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

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 256.74 258.84 253.03 258.15 1,290,392 +2.53(+0.99%)
May 28, 2020 251.96 259.34 250.21 255.62 1,294,223 +5.79(+2.32%)
May 27, 2020 254.28 254.57 246.54 249.83 834,998 -0.88(-0.35%)
May 26, 2020 253.90 254.64 250.13 250.71 834,703 +2.78(+1.12%)
May 22, 2020 246.92 249.53 243.38 247.93 398,294 +2.94(+1.20%)
May 21, 2020 246.79 247.55 243.29 244.98 1,272,591 -2.41(-0.98%)
May 20, 2020 249.06 250.82 246.62 247.39 767,134 +2.27(+0.93%)
May 19, 2020 250.30 252.24 244.76 245.13 992,684 -5.14(-2.06%)
May 18, 2020 247.56 252.95 247.05 250.27 1,167,973 +8.19(+3.38%)
May 15, 2020 248.66 251.78 240.07 242.08 2,793,774 -2.47(-1.01%)
May 14, 2020 235.60 244.98 234.20 244.55 1,160,499 +5.92(+2.48%)
May 13, 2020 239.74 244.10 235.32 238.62 780,422 -2.67(-1.11%)
May 12, 2020 245.62 247.83 241.29 241.29 680,649 -2.48(-1.02%)
May 11, 2020 239.81 245.87 238.22 243.77 716,572 +1.26(+0.52%)
May 08, 2020 242.50 244.40 240.58 242.51 598,577 +3.91(+1.64%)
May 07, 2020 236.51 240.10 235.25 238.60 793,274 +5.97(+2.57%)
May 06, 2020 242.36 242.90 231.47 232.62 876,078 -8.65(-3.59%)
May 05, 2020 239.93 243.51 237.30 241.27 1,148,402 +4.89(+2.07%)
May 04, 2020 230.22 236.86 227.64 236.38 861,594 +3.42(+1.47%)
May 01, 2020 232.54 233.75 229.39 232.96 810,352 -1.98(-0.84%)
Apr 30, 2020 232.15 242.28 226.50 234.94 1,638,487 -10.67(-4.35%)
Apr 29, 2020 246.04 250.44 243.99 245.62 1,249,260 +2.84(+1.17%)
Apr 28, 2020 251.63 253.72 241.93 242.78 911,283 -2.44(-0.99%)
Apr 27, 2020 239.61 247.69 238.90 245.21 1,072,259 +9.02(+3.82%)
Apr 24, 2020 233.46 236.92 228.93 236.20 1,063,652 +5.01(+2.17%)
Apr 23, 2020 230.45 234.67 227.82 231.19 785,781 +0.16(+0.07%)
Apr 22, 2020 224.89 232.63 224.51 231.03 818,381 +11.15(+5.07%)
Apr 21, 2020 224.57 226.49 219.39 219.88 838,216 -10.80(-4.68%)
Apr 20, 2020 227.00 232.10 226.37 230.68 840,296 +0.11(+0.05%)
Apr 17, 2020 234.01 237.72 226.85 230.57 1,581,671 +4.48(+1.98%)
Apr 16, 2020 222.62 229.26 221.20 226.09 1,312,439 +4.70(+2.12%)
Apr 15, 2020 221.96 224.87 219.43 221.39 1,026,732 -7.64(-3.34%)
Apr 14, 2020 229.50 232.06 226.57 229.03 962,278 +6.43(+2.89%)
Apr 13, 2020 230.03 231.19 221.16 222.60 980,130 -10.20(-4.38%)
Apr 09, 2020 220.48 239.07 219.75 232.81 2,210,561 +14.60(+6.69%)
Apr 08, 2020 224.35 225.75 217.05 218.20 1,099,975 -2.11(-0.96%)
Apr 07, 2020 229.53 231.17 220.27 220.31 1,047,949 -0.43(-0.20%)
Apr 06, 2020 212.49 222.98 209.46 220.75 1,483,442 +19.62(+9.76%)
Apr 03, 2020 195.56 202.54 195.53 201.12 1,040,294 +1.99(+1.00%)
Apr 02, 2020 188.23 199.37 184.95 199.13 1,064,309 +8.83(+4.64%)
Apr 01, 2020 194.52 199.69 188.51 190.30 1,510,457 -13.44(-6.60%)
Mar 31, 2020 210.29 213.83 203.02 203.74 1,431,617 -10.33(-4.82%)
Mar 30, 2020 214.00 218.02 210.28 214.06 1,066,061 +1.96(+0.92%)
Mar 27, 2020 207.43 218.23 207.43 212.11 1,355,466 -3.99(-1.85%)
Mar 26, 2020 201.96 219.12 201.44 216.09 1,713,573 +16.57(+8.30%)
Mar 25, 2020 186.40 209.91 185.08 199.53 1,751,102 +10.96(+5.81%)
Mar 24, 2020 168.82 189.39 165.70 188.56 1,458,275 +29.53(+18.57%)
Mar 23, 2020 165.25 175.36 158.16 159.03 1,764,676 -10.32(-6.09%)
Mar 20, 2020 173.72 176.28 165.17 169.34 2,094,189 -2.03(-1.19%)
Mar 19, 2020 167.19 174.82 159.91 171.38 2,709,968 +3.43(+2.04%)
Mar 18, 2020 176.20 180.47 159.16 167.95 2,925,544 -26.72(-13.73%)
Mar 17, 2020 181.96 198.85 178.68 194.67 2,124,636 +16.08(+9.00%)
Mar 16, 2020 175.32 186.82 173.39 178.59 2,965,128 -26.65(-12.99%)
Mar 13, 2020 196.99 205.73 187.40 205.25 2,418,080 +1.74(+0.86%)
Mar 12, 2020 192.98 204.34 182.06 203.50 2,732,793 +0.00(+0.00%)
Mar 11, 2020 212.80 213.52 199.09 203.50 1,673,379 -15.74(-7.18%)
Mar 10, 2020 212.69 219.24 206.05 219.24 2,292,234 +16.13(+7.94%)
Mar 09, 2020 210.14 215.53 201.71 203.11 2,648,612 -26.60(-11.58%)
Mar 06, 2020 232.81 235.51 222.89 229.71 2,281,049 -13.62(-5.60%)
Mar 05, 2020 250.70 255.00 239.65 243.34 1,616,789 -16.35(-6.30%)
Mar 04, 2020 247.72 260.42 246.28 259.68 1,267,937 +16.10(+6.61%)
Mar 03, 2020 248.75 253.62 240.33 243.59 1,801,046 -6.41(-2.56%)
Mar 02, 2020 236.88 250.24 233.71 249.99 1,583,898 +18.77(+8.12%)
Feb 28, 2020 227.97 232.79 223.54 231.22 2,065,017 -3.89(-1.66%)
Feb 27, 2020 247.41 247.41 234.94 235.11 2,069,717 -16.32(-6.49%)
Feb 26, 2020 250.96 257.64 250.90 251.43 987,506 +0.94(+0.38%)
Feb 25, 2020 258.16 259.56 249.21 250.48 1,132,222 -6.00(-2.34%)
Feb 24, 2020 254.77 258.78 253.92 256.48 1,027,747 -4.83(-1.85%)
Feb 21, 2020 266.12 266.12 258.69 261.31 1,000,103 -6.77(-2.52%)
Feb 20, 2020 273.62 274.56 264.57 268.08 1,041,143 -6.19(-2.26%)
Feb 19, 2020 271.20 276.13 271.05 274.27 1,026,024 +4.45(+1.65%)
Feb 18, 2020 266.97 269.93 263.32 269.82 802,159 +2.74(+1.03%)
Feb 14, 2020 262.80 267.24 262.44 267.08 969,416 +4.86(+1.85%)
Feb 13, 2020 262.56 263.79 257.66 262.21 947,528 -0.62(-0.23%)
Feb 12, 2020 261.47 266.27 252.30 262.83 1,020,848 +2.33(+0.89%)
Feb 11, 2020 259.35 262.38 258.32 260.50 984,393 +2.46(+0.95%)
Feb 10, 2020 256.62 258.33 256.00 258.04 758,663 +0.89(+0.35%)
Feb 07, 2020 257.64 258.77 255.56 257.15 673,775 -0.49(-0.19%)
Feb 06, 2020 256.11 259.48 255.91 257.64 839,354 +3.53(+1.39%)
Feb 05, 2020 258.83 258.88 251.71 254.11 743,953 -2.42(-0.94%)
Feb 04, 2020 255.32 258.85 254.47 256.53 771,952 +5.62(+2.24%)
Feb 03, 2020 248.23 251.40 248.23 250.91 778,282 +4.06(+1.64%)
Jan 31, 2020 251.55 253.60 246.22 246.85 861,021 -6.75(-2.66%)
Jan 30, 2020 249.82 253.68 248.76 253.60 586,140 +3.02(+1.20%)
Jan 29, 2020 250.42 252.78 249.57 250.58 459,564 +0.46(+0.18%)
Jan 28, 2020 246.39 250.41 245.72 250.12 812,531 +4.87(+1.99%)
Jan 27, 2020 243.52 246.28 242.25 245.25 735,859 -0.48(-0.20%)
Jan 24, 2020 247.96 248.87 244.53 245.73 515,447 -1.41(-0.57%)
Jan 23, 2020 246.53 248.51 245.47 247.14 842,568 -0.37(-0.15%)
Jan 22, 2020 248.11 248.49 246.55 247.51 620,620 +1.09(+0.44%)
Jan 21, 2020 246.90 248.12 245.87 246.42 947,636 -1.24(-0.50%)
Jan 17, 2020 247.65 248.28 245.87 247.66 863,830 +1.52(+0.62%)
Jan 16, 2020 245.08 246.30 244.33 246.14 627,475 +2.90(+1.19%)
Jan 15, 2020 239.66 244.79 239.22 243.24 891,148 +3.46(+1.44%)
Jan 14, 2020 241.56 242.35 239.59 239.78 574,005 -1.98(-0.82%)
Jan 13, 2020 238.57 241.79 238.57 241.76 735,424 +3.33(+1.39%)
Jan 10, 2020 240.32 241.06 237.48 238.43 618,225 -0.79(-0.33%)
Jan 09, 2020 237.03 239.78 236.88 239.22 843,722 +3.10(+1.32%)
Jan 08, 2020 232.68 237.67 232.68 236.12 922,954 +4.44(+1.92%)
Jan 07, 2020 233.19 235.72 231.49 231.67 773,648 -0.84(-0.36%)
Jan 06, 2020 230.40 232.59 229.98 232.51 743,710 +0.72(+0.31%)
Jan 03, 2020 229.61 232.26 229.33 231.79 494,954 -0.58(-0.25%)
Jan 02, 2020 229.44 232.38 228.80 232.37 904,742 +4.14(+1.82%)
Dec 31, 2019 227.68 229.46 227.22 228.22 617,913 -0.24(-0.11%)
Dec 30, 2019 229.77 230.08 226.93 228.46 353,678 -1.58(-0.69%)
Dec 27, 2019 230.53 231.01 228.97 230.04 573,286 +0.23(+0.10%)
Dec 26, 2019 229.52 230.58 228.94 229.81 277,042 +0.85(+0.37%)
Dec 24, 2019 228.16 229.27 226.95 228.96 165,609 +1.08(+0.47%)
Dec 23, 2019 229.93 230.92 227.41 227.89 985,282 -1.04(-0.45%)
Dec 20, 2019 229.74 230.40 228.41 228.92 1,234,890 -0.06(-0.03%)
Dec 19, 2019 226.46 230.77 226.46 228.98 936,786 +1.65(+0.73%)
Dec 18, 2019 227.51 227.72 226.41 227.33 1,012,718 +1.08(+0.48%)
Dec 17, 2019 227.66 227.66 225.06 226.25 782,927 -0.71(-0.31%)
Dec 16, 2019 228.03 230.25 226.69 226.96 689,393 +0.98(+0.43%)
Dec 13, 2019 224.49 227.69 222.87 225.98 539,477 +0.72(+0.32%)
Dec 12, 2019 224.94 227.15 223.74 225.26 1,226,624 +1.04(+0.46%)
Dec 11, 2019 222.78 224.56 222.18 224.22 823,448 +2.12(+0.95%)
Dec 10, 2019 221.56 222.68 220.65 222.11 467,911 +0.48(+0.22%)
Dec 09, 2019 223.17 223.71 221.47 221.63 717,477 -1.17(-0.53%)
Dec 06, 2019 222.52 223.69 220.81 222.80 753,770 +2.32(+1.05%)
Dec 05, 2019 218.15 220.65 216.49 220.48 578,412 +2.46(+1.13%)
Dec 04, 2019 216.29 218.12 215.58 218.02 537,459 +1.92(+0.89%)
Dec 03, 2019 213.84 216.27 213.84 216.10 483,967 -0.39(-0.18%)
Dec 02, 2019 217.73 219.13 215.50 216.49 578,943 -1.41(-0.65%)
Nov 29, 2019 217.15 219.38 216.72 217.90 403,099 +0.13(+0.06%)
Nov 27, 2019 218.25 218.59 215.34 217.76 878,601 -0.19(-0.09%)
Nov 26, 2019 217.01 219.00 216.91 217.96 784,632 +0.95(+0.44%)
Nov 25, 2019 215.07 217.53 214.63 217.00 825,306 +2.68(+1.25%)
Nov 22, 2019 216.26 217.25 212.86 214.32 644,127 -1.14(-0.53%)
Nov 21, 2019 215.00 216.49 213.51 215.47 726,577 +0.22(+0.10%)
Nov 20, 2019 215.28 217.97 213.57 215.25 775,060 +0.52(+0.24%)
Nov 19, 2019 212.75 216.19 212.33 214.73 718,959 +2.39(+1.13%)
Nov 18, 2019 211.30 212.46 210.93 212.34 602,376 +1.18(+0.56%)
Nov 15, 2019 211.01 211.65 209.67 211.16 546,836 +1.24(+0.59%)
Nov 14, 2019 209.71 210.19 207.09 209.92 435,261 +0.11(+0.05%)
Nov 13, 2019 207.81 210.93 207.59 209.81 542,403 +1.23(+0.59%)
Nov 12, 2019 209.03 210.78 208.24 208.58 489,105 -0.57(-0.27%)
Nov 11, 2019 207.43 210.20 206.63 209.14 458,725 -0.08(-0.04%)
Nov 08, 2019 208.95 210.29 207.76 209.22 486,887 -0.13(-0.06%)
Nov 07, 2019 208.19 210.07 206.61 209.35 635,078 +2.37(+1.14%)
Nov 06, 2019 204.30 207.71 203.60 206.99 919,799 +2.63(+1.29%)
Nov 05, 2019 209.57 209.70 202.86 204.36 1,006,104 -4.74(-2.27%)
Nov 04, 2019 213.29 213.32 208.82 209.09 582,550 -2.40(-1.13%)
Nov 01, 2019 213.36 214.68 211.09 211.49 593,335 -0.18(-0.09%)
Oct 31, 2019 209.13 213.35 209.13 211.68 698,172 +2.35(+1.12%)
Oct 30, 2019 213.11 213.11 203.47 209.33 1,172,652 -2.07(-0.98%)
Oct 29, 2019 208.49 212.38 208.18 211.40 1,118,056 +3.94(+1.90%)
Oct 28, 2019 208.14 209.02 207.13 207.46 515,684 +0.27(+0.13%)
Oct 25, 2019 206.54 208.49 206.54 207.19 408,381 +0.41(+0.20%)
Oct 24, 2019 204.49 207.35 203.85 206.77 363,690 +3.46(+1.70%)
Oct 23, 2019 204.22 204.80 201.18 203.31 1,017,035 -1.18(-0.58%)
Oct 22, 2019 210.26 210.70 204.33 204.49 483,960 -5.84(-2.78%)
Oct 21, 2019 209.35 210.44 208.09 210.33 497,390 +1.91(+0.92%)
Oct 18, 2019 209.23 209.83 206.96 208.42 634,830 -1.41(-0.67%)
Oct 17, 2019 208.62 210.20 208.04 209.83 450,526 +1.55(+0.75%)
Oct 16, 2019 208.98 208.98 205.75 208.28 533,877 -1.48(-0.70%)
Oct 15, 2019 207.11 210.16 206.65 209.76 692,882 +4.05(+1.97%)
Oct 14, 2019 205.20 207.10 204.49 205.71 876,117 +0.36(+0.17%)
Oct 11, 2019 206.22 207.44 205.03 205.35 910,177 +2.93(+1.45%)
Oct 10, 2019 200.65 204.04 200.23 202.43 494,710 +1.34(+0.67%)
Oct 09, 2019 199.60 202.06 198.78 201.09 605,598 +3.73(+1.89%)
Oct 08, 2019 198.34 200.32 195.42 197.35 1,133,755 -2.35(-1.18%)
Oct 07, 2019 196.46 201.53 196.46 199.71 1,059,986 +4.46(+2.28%)
Oct 04, 2019 191.91 195.35 191.67 195.25 544,542 +3.84(+2.00%)
Oct 03, 2019 189.12 191.90 187.58 191.41 698,206 +2.64(+1.40%)
Oct 02, 2019 191.69 192.64 188.31 188.77 1,397,612 -4.49(-2.32%)
Oct 01, 2019 197.09 197.48 193.15 193.26 1,077,538 -3.20(-1.63%)
Sep 30, 2019 196.13 199.46 196.13 196.46 987,237 -1.01(-0.51%)
Sep 27, 2019 206.64 206.93 194.91 197.47 1,800,859 -7.00(-3.42%)
Sep 26, 2019 205.10 205.67 203.06 204.47 732,018 -0.53(-0.26%)
Sep 25, 2019 202.26 205.53 201.74 205.00 769,148 +3.02(+1.50%)
Sep 24, 2019 207.34 208.14 201.88 201.98 1,676,736 -4.60(-2.23%)
Sep 23, 2019 206.68 206.69 203.38 206.58 1,250,794 +1.25(+0.61%)
Sep 20, 2019 208.73 208.73 204.92 205.34 1,604,644 -2.39(-1.15%)
Sep 19, 2019 207.42 209.15 206.77 207.72 1,189,405 -0.18(-0.09%)
Sep 18, 2019 209.96 209.96 204.58 207.91 1,375,966 -1.34(-0.64%)
Sep 17, 2019 205.09 209.63 205.02 209.25 669,121 +4.63(+2.26%)
Sep 16, 2019 202.56 204.63 201.81 204.62 571,079 +1.01(+0.49%)
Sep 13, 2019 205.71 205.71 201.68 203.61 719,697 -0.67(-0.33%)
Sep 12, 2019 205.82 206.73 203.20 204.28 898,537 -0.11(-0.05%)
Sep 11, 2019 203.34 204.68 199.77 204.39 805,676 +1.56(+0.77%)
Sep 10, 2019 208.03 208.03 200.87 202.82 1,190,851 -5.67(-2.72%)
Sep 09, 2019 212.52 212.52 207.16 208.49 767,498 -3.04(-1.44%)
Sep 06, 2019 210.68 213.75 210.14 211.53 532,448 +0.92(+0.44%)
Sep 05, 2019 207.68 211.49 206.31 210.61 890,033 +5.64(+2.75%)
Sep 04, 2019 205.34 206.85 203.24 204.97 841,236 +0.54(+0.26%)
Sep 03, 2019 205.21 206.92 202.27 204.43 847,318 -2.34(-1.13%)
Aug 30, 2019 209.29 209.48 205.61 206.77 682,477 -0.75(-0.36%)
Aug 29, 2019 208.14 208.81 206.48 207.52 638,042 +1.92(+0.93%)
Aug 28, 2019 203.87 207.50 203.53 205.60 620,594 +1.05(+0.51%)
Aug 27, 2019 204.76 205.83 204.03 204.56 766,918 +0.97(+0.48%)
Aug 26, 2019 204.39 204.39 201.78 203.59 439,989 +1.78(+0.88%)
Aug 23, 2019 207.18 207.41 200.60 201.81 986,912 -6.11(-2.94%)
Aug 22, 2019 210.83 211.00 207.45 207.92 931,041 -2.18(-1.04%)
Aug 21, 2019 209.54 210.76 209.29 210.09 534,256 +2.30(+1.11%)
Aug 20, 2019 208.05 209.30 206.60 207.79 537,294 -0.85(-0.41%)
Aug 19, 2019 207.12 209.39 207.12 208.65 548,912 +3.59(+1.75%)
Aug 16, 2019 203.35 205.60 201.80 205.06 621,058 +4.15(+2.07%)
Aug 15, 2019 198.41 201.68 197.34 200.90 474,481 +3.29(+1.67%)
Aug 14, 2019 201.12 202.14 196.19 197.61 881,636 -6.69(-3.27%)
Aug 13, 2019 203.25 205.91 202.44 204.30 667,527 +0.37(+0.18%)
Aug 12, 2019 203.54 204.36 201.31 203.93 421,738 -0.98(-0.48%)
Aug 09, 2019 204.66 206.13 202.66 204.90 548,324 -0.50(-0.24%)
Aug 08, 2019 201.39 205.85 200.95 205.40 570,631 +6.12(+3.07%)
Aug 07, 2019 193.14 199.72 192.43 199.28 627,002 +1.87(+0.95%)
Aug 06, 2019 195.23 197.66 194.27 197.41 895,459 +3.46(+1.78%)
Aug 05, 2019 203.08 203.08 192.00 193.96 1,277,111 -11.11(-5.42%)
Aug 02, 2019 206.59 207.26 202.77 205.07 905,409 -1.67(-0.81%)
Aug 01, 2019 203.72 211.17 202.99 206.74 1,654,316 +1.64(+0.80%)
Jul 31, 2019 199.66 207.40 198.08 205.10 2,256,238 +11.58(+5.98%)
Jul 30, 2019 192.44 193.60 191.34 193.53 651,374 +0.74(+0.38%)
Jul 29, 2019 194.73 194.93 192.73 192.79 763,910 -1.85(-0.95%)
Jul 26, 2019 192.35 195.36 192.35 194.64 686,372 +2.43(+1.26%)
Jul 25, 2019 193.79 194.08 191.79 192.21 540,657 -2.08(-1.07%)
Jul 24, 2019 193.10 194.41 191.20 194.28 553,997 +0.36(+0.19%)
Jul 23, 2019 194.51 194.51 192.48 193.92 384,050 +0.36(+0.19%)
Jul 22, 2019 192.33 194.32 191.82 193.56 419,955 +1.32(+0.69%)
Jul 19, 2019 196.06 196.16 192.15 192.24 546,025 -3.23(-1.65%)
Jul 18, 2019 194.21 195.73 194.01 195.47 358,568 +1.44(+0.74%)
Jul 17, 2019 196.04 196.22 193.97 194.03 740,919 -2.11(-1.08%)
Jul 16, 2019 197.21 197.21 194.61 196.15 674,730 -0.02(-0.01%)
Jul 15, 2019 196.37 196.54 195.30 196.17 416,684 -0.30(-0.15%)
Jul 12, 2019 194.05 196.49 193.06 196.46 589,916 +3.49(+1.81%)
Jul 11, 2019 191.56 194.20 191.25 192.97 605,759 +1.81(+0.95%)
Jul 10, 2019 191.98 192.27 190.58 191.16 635,144 +1.65(+0.87%)
Jul 09, 2019 187.51 189.66 187.01 189.52 544,647 +0.45(+0.24%)
Jul 08, 2019 191.56 191.90 188.40 189.07 501,021 -3.68(-1.91%)
Jul 05, 2019 193.31 193.68 190.46 192.75 632,762 -1.13(-0.58%)
Jul 03, 2019 192.76 194.00 191.64 193.88 289,576 +2.25(+1.17%)
Jul 02, 2019 189.58 191.96 189.58 191.63 685,132 +1.85(+0.97%)
Jul 01, 2019 189.91 190.78 188.93 189.78 1,141,815 +2.89(+1.55%)
Jun 28, 2019 187.82 189.12 186.90 186.90 3,274,062 -0.02(-0.01%)
Jun 27, 2019 186.74 187.22 185.21 186.91 428,064 +1.38(+0.74%)
Jun 26, 2019 186.14 186.14 184.31 185.54 654,357 +0.09(+0.05%)
Jun 25, 2019 187.55 188.88 185.41 185.44 1,916,253 -1.26(-0.68%)
Jun 24, 2019 186.51 187.97 186.46 186.70 1,453,665 +0.53(+0.28%)
Jun 21, 2019 189.05 189.05 185.88 186.18 2,114,607 -2.67(-1.41%)
Jun 20, 2019 189.90 192.70 188.55 188.85 1,963,993 +1.23(+0.66%)
Jun 19, 2019 186.20 188.80 185.16 187.61 1,262,377 +1.93(+1.04%)
Jun 18, 2019 183.69 186.27 183.69 185.68 637,166 +2.12(+1.16%)
Jun 17, 2019 184.54 185.53 182.82 183.56 823,715 -0.46(-0.25%)
Jun 14, 2019 182.27 185.22 182.27 184.01 683,237 -0.06(-0.03%)
Jun 13, 2019 183.47 184.18 181.22 184.07 827,779 +1.47(+0.81%)
Jun 12, 2019 181.32 182.99 180.37 182.60 719,968 +0.90(+0.50%)
Jun 11, 2019 184.89 184.89 179.77 181.70 806,890 -1.98(-1.08%)
Jun 10, 2019 182.69 184.77 182.45 183.68 798,190 +1.95(+1.07%)
Jun 07, 2019 181.81 183.28 181.58 181.73 498,163 +0.96(+0.53%)
Jun 06, 2019 178.90 181.61 178.72 180.77 593,329 +1.98(+1.11%)
Jun 05, 2019 177.66 179.02 175.64 178.79 778,313 +1.89(+1.07%)
Jun 04, 2019 174.19 176.98 173.82 176.90 769,682 +3.68(+2.13%)
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.