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

Parker-Hannifin (NY: PH )

549.47 +4.36 (+0.80%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 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 (%)
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%)
Nov 01, 2019 171.97 181.12 171.46 181.03 1,799,570 +11.47(+6.76%)
Oct 31, 2019 174.66 179.23 168.25 169.56 2,666,551 -9.67(-5.39%)
Oct 30, 2019 178.76 179.43 176.40 179.23 1,661,010 +0.93(+0.52%)
Oct 29, 2019 174.31 178.91 173.71 178.30 846,992 +2.38(+1.35%)
Oct 28, 2019 177.43 178.94 175.06 175.92 1,251,103 -0.31(-0.17%)
Oct 25, 2019 172.64 177.07 171.28 176.23 950,320 +4.58(+2.67%)
Oct 24, 2019 173.79 174.20 170.03 171.65 592,487 -1.61(-0.93%)
Oct 23, 2019 172.05 174.24 171.17 173.26 688,681 +0.55(+0.32%)
Oct 22, 2019 169.46 174.36 167.81 172.71 1,022,371 +3.23(+1.91%)
Oct 21, 2019 171.69 172.58 169.14 169.47 1,109,900 -1.06(-0.62%)
Oct 18, 2019 168.83 171.14 168.53 170.53 1,204,078 +1.13(+0.67%)
Oct 17, 2019 168.01 169.94 167.65 169.41 1,074,700 +2.84(+1.70%)
Oct 16, 2019 167.00 168.68 166.05 166.57 800,880 -0.29(-0.17%)
Oct 15, 2019 164.61 169.43 163.28 166.86 908,236 +1.94(+1.18%)
Oct 14, 2019 164.85 165.88 163.41 164.92 561,610 -1.11(-0.67%)
Oct 11, 2019 160.79 168.19 160.75 166.03 1,136,120 +8.23(+5.22%)
Oct 10, 2019 155.00 159.29 155.00 157.79 667,186 +2.69(+1.73%)
Oct 09, 2019 155.82 155.84 153.76 155.10 787,596 +1.14(+0.74%)
Oct 08, 2019 155.92 156.05 153.57 153.97 859,730 -3.95(-2.50%)
Oct 07, 2019 160.19 160.40 157.01 157.91 931,576 -3.59(-2.22%)
Oct 04, 2019 159.79 161.62 157.54 161.50 790,815 +2.37(+1.49%)
Oct 03, 2019 157.63 159.43 154.84 159.13 778,138 +0.81(+0.51%)
Oct 02, 2019 160.66 161.28 156.89 158.32 1,038,605 -4.08(-2.51%)
Oct 01, 2019 168.45 169.68 161.96 162.39 867,469 -4.51(-2.70%)
Sep 30, 2019 166.76 167.54 166.03 166.90 618,620 +0.14(+0.08%)
Sep 27, 2019 167.48 167.52 164.92 166.76 801,311 +0.31(+0.19%)
Sep 26, 2019 166.45 167.55 165.84 166.45 742,731 -0.81(-0.49%)
Sep 25, 2019 164.69 167.30 163.42 167.26 788,922 +3.05(+1.86%)
Sep 24, 2019 167.70 167.99 163.22 164.21 982,046 -3.10(-1.86%)
Sep 23, 2019 162.23 168.68 161.14 167.32 1,144,518 +3.71(+2.27%)
Sep 20, 2019 165.06 166.21 163.47 163.60 1,111,015 -0.77(-0.47%)
Sep 19, 2019 165.81 166.78 164.23 164.37 559,356 -1.15(-0.69%)
Sep 18, 2019 164.56 165.64 162.58 165.52 743,560 -0.02(-0.01%)
Sep 17, 2019 164.84 165.67 162.50 165.54 914,309 -0.05(-0.03%)
Sep 16, 2019 166.67 167.77 164.65 165.58 826,483 -2.82(-1.67%)
Sep 13, 2019 169.50 170.42 167.11 168.40 868,295 +0.58(+0.35%)
Sep 12, 2019 170.61 170.64 166.14 167.82 985,194 -2.64(-1.55%)
Sep 11, 2019 167.67 170.50 165.16 170.46 1,167,769 +2.93(+1.75%)
Sep 10, 2019 164.14 167.70 162.48 167.53 1,111,573 +3.54(+2.16%)
Sep 09, 2019 161.01 164.23 160.07 163.99 853,498 +3.67(+2.29%)
Sep 06, 2019 159.41 160.95 157.60 160.32 932,789 +1.71(+1.08%)
Sep 05, 2019 152.80 158.91 152.80 158.61 880,745 +7.79(+5.16%)
Sep 04, 2019 150.26 151.63 150.03 150.82 611,296 +2.07(+1.39%)
Sep 03, 2019 151.41 151.44 146.90 148.75 867,582 -4.44(-2.90%)
Aug 30, 2019 153.05 154.69 152.73 153.19 953,458 +1.51(+0.99%)
Aug 29, 2019 149.34 151.81 149.10 151.68 573,077 +4.49(+3.05%)
Aug 28, 2019 145.32 147.74 144.66 147.19 459,309 +1.34(+0.92%)
Aug 27, 2019 146.59 147.00 145.47 145.85 647,782 +0.14(+0.09%)
Aug 26, 2019 146.92 147.48 144.25 145.71 748,766 +0.49(+0.34%)
Aug 23, 2019 149.74 151.19 144.28 145.23 886,307 -5.90(-3.90%)
Aug 22, 2019 151.60 151.87 149.89 151.13 562,231 +0.34(+0.23%)
Aug 21, 2019 152.06 152.53 150.12 150.79 670,578 +0.57(+0.38%)
Aug 20, 2019 151.27 151.64 149.52 150.22 513,895 -1.73(-1.14%)
Aug 19, 2019 151.72 152.24 150.26 151.94 578,102 +3.23(+2.18%)
Aug 16, 2019 145.64 149.16 145.43 148.71 769,112 +3.86(+2.66%)
Aug 15, 2019 146.05 146.26 143.38 144.85 842,085 -1.18(-0.81%)
Aug 14, 2019 148.90 149.09 145.66 146.03 916,939 -6.19(-4.07%)
Aug 13, 2019 147.94 153.52 147.42 152.22 749,765 +3.81(+2.56%)
Aug 12, 2019 150.27 150.44 148.10 148.41 519,187 -2.77(-1.83%)
Aug 09, 2019 152.79 152.84 150.07 151.18 490,543 -2.69(-1.75%)
Aug 08, 2019 152.53 154.29 152.32 153.87 691,089 +2.56(+1.69%)
Aug 07, 2019 150.39 151.94 148.09 151.31 694,080 -2.22(-1.44%)
Aug 06, 2019 151.72 153.68 149.96 153.53 803,594 +3.30(+2.20%)
Aug 05, 2019 151.66 152.47 149.07 150.23 951,622 -5.07(-3.27%)
Aug 02, 2019 158.85 159.01 154.08 155.30 1,079,347 -3.56(-2.24%)
Aug 01, 2019 160.82 167.33 158.21 158.85 2,241,419 -2.04(-1.27%)
Jul 31, 2019 162.40 165.04 158.75 160.90 1,700,072 -1.58(-0.97%)
Jul 30, 2019 158.20 162.58 156.56 162.48 1,008,116 +3.69(+2.32%)
Jul 29, 2019 160.65 161.00 157.94 158.79 1,109,880 -1.93(-1.20%)
Jul 26, 2019 161.81 162.54 160.03 160.72 796,425 -2.20(-1.35%)
Jul 25, 2019 164.27 164.66 161.61 162.93 640,067 -0.88(-0.54%)
Jul 24, 2019 160.74 165.23 159.88 163.81 1,009,320 +1.44(+0.89%)
Jul 23, 2019 158.06 162.45 157.27 162.37 954,463 +5.87(+3.75%)
Jul 22, 2019 155.81 157.52 155.81 156.49 653,410 +0.62(+0.40%)
Jul 19, 2019 153.21 156.72 152.56 155.87 1,433,000 +3.53(+2.32%)
Jul 18, 2019 153.44 154.34 152.02 152.34 705,068 -1.48(-0.96%)
Jul 17, 2019 156.73 157.02 153.78 153.82 947,375 -3.36(-2.14%)
Jul 16, 2019 152.64 158.43 152.38 157.18 1,441,005 +3.01(+1.96%)
Jul 15, 2019 155.12 155.58 153.34 154.17 823,437 -1.20(-0.77%)
Jul 12, 2019 149.96 155.64 149.36 155.37 1,562,274 +5.19(+3.46%)
Jul 11, 2019 148.28 150.53 147.85 150.18 1,470,767 +1.53(+1.03%)
Jul 10, 2019 148.75 150.47 146.97 148.65 1,351,018 -1.47(-0.98%)
Jul 09, 2019 151.15 151.15 149.55 150.12 1,071,920 -2.26(-1.48%)
Jul 08, 2019 152.16 154.21 151.82 152.38 647,328 -0.75(-0.49%)
Jul 05, 2019 153.79 154.39 150.83 153.13 706,543 -1.82(-1.17%)
Jul 03, 2019 154.78 155.06 153.01 154.95 588,586 +0.97(+0.63%)
Jul 02, 2019 155.38 155.55 152.84 153.97 1,034,967 -2.23(-1.43%)
Jul 01, 2019 158.72 158.72 154.57 156.21 855,122 -0.03(-0.02%)
Jun 28, 2019 155.69 158.12 154.87 156.24 1,819,842 +1.43(+0.93%)
Jun 27, 2019 156.54 157.57 154.72 154.80 912,453 -1.65(-1.05%)
Jun 26, 2019 155.57 157.19 155.56 156.45 805,476 +1.53(+0.99%)
Jun 25, 2019 155.56 157.18 154.60 154.91 847,261 -1.13(-0.72%)
Jun 24, 2019 157.16 158.43 155.79 156.04 694,541 -1.14(-0.72%)
Jun 21, 2019 158.58 158.98 156.98 157.18 1,099,805 -0.96(-0.60%)
Jun 20, 2019 157.48 158.26 155.40 158.14 781,688 +4.09(+2.65%)
Jun 19, 2019 153.85 154.54 152.94 154.05 991,645 +0.98(+0.64%)
Jun 18, 2019 149.62 153.96 149.11 153.06 926,910 +4.60(+3.10%)
Jun 17, 2019 151.13 151.13 148.23 148.46 732,178 -2.44(-1.62%)
Jun 14, 2019 151.58 151.60 148.68 150.91 602,080 -1.46(-0.96%)
Jun 13, 2019 152.01 152.38 150.53 152.37 749,547 +0.88(+0.58%)
Jun 12, 2019 152.98 153.59 151.30 151.49 802,969 -2.06(-1.34%)
Jun 11, 2019 154.73 156.20 153.38 153.54 1,477,030 +0.26(+0.17%)
Jun 10, 2019 153.01 154.39 152.74 153.29 697,928 +1.16(+0.76%)
Jun 07, 2019 150.00 153.29 149.68 152.13 1,160,089 +3.24(+2.18%)
Jun 06, 2019 148.56 149.64 147.10 148.88 767,417 -0.33(-0.22%)
Jun 05, 2019 148.88 149.52 146.67 149.22 756,347 +1.08(+0.73%)
Jun 04, 2019 145.26 148.40 144.15 148.14 1,284,291 +4.55(+3.17%)
Jun 03, 2019 140.10 144.30 140.10 143.59 1,158,877 +3.61(+2.58%)
May 31, 2019 142.14 142.14 139.85 139.98 887,396 -4.41(-3.05%)
May 30, 2019 143.59 144.84 143.49 144.39 960,654 +1.06(+0.74%)
May 29, 2019 142.50 144.47 141.84 143.33 1,294,812 +0.67(+0.47%)
May 28, 2019 145.64 146.58 142.46 142.66 1,108,873 -2.81(-1.93%)
May 24, 2019 147.04 148.31 144.57 145.47 804,260 -0.29(-0.20%)
May 23, 2019 148.37 148.82 144.22 145.77 1,440,022 -4.84(-3.22%)
May 22, 2019 151.60 152.72 150.56 150.61 562,436 -1.95(-1.28%)
May 21, 2019 151.34 153.42 151.25 152.56 904,114 +2.70(+1.80%)
May 20, 2019 149.57 150.71 148.88 149.86 864,920 -0.77(-0.51%)
May 17, 2019 153.77 154.25 150.56 150.63 1,095,779 -5.12(-3.29%)
May 16, 2019 155.87 157.47 155.59 155.75 730,551 +0.33(+0.21%)
May 15, 2019 152.92 156.61 152.30 155.42 1,453,367 +2.04(+1.33%)
May 14, 2019 152.96 155.08 152.85 153.38 1,081,637 +0.98(+0.65%)
May 13, 2019 155.31 156.96 150.42 152.40 2,219,696 -7.16(-4.49%)
May 10, 2019 156.69 159.84 154.28 159.55 1,150,296 +1.70(+1.08%)
May 09, 2019 155.96 158.06 154.41 157.85 840,428 +0.64(+0.41%)
May 08, 2019 157.57 158.35 156.34 157.21 1,045,032 -1.31(-0.83%)
May 07, 2019 159.37 159.57 157.19 158.52 1,009,959 -3.35(-2.07%)
May 06, 2019 160.46 162.56 159.71 161.87 962,413 -2.56(-1.56%)
May 03, 2019 162.74 164.70 161.10 164.43 906,835 +3.45(+2.14%)
May 02, 2019 158.66 161.05 155.64 160.99 1,880,743 -3.58(-2.17%)
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.