Skip to main content

Moody's Corp (NY: MCO )

394.75 +4.51 (+1.15%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 277.48 283.04 276.63 280.35 703,377 +3.99(+1.44%)
Sep 29, 2020 276.18 278.84 273.67 276.37 390,949 +0.55(+0.20%)
Sep 28, 2020 274.37 277.11 273.39 275.82 575,713 +4.52(+1.66%)
Sep 25, 2020 264.81 272.14 264.16 271.30 532,549 +4.82(+1.81%)
Sep 24, 2020 264.43 269.72 263.68 266.48 487,126 +1.79(+0.68%)
Sep 23, 2020 270.36 271.90 264.47 264.69 447,148 -5.29(-1.96%)
Sep 22, 2020 270.68 272.76 265.52 269.98 537,864 -0.88(-0.32%)
Sep 21, 2020 267.96 271.23 265.80 270.86 948,046 -0.76(-0.28%)
Sep 18, 2020 271.70 275.48 269.47 271.62 893,991 -1.83(-0.67%)
Sep 17, 2020 273.69 276.15 270.52 273.45 512,091 -3.98(-1.43%)
Sep 16, 2020 277.60 280.57 276.31 277.42 645,249 -0.13(-0.05%)
Sep 15, 2020 280.05 283.40 277.36 277.55 705,363 -1.67(-0.60%)
Sep 14, 2020 279.80 282.64 277.48 279.22 666,134 +3.62(+1.31%)
Sep 11, 2020 274.65 278.40 272.89 275.60 629,526 +1.12(+0.41%)
Sep 10, 2020 278.01 281.37 272.63 274.48 696,952 -4.48(-1.61%)
Sep 09, 2020 274.58 280.65 273.23 278.96 663,838 +9.39(+3.48%)
Sep 08, 2020 268.86 272.65 265.25 269.57 1,065,826 -3.65(-1.33%)
Sep 04, 2020 282.94 283.08 268.38 273.21 621,772 -8.49(-3.01%)
Sep 03, 2020 292.51 292.51 279.34 281.71 719,856 -12.81(-4.35%)
Sep 02, 2020 287.92 295.93 287.92 294.51 587,220 +8.14(+2.84%)
Sep 01, 2020 284.37 287.31 283.22 286.37 439,982 +1.38(+0.49%)
Aug 31, 2020 285.11 287.42 283.10 284.99 562,346 +0.24(+0.08%)
Aug 28, 2020 283.75 285.31 282.07 284.74 417,788 +2.16(+0.76%)
Aug 27, 2020 282.26 285.48 280.49 282.59 416,624 +0.20(+0.07%)
Aug 26, 2020 275.70 284.12 274.72 282.38 551,024 +6.36(+2.30%)
Aug 25, 2020 276.65 276.65 274.19 276.03 609,209 +1.12(+0.41%)
Aug 24, 2020 277.06 277.17 274.58 274.91 814,101 -0.24(-0.09%)
Aug 21, 2020 275.16 275.92 271.86 275.15 937,518 +0.98(+0.36%)
Aug 20, 2020 270.63 275.51 269.88 274.17 601,456 +1.71(+0.63%)
Aug 19, 2020 276.75 278.91 272.31 272.46 598,406 -3.13(-1.14%)
Aug 18, 2020 273.68 277.04 272.84 275.59 611,103 +1.81(+0.66%)
Aug 17, 2020 271.66 275.17 271.62 273.79 525,971 +2.48(+0.91%)
Aug 14, 2020 272.91 273.92 270.06 271.31 443,679 -0.89(-0.33%)
Aug 13, 2020 268.79 273.06 268.18 272.20 524,238 +3.02(+1.12%)
Aug 12, 2020 267.51 272.37 267.51 269.18 600,271 +4.16(+1.57%)
Aug 11, 2020 263.31 267.02 258.89 265.01 855,316 +3.26(+1.25%)
Aug 10, 2020 264.07 265.45 261.17 261.75 504,072 -4.22(-1.59%)
Aug 07, 2020 267.99 268.19 263.25 265.97 568,091 -3.67(-1.36%)
Aug 06, 2020 266.96 269.66 264.89 269.64 594,666 +1.64(+0.61%)
Aug 05, 2020 266.35 268.97 264.81 268.00 849,334 +1.56(+0.59%)
Aug 04, 2020 269.37 270.26 261.92 266.43 836,098 -4.47(-1.65%)
Aug 03, 2020 275.07 276.42 270.20 270.90 566,144 -0.65(-0.24%)
Jul 31, 2020 275.49 275.49 267.13 271.55 958,835 -2.39(-0.87%)
Jul 30, 2020 275.36 278.60 270.37 273.93 788,058 -7.33(-2.61%)
Jul 29, 2020 273.09 282.00 272.49 281.26 719,886 +8.40(+3.08%)
Jul 28, 2020 279.17 279.17 272.31 272.86 808,931 -6.60(-2.36%)
Jul 27, 2020 279.93 285.29 278.37 279.46 977,132 -0.17(-0.06%)
Jul 24, 2020 278.06 280.88 274.50 279.64 604,451 +1.51(+0.54%)
Jul 23, 2020 283.38 285.50 276.42 278.13 554,897 -5.19(-1.83%)
Jul 22, 2020 280.29 283.74 280.29 283.33 595,684 +2.53(+0.90%)
Jul 21, 2020 283.74 285.85 279.94 280.80 557,922 -2.94(-1.04%)
Jul 20, 2020 282.81 285.08 281.85 283.74 462,616 +1.37(+0.49%)
Jul 17, 2020 281.00 282.67 278.74 282.37 510,805 +3.02(+1.08%)
Jul 16, 2020 281.18 282.30 276.31 279.35 502,263 -4.00(-1.41%)
Jul 15, 2020 285.89 286.09 280.09 283.35 495,557 +2.20(+0.78%)
Jul 14, 2020 274.63 281.33 273.06 281.14 563,230 +5.29(+1.92%)
Jul 13, 2020 284.54 286.14 274.48 275.86 578,900 -6.91(-2.44%)
Jul 10, 2020 283.39 284.07 280.51 282.77 447,511 -1.32(-0.47%)
Jul 09, 2020 284.61 286.38 280.28 284.09 632,161 +0.05(+0.02%)
Jul 08, 2020 277.28 284.19 277.28 284.04 717,486 +8.56(+3.11%)
Jul 07, 2020 272.20 278.01 270.62 275.48 704,050 +1.66(+0.61%)
Jul 06, 2020 272.42 277.35 272.29 273.82 710,959 +5.44(+2.03%)
Jul 02, 2020 273.05 274.36 268.19 268.37 506,972 -0.37(-0.14%)
Jul 01, 2020 265.11 270.42 264.47 268.74 535,897 +3.53(+1.33%)
Jun 30, 2020 260.04 265.96 258.98 265.21 1,436,427 +5.43(+2.09%)
Jun 29, 2020 262.56 262.56 256.31 259.78 689,619 +0.12(+0.05%)
Jun 26, 2020 263.52 265.64 258.97 259.66 934,698 -6.94(-2.60%)
Jun 25, 2020 256.87 266.89 253.61 266.60 665,476 +10.27(+4.01%)
Jun 24, 2020 264.50 265.24 255.15 256.33 855,216 -11.10(-4.15%)
Jun 23, 2020 269.55 270.41 266.29 267.43 420,563 +0.44(+0.17%)
Jun 22, 2020 265.35 267.35 263.24 266.98 512,981 +1.29(+0.49%)
Jun 19, 2020 270.12 272.03 263.37 265.69 812,979 +0.33(+0.12%)
Jun 18, 2020 264.70 266.98 263.28 265.36 382,764 -0.12(-0.05%)
Jun 17, 2020 265.65 268.54 264.40 265.49 375,100 +0.45(+0.17%)
Jun 16, 2020 269.70 270.08 259.43 265.03 617,507 +4.19(+1.61%)
Jun 15, 2020 252.92 262.19 251.48 260.84 631,503 +3.12(+1.21%)
Jun 12, 2020 257.10 258.87 250.99 257.73 834,630 +8.40(+3.37%)
Jun 11, 2020 261.84 261.84 248.82 249.33 933,493 -17.88(-6.69%)
Jun 10, 2020 267.14 270.88 264.44 267.20 708,216 +1.76(+0.66%)
Jun 09, 2020 267.40 269.43 265.17 265.45 980,392 -6.59(-2.42%)
Jun 08, 2020 266.61 272.10 263.87 272.04 1,129,127 +2.05(+0.76%)
Jun 05, 2020 271.71 273.81 268.13 270.00 1,026,480 +3.53(+1.33%)
Jun 04, 2020 270.30 272.32 264.17 266.46 808,326 -6.32(-2.32%)
Jun 03, 2020 269.90 273.66 267.33 272.79 792,398 +5.93(+2.22%)
Jun 02, 2020 267.54 268.11 263.88 266.86 1,071,085 -0.58(-0.22%)
Jun 01, 2020 260.29 268.35 260.29 267.44 1,024,067 +9.30(+3.60%)
May 29, 2020 256.73 258.84 253.03 258.14 1,290,429 +2.53(+0.99%)
May 28, 2020 251.95 259.33 250.21 255.61 1,294,261 +5.79(+2.32%)
May 27, 2020 254.27 254.56 246.54 249.82 835,022 -0.88(-0.35%)
May 26, 2020 253.89 254.64 250.12 250.70 834,727 +2.78(+1.12%)
May 22, 2020 246.91 249.52 243.37 247.92 398,306 +2.94(+1.20%)
May 21, 2020 246.78 247.55 243.28 244.97 1,272,628 -2.41(-0.98%)
May 20, 2020 249.05 250.81 246.62 247.39 767,156 +2.27(+0.93%)
May 19, 2020 250.29 252.23 244.75 245.12 992,712 -5.15(-2.06%)
May 18, 2020 247.56 252.94 247.04 250.26 1,168,007 +8.19(+3.38%)
May 15, 2020 248.66 251.78 240.06 242.08 2,793,855 -2.47(-1.01%)
May 14, 2020 235.59 244.97 234.20 244.54 1,160,532 +5.92(+2.48%)
May 13, 2020 239.74 244.09 235.31 238.62 780,445 -2.67(-1.11%)
May 12, 2020 245.61 247.83 241.29 241.29 680,669 -2.48(-1.02%)
May 11, 2020 239.80 245.86 238.21 243.76 716,592 +1.26(+0.52%)
May 08, 2020 242.49 244.39 240.57 242.50 598,594 +3.91(+1.64%)
May 07, 2020 236.51 240.10 235.25 238.59 793,297 +5.97(+2.57%)
May 06, 2020 242.35 242.90 231.46 232.62 876,103 -8.65(-3.59%)
May 05, 2020 239.92 243.50 237.29 241.27 1,148,435 +4.89(+2.07%)
May 04, 2020 230.22 236.85 227.64 236.37 861,619 +3.42(+1.47%)
May 01, 2020 232.53 233.74 229.38 232.95 810,375 -1.98(-0.84%)
Apr 30, 2020 232.15 242.28 226.50 234.94 1,638,535 -10.67(-4.35%)
Apr 29, 2020 246.03 250.43 243.98 245.61 1,249,296 +2.84(+1.17%)
Apr 28, 2020 251.62 253.71 241.92 242.77 911,309 -2.44(-0.99%)
Apr 27, 2020 239.60 247.68 238.89 245.21 1,072,290 +9.02(+3.82%)
Apr 24, 2020 233.46 236.91 228.92 236.19 1,063,683 +5.01(+2.17%)
Apr 23, 2020 230.44 234.66 227.81 231.18 785,804 +0.16(+0.07%)
Apr 22, 2020 224.88 232.63 224.51 231.02 818,404 +11.15(+5.07%)
Apr 21, 2020 224.56 226.48 219.38 219.87 838,240 -10.80(-4.68%)
Apr 20, 2020 226.99 232.09 226.37 230.67 840,321 +0.11(+0.05%)
Apr 17, 2020 234.00 237.71 226.84 230.56 1,581,717 +4.48(+1.98%)
Apr 16, 2020 222.62 229.25 221.19 226.09 1,312,477 +4.70(+2.12%)
Apr 15, 2020 221.95 224.86 219.42 221.38 1,026,762 -7.64(-3.34%)
Apr 14, 2020 229.50 232.05 226.57 229.02 962,306 +6.43(+2.89%)
Apr 13, 2020 230.03 231.18 221.15 222.60 980,159 -10.20(-4.38%)
Apr 09, 2020 220.47 239.06 219.75 232.80 2,210,625 +14.60(+6.69%)
Apr 08, 2020 224.34 225.74 217.04 218.20 1,100,006 -2.11(-0.96%)
Apr 07, 2020 229.53 231.16 220.27 220.31 1,047,980 -0.43(-0.20%)
Apr 06, 2020 212.49 222.97 209.45 220.74 1,483,485 +19.62(+9.76%)
Apr 03, 2020 195.55 202.53 195.52 201.12 1,040,324 +1.99(+1.00%)
Apr 02, 2020 188.22 199.37 184.94 199.12 1,064,340 +8.83(+4.64%)
Apr 01, 2020 194.51 199.69 188.51 190.29 1,510,500 -13.44(-6.60%)
Mar 31, 2020 210.29 213.82 203.02 203.73 1,431,658 -10.33(-4.82%)
Mar 30, 2020 214.00 218.01 210.28 214.06 1,066,092 +1.96(+0.92%)
Mar 27, 2020 207.43 218.23 207.43 212.10 1,355,505 -3.99(-1.85%)
Mar 26, 2020 201.96 219.11 201.44 216.09 1,713,623 +16.57(+8.30%)
Mar 25, 2020 186.39 209.90 185.07 199.52 1,751,153 +10.96(+5.81%)
Mar 24, 2020 168.82 189.39 165.70 188.56 1,458,317 +29.53(+18.57%)
Mar 23, 2020 165.25 175.35 158.16 159.02 1,764,727 -10.32(-6.09%)
Mar 20, 2020 173.71 176.28 165.17 169.34 2,094,249 -2.03(-1.19%)
Mar 19, 2020 167.18 174.81 159.90 171.37 2,710,046 +3.43(+2.04%)
Mar 18, 2020 176.20 180.46 159.16 167.94 2,925,629 -26.72(-13.73%)
Mar 17, 2020 181.96 198.84 178.68 194.66 2,124,698 +16.08(+9.00%)
Mar 16, 2020 175.31 186.81 173.39 178.59 2,965,214 -26.65(-12.99%)
Mar 13, 2020 196.99 205.72 187.39 205.24 2,418,150 +1.74(+0.86%)
Mar 12, 2020 192.98 204.34 182.06 203.50 2,732,872 +0.00(+0.00%)
Mar 11, 2020 212.79 213.52 199.09 203.50 1,673,428 -15.74(-7.18%)
Mar 10, 2020 212.69 219.24 206.04 219.24 2,292,300 +16.13(+7.94%)
Mar 09, 2020 210.13 215.52 201.71 203.10 2,648,689 -26.60(-11.58%)
Mar 06, 2020 232.80 235.51 222.89 229.71 2,281,115 -13.62(-5.60%)
Mar 05, 2020 250.70 254.99 239.64 243.33 1,616,835 -16.35(-6.30%)
Mar 04, 2020 247.71 260.42 246.28 259.68 1,267,974 +16.10(+6.61%)
Mar 03, 2020 248.74 253.62 240.32 243.58 1,801,098 -6.41(-2.56%)
Mar 02, 2020 236.87 250.24 233.71 249.98 1,583,944 +18.77(+8.12%)
Feb 28, 2020 227.96 232.78 223.53 231.21 2,065,077 -3.89(-1.66%)
Feb 27, 2020 247.40 247.40 234.94 235.10 2,069,777 -16.32(-6.49%)
Feb 26, 2020 250.95 257.63 250.89 251.42 987,535 +0.94(+0.38%)
Feb 25, 2020 258.15 259.55 249.20 250.48 1,132,254 -6.00(-2.34%)
Feb 24, 2020 254.76 258.77 253.91 256.48 1,027,776 -4.83(-1.85%)
Feb 21, 2020 266.11 266.11 258.68 261.30 1,000,132 -6.77(-2.52%)
Feb 20, 2020 273.62 274.55 264.56 268.07 1,041,173 -6.19(-2.26%)
Feb 19, 2020 271.19 276.12 271.05 274.26 1,026,053 +4.45(+1.65%)
Feb 18, 2020 266.96 269.93 263.31 269.81 802,182 +2.74(+1.03%)
Feb 14, 2020 262.79 267.23 262.43 267.07 969,444 +4.86(+1.86%)
Feb 13, 2020 262.55 263.78 257.65 262.21 947,555 -0.62(-0.23%)
Feb 12, 2020 261.47 266.26 252.30 262.82 1,020,878 +2.33(+0.89%)
Feb 11, 2020 259.34 262.37 258.31 260.50 984,422 +2.46(+0.95%)
Feb 10, 2020 256.61 258.32 256.00 258.03 758,685 +0.89(+0.35%)
Feb 07, 2020 257.63 258.76 255.55 257.14 673,794 -0.49(-0.19%)
Feb 06, 2020 256.10 259.48 255.90 257.63 839,379 +3.53(+1.39%)
Feb 05, 2020 258.82 258.87 251.70 254.10 743,975 -2.42(-0.94%)
Feb 04, 2020 255.31 258.84 254.47 256.52 771,974 +5.62(+2.24%)
Feb 03, 2020 248.22 251.39 248.22 250.90 778,304 +4.06(+1.64%)
Jan 31, 2020 251.55 253.59 246.21 246.84 861,046 -6.75(-2.66%)
Jan 30, 2020 249.81 253.67 248.75 253.59 586,157 +3.02(+1.20%)
Jan 29, 2020 250.41 252.78 249.57 250.57 459,577 +0.46(+0.18%)
Jan 28, 2020 246.38 250.40 245.71 250.11 812,555 +4.87(+1.99%)
Jan 27, 2020 243.51 246.27 242.24 245.24 735,880 -0.48(-0.20%)
Jan 24, 2020 247.95 248.86 244.52 245.72 515,462 -1.41(-0.57%)
Jan 23, 2020 246.52 248.50 245.46 247.13 842,592 -0.37(-0.15%)
Jan 22, 2020 248.10 248.48 246.54 247.50 620,638 +1.09(+0.44%)
Jan 21, 2020 246.89 248.11 245.87 246.41 947,663 -1.24(-0.50%)
Jan 17, 2020 247.64 248.27 245.87 247.65 863,855 +1.52(+0.62%)
Jan 16, 2020 245.08 246.30 244.33 246.13 627,493 +2.90(+1.19%)
Jan 15, 2020 239.66 244.79 239.21 243.23 891,174 +3.46(+1.44%)
Jan 14, 2020 241.56 242.35 239.58 239.77 574,022 -1.98(-0.82%)
Jan 13, 2020 238.56 241.78 238.56 241.75 735,446 +3.33(+1.39%)
Jan 10, 2020 240.32 241.06 237.47 238.42 618,243 -0.79(-0.33%)
Jan 09, 2020 237.02 239.77 236.88 239.21 843,747 +3.10(+1.32%)
Jan 08, 2020 232.68 237.66 232.68 236.11 922,980 +4.44(+1.92%)
Jan 07, 2020 233.19 235.71 231.48 231.67 773,670 -0.84(-0.36%)
Jan 06, 2020 230.39 232.58 229.97 232.50 743,732 +0.72(+0.31%)
Jan 03, 2020 229.60 232.25 229.32 231.78 494,968 -0.58(-0.25%)
Jan 02, 2020 229.44 232.37 228.79 232.36 904,768 +4.14(+1.82%)
Dec 31, 2019 227.68 229.46 227.22 228.22 617,931 -0.24(-0.11%)
Dec 30, 2019 229.76 230.07 226.93 228.46 353,688 -1.58(-0.69%)
Dec 27, 2019 230.52 231.00 228.97 230.03 573,302 +0.23(+0.10%)
Dec 26, 2019 229.51 230.57 228.94 229.80 277,050 +0.85(+0.37%)
Dec 24, 2019 228.16 229.26 226.95 228.96 165,613 +1.08(+0.47%)
Dec 23, 2019 229.93 230.92 227.41 227.88 985,310 -1.04(-0.45%)
Dec 20, 2019 229.73 230.39 228.41 228.92 1,234,925 -0.06(-0.03%)
Dec 19, 2019 226.46 230.76 226.46 228.97 936,813 +1.65(+0.73%)
Dec 18, 2019 227.50 227.72 226.40 227.32 1,012,747 +1.08(+0.48%)
Dec 17, 2019 227.66 227.66 225.05 226.25 782,949 -0.71(-0.31%)
Dec 16, 2019 228.02 230.24 226.69 226.96 689,413 +0.98(+0.43%)
Dec 13, 2019 224.49 227.68 222.86 225.98 539,493 +0.72(+0.32%)
Dec 12, 2019 224.94 227.14 223.74 225.25 1,226,659 +1.04(+0.46%)
Dec 11, 2019 222.78 224.55 222.17 224.22 823,472 +2.12(+0.95%)
Dec 10, 2019 221.55 222.67 220.64 222.10 467,924 +0.48(+0.22%)
Dec 09, 2019 223.16 223.71 221.47 221.62 717,498 -1.17(-0.53%)
Dec 06, 2019 222.51 223.68 220.80 222.79 753,792 +2.32(+1.05%)
Dec 05, 2019 218.14 220.64 216.48 220.48 578,429 +2.46(+1.13%)
Dec 04, 2019 216.29 218.11 215.57 218.02 537,475 +1.92(+0.89%)
Dec 03, 2019 213.84 216.27 213.84 216.09 483,981 -0.39(-0.18%)
Dec 02, 2019 217.73 219.12 215.49 216.48 578,959 -1.41(-0.65%)
Nov 29, 2019 217.14 219.37 216.71 217.89 403,111 +0.13(+0.06%)
Nov 27, 2019 218.25 218.58 215.34 217.76 878,627 -0.19(-0.09%)
Nov 26, 2019 217.01 219.00 216.90 217.95 784,654 +0.95(+0.44%)
Nov 25, 2019 215.06 217.53 214.62 217.00 825,330 +2.68(+1.25%)
Nov 22, 2019 216.26 217.25 212.85 214.32 644,146 -1.14(-0.53%)
Nov 21, 2019 215.00 216.48 213.51 215.46 726,598 +0.22(+0.10%)
Nov 20, 2019 215.28 217.96 213.57 215.24 775,083 +0.52(+0.24%)
Nov 19, 2019 212.74 216.19 212.32 214.72 718,980 +2.39(+1.12%)
Nov 18, 2019 211.29 212.46 210.93 212.33 602,393 +1.18(+0.56%)
Nov 15, 2019 211.01 211.64 209.66 211.15 546,852 +1.24(+0.59%)
Nov 14, 2019 209.70 210.19 207.09 209.91 435,273 +0.11(+0.05%)
Nov 13, 2019 207.80 210.92 207.58 209.80 542,419 +1.23(+0.59%)
Nov 12, 2019 209.02 210.78 208.23 208.57 489,119 -0.57(-0.27%)
Nov 11, 2019 207.42 210.19 206.62 209.14 458,738 -0.08(-0.04%)
Nov 08, 2019 208.94 210.29 207.76 209.21 486,901 -0.13(-0.06%)
Nov 07, 2019 208.19 210.07 206.60 209.35 635,097 +2.37(+1.14%)
Nov 06, 2019 204.29 207.70 203.59 206.98 919,826 +2.63(+1.29%)
Nov 05, 2019 209.57 209.69 202.85 204.35 1,006,133 -4.74(-2.27%)
Nov 04, 2019 213.28 213.32 208.81 209.09 582,567 -2.40(-1.13%)
Nov 01, 2019 213.36 214.67 211.08 211.49 593,353 -0.18(-0.09%)
Oct 31, 2019 209.13 213.35 209.13 211.67 698,192 +2.35(+1.12%)
Oct 30, 2019 213.11 213.11 203.46 209.32 1,172,686 -2.07(-0.98%)
Oct 29, 2019 208.49 212.37 208.18 211.39 1,118,088 +3.94(+1.90%)
Oct 28, 2019 208.13 209.01 207.12 207.45 515,698 +0.27(+0.13%)
Oct 25, 2019 206.54 208.49 206.54 207.18 408,392 +0.41(+0.20%)
Oct 24, 2019 204.49 207.34 203.84 206.77 363,701 +3.46(+1.70%)
Oct 23, 2019 204.22 204.79 201.18 203.31 1,017,065 -1.18(-0.58%)
Oct 22, 2019 210.25 210.69 204.32 204.49 483,974 -5.84(-2.78%)
Oct 21, 2019 209.35 210.43 208.09 210.33 497,405 +1.91(+0.92%)
Oct 18, 2019 209.22 209.82 206.95 208.42 634,849 -1.41(-0.67%)
Oct 17, 2019 208.61 210.19 208.04 209.83 450,539 +1.55(+0.75%)
Oct 16, 2019 208.97 208.97 205.74 208.27 533,892 -1.48(-0.70%)
Oct 15, 2019 207.10 210.16 206.65 209.75 692,902 +4.05(+1.97%)
Oct 14, 2019 205.19 207.09 204.49 205.70 876,142 +0.36(+0.17%)
Oct 11, 2019 206.21 207.43 205.03 205.35 910,204 +2.93(+1.45%)
Oct 10, 2019 200.64 204.03 200.23 202.42 494,724 +1.34(+0.67%)
Oct 09, 2019 199.59 202.06 198.77 201.08 605,616 +3.73(+1.89%)
Oct 08, 2019 198.34 200.31 195.41 197.35 1,133,788 -2.35(-1.18%)
Oct 07, 2019 196.46 201.53 196.46 199.70 1,060,016 +4.46(+2.28%)
Oct 04, 2019 191.90 195.34 191.66 195.24 544,558 +3.84(+2.00%)
Oct 03, 2019 189.11 191.89 187.58 191.40 698,226 +2.64(+1.40%)
Oct 02, 2019 191.68 192.63 188.31 188.76 1,397,652 -4.49(-2.32%)
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.