Skip to main content

Penumbra Inc (NY: PEN )

223.18 -3.20 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 275.62 279.60 272.95 274.06 130,015 -2.82(-1.02%)
Jun 29, 2021 280.46 282.72 275.67 276.88 133,532 -4.04(-1.44%)
Jun 28, 2021 285.15 288.10 279.64 280.92 101,781 -2.36(-0.83%)
Jun 25, 2021 278.62 283.80 278.33 283.28 365,423 +3.86(+1.38%)
Jun 24, 2021 284.47 285.87 279.13 279.42 136,689 -0.49(-0.18%)
Jun 23, 2021 272.59 281.05 272.59 279.91 159,400 +6.21(+2.27%)
Jun 22, 2021 275.11 275.38 271.81 273.70 125,441 +0.01(+0.00%)
Jun 21, 2021 268.73 274.02 263.24 273.69 412,945 +6.12(+2.29%)
Jun 18, 2021 274.18 275.34 265.55 267.57 502,192 -5.69(-2.08%)
Jun 17, 2021 275.00 278.27 271.77 273.26 236,668 -2.11(-0.77%)
Jun 16, 2021 277.98 278.51 271.27 275.37 137,776 -0.90(-0.33%)
Jun 15, 2021 277.19 279.28 272.55 276.27 226,218 -1.15(-0.41%)
Jun 14, 2021 291.10 291.10 276.87 277.42 370,695 -12.36(-4.27%)
Jun 11, 2021 286.47 290.00 285.23 289.78 119,909 +3.57(+1.25%)
Jun 10, 2021 283.77 286.85 280.75 286.21 128,477 +2.43(+0.86%)
Jun 09, 2021 287.96 287.96 282.76 283.78 204,941 -1.64(-0.57%)
Jun 08, 2021 281.81 286.04 278.54 285.42 209,848 +7.30(+2.62%)
Jun 07, 2021 268.25 279.41 267.00 278.12 190,273 +8.47(+3.14%)
Jun 04, 2021 269.64 272.52 262.96 269.65 281,611 +12.99(+5.06%)
Jun 03, 2021 251.50 257.26 248.64 256.66 300,658 +3.10(+1.22%)
Jun 02, 2021 249.62 254.44 247.41 253.56 288,116 +2.95(+1.18%)
Jun 01, 2021 250.46 252.09 245.66 250.61 196,669 +1.50(+0.60%)
May 28, 2021 251.70 254.79 247.90 249.11 361,583 +0.62(+0.25%)
May 27, 2021 248.14 249.75 242.67 248.49 261,085 +1.23(+0.50%)
May 26, 2021 249.99 254.43 246.59 247.26 868,736 -2.79(-1.12%)
May 25, 2021 247.87 251.80 246.00 250.05 793,170 +3.22(+1.30%)
May 24, 2021 256.43 256.54 245.79 246.83 241,809 -8.33(-3.26%)
May 21, 2021 254.49 262.97 252.42 255.16 323,661 +3.00(+1.19%)
May 20, 2021 246.12 254.57 245.70 252.16 181,472 +6.53(+2.66%)
May 19, 2021 242.74 245.84 238.33 245.63 229,022 -4.43(-1.77%)
May 18, 2021 235.73 252.28 235.20 250.06 424,411 +15.06(+6.41%)
May 17, 2021 240.33 243.54 232.29 235.00 314,267 -5.54(-2.30%)
May 14, 2021 242.45 245.00 239.15 240.54 330,059 -0.26(-0.11%)
May 13, 2021 250.65 253.16 239.28 240.80 347,951 -7.01(-2.83%)
May 12, 2021 260.00 265.29 247.73 247.81 388,742 -16.93(-6.39%)
May 11, 2021 258.01 273.68 257.71 264.74 297,433 +1.37(+0.52%)
May 10, 2021 269.80 269.84 263.29 263.37 226,041 -8.06(-2.97%)
May 07, 2021 274.03 280.00 268.85 271.43 189,463 -3.20(-1.17%)
May 06, 2021 271.62 275.98 265.62 274.63 288,242 +1.22(+0.45%)
May 05, 2021 296.65 320.00 269.02 273.41 683,820 -15.52(-5.37%)
May 04, 2021 294.76 295.04 284.39 288.93 264,477 -9.17(-3.08%)
May 03, 2021 306.32 306.32 294.57 298.10 235,864 -7.89(-2.58%)
Apr 30, 2021 309.32 309.32 303.15 305.99 246,500 -3.80(-1.23%)
Apr 29, 2021 311.28 312.16 305.60 309.79 166,168 -0.91(-0.29%)
Apr 28, 2021 302.75 310.70 301.18 310.70 158,688 +8.07(+2.67%)
Apr 27, 2021 307.87 308.78 302.52 302.63 162,355 -5.24(-1.70%)
Apr 26, 2021 299.68 309.59 298.22 307.87 287,188 +10.14(+3.41%)
Apr 23, 2021 290.22 299.00 288.95 297.73 148,400 +10.13(+3.52%)
Apr 22, 2021 284.81 293.87 284.32 287.60 160,477 +3.61(+1.27%)
Apr 21, 2021 281.22 287.75 277.79 283.99 220,254 +4.09(+1.46%)
Apr 20, 2021 279.60 280.88 271.89 279.90 152,565 +0.31(+0.11%)
Apr 19, 2021 284.01 286.91 278.92 279.59 180,203 -7.80(-2.71%)
Apr 16, 2021 285.64 288.70 283.52 287.39 123,800 +1.05(+0.37%)
Apr 15, 2021 278.72 288.62 278.19 286.34 157,452 +8.10(+2.91%)
Apr 14, 2021 280.80 285.35 276.71 278.24 117,043 -2.79(-0.99%)
Apr 13, 2021 265.88 282.12 265.88 281.03 202,755 +15.01(+5.64%)
Apr 12, 2021 270.20 273.18 264.09 266.02 212,750 -6.01(-2.21%)
Apr 09, 2021 274.34 275.66 266.56 272.03 248,000 -0.03(-0.01%)
Apr 08, 2021 273.61 279.35 270.24 272.06 427,266 +0.31(+0.11%)
Apr 07, 2021 274.00 275.80 270.33 271.75 135,791 -2.29(-0.84%)
Apr 06, 2021 276.59 278.44 273.56 274.04 295,886 -1.38(-0.50%)
Apr 05, 2021 276.53 276.53 268.13 275.42 158,569 +1.11(+0.40%)
Apr 01, 2021 272.61 280.00 270.76 274.31 261,000 +3.73(+1.38%)
Mar 31, 2021 262.91 272.81 262.90 270.58 189,261 +11.21(+4.32%)
Mar 30, 2021 255.09 260.19 252.03 259.37 184,145 +5.20(+2.05%)
Mar 29, 2021 260.89 264.30 252.56 254.17 265,555 -8.80(-3.35%)
Mar 26, 2021 270.09 274.69 256.09 262.97 234,000 -7.46(-2.76%)
Mar 25, 2021 260.94 273.22 257.88 270.43 187,413 +7.93(+3.02%)
Mar 24, 2021 265.32 266.63 259.88 262.50 194,124 -2.24(-0.85%)
Mar 23, 2021 267.60 270.95 262.04 264.74 265,164 -2.66(-0.99%)
Mar 22, 2021 266.03 270.09 264.90 267.40 319,841 +0.62(+0.23%)
Mar 19, 2021 279.82 279.82 264.70 266.78 703,200 -11.22(-4.04%)
Mar 18, 2021 284.63 287.93 276.39 278.00 208,463 -8.74(-3.05%)
Mar 17, 2021 280.15 287.49 276.94 286.74 197,476 +2.16(+0.76%)
Mar 16, 2021 289.55 292.76 282.98 284.58 296,938 -2.13(-0.74%)
Mar 15, 2021 283.57 293.55 282.32 286.71 227,898 +7.97(+2.86%)
Mar 12, 2021 272.50 280.33 265.95 278.74 243,000 +4.06(+1.48%)
Mar 11, 2021 278.55 280.50 274.56 274.68 336,030 -1.95(-0.70%)
Mar 10, 2021 278.40 286.72 276.12 276.63 217,739 +2.89(+1.06%)
Mar 09, 2021 269.23 281.30 269.23 273.74 396,721 +9.99(+3.79%)
Mar 08, 2021 268.45 273.20 261.53 263.75 209,868 -3.16(-1.18%)
Mar 05, 2021 266.15 268.09 254.62 266.91 293,000 +3.67(+1.39%)
Mar 04, 2021 268.73 273.20 253.79 263.24 414,682 -6.05(-2.25%)
Mar 03, 2021 283.11 283.11 268.87 269.29 363,231 -13.86(-4.89%)
Mar 02, 2021 292.72 292.72 280.06 283.15 222,945 -8.28(-2.84%)
Mar 01, 2021 288.11 292.89 285.12 291.43 186,966 +7.00(+2.46%)
Feb 26, 2021 284.79 289.28 276.95 284.43 471,900 -0.27(-0.09%)
Feb 25, 2021 284.39 296.31 280.69 284.70 333,953 -4.24(-1.47%)
Feb 24, 2021 300.00 301.25 285.50 288.94 846,996 +8.33(+2.97%)
Feb 23, 2021 274.66 282.64 266.26 280.61 514,926 +0.58(+0.21%)
Feb 22, 2021 278.17 282.55 273.22 280.03 447,602 -0.17(-0.06%)
Feb 19, 2021 279.36 281.39 274.00 280.20 418,400 +2.59(+0.93%)
Feb 18, 2021 274.43 283.48 269.42 277.61 397,587 +2.09(+0.76%)
Feb 17, 2021 276.17 276.41 266.51 275.52 321,082 -2.08(-0.75%)
Feb 16, 2021 283.48 284.00 272.92 277.60 211,553 -0.72(-0.26%)
Feb 12, 2021 273.63 282.60 272.48 278.32 349,600 +4.68(+1.71%)
Feb 11, 2021 281.43 281.43 270.81 273.64 254,771 -2.94(-1.06%)
Feb 10, 2021 283.11 284.40 267.90 276.58 505,944 -1.28(-0.46%)
Feb 09, 2021 270.00 280.42 268.92 277.86 311,569 +9.09(+3.38%)
Feb 08, 2021 259.27 269.18 258.48 268.77 313,106 +9.40(+3.62%)
Feb 05, 2021 246.49 259.96 243.69 259.37 314,800 +14.22(+5.80%)
Feb 04, 2021 244.90 247.43 242.45 245.15 422,896 +1.75(+0.72%)
Feb 03, 2021 250.00 251.83 243.25 243.40 505,670 -5.73(-2.30%)
Feb 02, 2021 256.00 258.50 244.10 249.13 616,850 -4.73(-1.86%)
Feb 01, 2021 277.19 277.19 253.85 253.86 760,309 -7.23(-2.77%)
Jan 29, 2021 264.79 269.81 254.37 261.09 472,200 -2.65(-1.00%)
Jan 28, 2021 269.54 284.92 259.73 263.74 1,037,970 -7.51(-2.77%)
Jan 27, 2021 266.00 314.22 264.00 271.25 2,858,083 +5.65(+2.13%)
Jan 26, 2021 250.00 267.09 250.00 265.60 822,544 +9.66(+3.77%)
Jan 25, 2021 245.93 284.93 245.90 255.94 1,697,873 +11.90(+4.88%)
Jan 22, 2021 244.65 246.33 240.21 244.04 252,600 -1.66(-0.68%)
Jan 21, 2021 242.34 248.37 237.31 245.70 271,355 +2.91(+1.20%)
Jan 20, 2021 239.91 247.05 237.52 242.79 563,990 +5.91(+2.49%)
Jan 19, 2021 230.69 237.48 228.79 236.88 489,364 +8.42(+3.69%)
Jan 15, 2021 234.81 239.13 226.02 228.46 510,200 -4.58(-1.97%)
Jan 14, 2021 222.90 235.44 222.90 233.04 700,709 +10.03(+4.50%)
Jan 13, 2021 213.36 227.72 212.50 223.01 674,623 +9.42(+4.41%)
Jan 12, 2021 205.11 216.63 205.11 213.59 597,340 +7.36(+3.57%)
Jan 11, 2021 210.00 214.00 205.41 206.23 833,943 +8.52(+4.31%)
Jan 08, 2021 195.68 201.51 195.42 197.71 501,500 +2.39(+1.22%)
Jan 07, 2021 189.13 195.90 189.00 195.32 397,740 +5.61(+2.96%)
Jan 06, 2021 182.44 190.28 182.39 189.71 724,242 +5.43(+2.95%)
Jan 05, 2021 176.40 186.64 174.79 184.28 840,151 +8.68(+4.94%)
Jan 04, 2021 174.32 179.00 171.56 175.60 507,172 +0.60(+0.34%)
Dec 31, 2020 175.00 175.00 175.00 434,695 -1.91(-1.08%)
Dec 30, 2020 178.31 179.70 174.50 176.91 434,695 +1.14(+0.65%)
Dec 29, 2020 175.00 177.46 171.22 175.77 613,566 -0.18(-0.10%)
Dec 28, 2020 189.64 190.38 173.00 175.95 888,377 -11.46(-6.11%)
Dec 24, 2020 195.00 196.18 185.48 187.41 505,300 -7.33(-3.76%)
Dec 23, 2020 188.60 196.10 188.27 194.74 800,092 +7.51(+4.01%)
Dec 22, 2020 187.03 190.48 186.24 187.23 865,702 +1.32(+0.71%)
Dec 21, 2020 179.81 186.28 177.32 185.91 642,135 +3.91(+2.15%)
Dec 18, 2020 181.98 182.93 176.74 182.00 968,100 +1.46(+0.81%)
Dec 17, 2020 176.23 181.62 173.45 180.54 895,061 +5.56(+3.18%)
Dec 16, 2020 174.00 175.72 163.49 174.98 2,912,440 -13.84(-7.33%)
Dec 15, 2020 189.01 190.44 181.86 188.82 1,195,730 -0.82(-0.43%)
Dec 14, 2020 190.88 195.87 188.03 189.64 622,013 -1.19(-0.62%)
Dec 11, 2020 197.24 197.57 186.22 190.83 1,148,200 -5.30(-2.70%)
Dec 10, 2020 208.00 212.60 194.18 196.13 1,139,179 -13.05(-6.24%)
Dec 09, 2020 206.71 214.34 202.13 209.18 1,319,127 +5.11(+2.50%)
Dec 08, 2020 199.16 206.98 182.62 204.07 6,441,486 -19.95(-8.91%)
Dec 07, 2020 216.00 230.99 213.93 224.02 1,460,507 +14.13(+6.73%)
Dec 04, 2020 205.04 210.11 200.99 209.89 612,100 +3.64(+1.76%)
Dec 03, 2020 202.51 208.86 190.16 206.25 1,609,920 +1.01(+0.49%)
Dec 02, 2020 215.97 215.97 202.09 205.24 1,125,540 -11.14(-5.15%)
Dec 01, 2020 223.06 223.06 211.17 216.38 1,029,322 -5.52(-2.49%)
Nov 30, 2020 227.47 230.13 218.96 221.90 504,934 -4.69(-2.07%)
Nov 27, 2020 222.83 228.40 219.30 226.59 391,400 +2.47(+1.10%)
Nov 25, 2020 234.36 234.36 222.85 224.12 614,000 -10.06(-4.30%)
Nov 24, 2020 255.68 257.08 233.22 234.18 748,900 -20.53(-8.06%)
Nov 23, 2020 261.57 263.53 253.75 254.71 203,809 -4.44(-1.71%)
Nov 20, 2020 255.97 264.00 255.53 259.15 346,400 +3.58(+1.40%)
Nov 19, 2020 259.65 261.07 252.08 255.57 354,674 -2.73(-1.06%)
Nov 18, 2020 261.33 262.64 254.63 258.30 363,240 -1.70(-0.65%)
Nov 17, 2020 263.19 263.19 253.69 260.00 310,318 -2.38(-0.91%)
Nov 16, 2020 262.77 270.66 259.00 262.38 291,042 -0.43(-0.16%)
Nov 13, 2020 271.46 271.46 256.67 262.81 473,500 -10.02(-3.67%)
Nov 12, 2020 262.89 273.94 260.58 272.83 578,396 +8.84(+3.35%)
Nov 11, 2020 256.03 270.46 254.19 263.99 692,173 +2.84(+1.09%)
Nov 10, 2020 233.90 264.89 223.39 261.15 1,666,541 +18.69(+7.71%)
Nov 09, 2020 255.00 255.99 241.87 242.46 445,597 -8.76(-3.49%)
Nov 06, 2020 248.48 252.77 240.36 251.22 311,200 +2.63(+1.06%)
Nov 05, 2020 253.80 256.00 247.99 248.59 349,630 -0.41(-0.16%)
Nov 04, 2020 253.60 256.90 244.08 249.00 453,414 -0.69(-0.28%)
Nov 03, 2020 249.95 253.36 246.05 249.69 442,546 +1.52(+0.61%)
Nov 02, 2020 263.07 263.07 241.66 248.17 538,194 -12.86(-4.93%)
Oct 30, 2020 260.53 265.04 249.75 261.03 549,700 -3.15(-1.19%)
Oct 29, 2020 253.23 277.00 248.51 264.18 1,363,975 +31.46(+13.52%)
Oct 28, 2020 237.81 237.81 227.07 232.72 473,180 -6.11(-2.56%)
Oct 27, 2020 237.00 241.80 235.03 238.83 420,789 +2.12(+0.90%)
Oct 26, 2020 234.43 237.29 232.15 236.71 548,101 +0.71(+0.30%)
Oct 23, 2020 230.87 236.09 228.47 236.00 373,100 +5.68(+2.47%)
Oct 22, 2020 220.19 230.40 220.19 230.32 497,994 +10.91(+4.97%)
Oct 21, 2020 212.07 220.23 211.83 219.41 330,458 +6.83(+3.21%)
Oct 20, 2020 214.36 218.80 212.17 212.58 285,105 -0.93(-0.44%)
Oct 19, 2020 214.11 220.03 212.10 213.51 300,415 -0.49(-0.23%)
Oct 16, 2020 215.26 220.12 213.88 214.00 248,700 -1.40(-0.65%)
Oct 15, 2020 203.04 217.37 202.29 215.40 380,958 +9.60(+4.66%)
Oct 14, 2020 207.90 209.87 204.28 205.80 262,643 -1.95(-0.94%)
Oct 13, 2020 207.58 210.88 206.36 207.75 208,996 -2.19(-1.04%)
Oct 12, 2020 216.80 217.49 208.70 209.94 374,652 -6.12(-2.83%)
Oct 09, 2020 210.41 216.38 206.03 216.06 508,700 +8.08(+3.88%)
Oct 08, 2020 199.90 208.22 197.65 207.98 402,524 +10.08(+5.09%)
Oct 07, 2020 191.98 199.75 191.95 197.90 489,670 +8.92(+4.72%)
Oct 06, 2020 191.24 192.99 187.85 188.98 295,779 -1.02(-0.54%)
Oct 05, 2020 188.26 191.25 186.92 190.00 396,939 +3.08(+1.65%)
Oct 02, 2020 188.01 189.73 183.55 186.92 429,600 -3.48(-1.83%)
Oct 01, 2020 196.06 198.18 190.37 190.40 398,411 -3.98(-2.05%)
Sep 30, 2020 193.81 198.16 192.86 194.38 422,978 +0.93(+0.48%)
Sep 29, 2020 198.18 199.51 193.11 193.45 345,739 -1.01(-0.52%)
Sep 28, 2020 197.16 197.31 191.77 194.46 408,666 +0.28(+0.14%)
Sep 25, 2020 192.68 195.25 187.43 194.18 332,500 +0.79(+0.41%)
Sep 24, 2020 203.28 204.90 193.38 193.39 404,179 -11.08(-5.42%)
Sep 23, 2020 205.48 209.09 202.82 204.47 341,590 +0.17(+0.08%)
Sep 22, 2020 203.19 204.70 198.64 204.30 231,671 +1.85(+0.91%)
Sep 21, 2020 201.02 202.68 193.11 202.45 410,012 -3.53(-1.71%)
Sep 18, 2020 201.60 207.32 200.19 205.98 740,700 +6.70(+3.36%)
Sep 17, 2020 194.35 199.62 192.83 199.28 428,216 +3.28(+1.67%)
Sep 16, 2020 198.32 199.10 193.74 196.00 390,821 -1.88(-0.95%)
Sep 15, 2020 195.76 201.59 194.44 197.88 608,646 +4.22(+2.18%)
Sep 14, 2020 200.97 202.67 186.08 193.66 1,532,681 -5.77(-2.89%)
Sep 11, 2020 202.19 203.22 198.80 199.43 276,100 -1.40(-0.70%)
Sep 10, 2020 203.53 207.19 200.61 200.83 164,906 -2.69(-1.32%)
Sep 09, 2020 199.85 204.71 199.85 203.52 361,721 +5.37(+2.71%)
Sep 08, 2020 200.92 203.86 197.61 198.15 394,386 -8.25(-4.00%)
Sep 04, 2020 206.72 208.74 200.49 206.40 266,800 +0.30(+0.15%)
Sep 03, 2020 212.32 212.32 201.40 206.10 493,576 -8.12(-3.79%)
Sep 02, 2020 214.22 215.44 208.45 214.22 279,901 +1.23(+0.58%)
Sep 01, 2020 209.20 213.73 209.20 212.99 260,523 +3.84(+1.84%)
Aug 31, 2020 220.21 221.03 208.47 209.15 701,304 -11.80(-5.34%)
Aug 28, 2020 224.64 224.64 216.65 220.95 778,300 -3.70(-1.65%)
Aug 27, 2020 230.00 232.63 223.68 224.65 465,496 -5.35(-2.33%)
Aug 26, 2020 231.00 231.49 229.30 230.00 162,785 -1.56(-0.67%)
Aug 25, 2020 230.67 233.37 230.43 231.56 142,280 +0.91(+0.39%)
Aug 24, 2020 235.28 235.53 228.89 230.65 142,657 -2.02(-0.87%)
Aug 21, 2020 229.83 233.17 228.72 232.67 243,400 +1.86(+0.81%)
Aug 20, 2020 232.10 235.09 230.80 230.81 240,470 -2.16(-0.93%)
Aug 19, 2020 235.14 236.43 232.47 232.97 278,525 -0.65(-0.28%)
Aug 18, 2020 234.23 237.06 233.47 233.62 304,929 -0.69(-0.29%)
Aug 17, 2020 235.09 238.17 234.25 234.31 318,748 +0.70(+0.30%)
Aug 14, 2020 238.20 238.20 233.06 233.61 120,600 -5.12(-2.14%)
Aug 13, 2020 237.16 241.81 236.96 238.73 209,426 +1.73(+0.73%)
Aug 12, 2020 234.00 239.14 232.44 237.00 207,017 +4.10(+1.76%)
Aug 11, 2020 233.81 234.62 228.63 232.90 316,660 +0.41(+0.18%)
Aug 10, 2020 234.00 234.00 231.04 232.49 127,500 -1.71(-0.73%)
Aug 07, 2020 232.86 237.96 232.03 234.20 165,300 +1.45(+0.62%)
Aug 06, 2020 224.22 233.12 224.22 232.75 275,510 -3.32(-1.41%)
Aug 05, 2020 228.99 237.23 228.99 236.07 196,410 +8.60(+3.78%)
Aug 04, 2020 225.00 228.02 213.28 227.47 498,061 -2.01(-0.88%)
Aug 03, 2020 223.29 230.86 221.93 229.48 438,507 +7.57(+3.41%)
Jul 31, 2020 223.31 224.42 216.19 221.91 426,600 -2.62(-1.17%)
Jul 30, 2020 217.84 225.64 215.66 224.53 208,071 +3.53(+1.60%)
Jul 29, 2020 214.22 222.36 213.60 221.00 359,368 +8.00(+3.76%)
Jul 28, 2020 211.87 213.99 207.22 213.00 314,535 +0.06(+0.03%)
Jul 27, 2020 209.64 213.11 208.21 212.94 160,346 +3.40(+1.62%)
Jul 24, 2020 207.47 209.88 202.26 209.54 141,600 +2.35(+1.13%)
Jul 23, 2020 204.30 212.57 203.16 207.19 246,618 +3.85(+1.89%)
Jul 22, 2020 200.65 203.65 200.19 203.34 141,054 +2.55(+1.27%)
Jul 21, 2020 202.00 202.24 198.53 200.79 146,695 +0.26(+0.13%)
Jul 20, 2020 197.69 200.93 195.25 200.53 221,525 +4.03(+2.05%)
Jul 17, 2020 189.23 196.93 189.12 196.50 313,700 +8.13(+4.32%)
Jul 16, 2020 192.41 192.97 186.81 188.37 86,944 -4.49(-2.33%)
Jul 15, 2020 189.94 193.91 189.91 192.86 177,927 +5.94(+3.18%)
Jul 14, 2020 185.47 187.12 182.30 186.92 124,692 +1.02(+0.55%)
Jul 13, 2020 192.47 195.00 185.59 185.90 210,000 -5.97(-3.11%)
Jul 10, 2020 193.00 193.00 189.80 191.87 137,100 -1.69(-0.87%)
Jul 09, 2020 195.00 195.00 189.95 193.56 138,612 -0.42(-0.22%)
Jul 08, 2020 191.80 194.18 191.31 193.98 186,934 +2.81(+1.47%)
Jul 07, 2020 190.94 193.52 189.51 191.17 215,538 -0.09(-0.05%)
Jul 06, 2020 190.00 192.87 188.49 191.26 485,363 +3.31(+1.76%)
Jul 02, 2020 186.48 189.23 185.39 187.95 217,500 +2.68(+1.45%)
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.