185.85 182.26 183.58 944,022 +0.05(+0.03%)
Nov 04, 2019 183.27 185.51 181.43 183.54 1,695,161 +2.50(+1.38%)
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.