Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmarket Corp (NY: NEU )

532.66 -2.80 (-0.52%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2024 530.76 536.56 522.88 524.45 37,838 -8.14(-1.53%)
Apr 29, 2024 530.26 537.59 528.65 532.59 64,171 +5.66(+1.07%)
Apr 26, 2024 531.09 537.62 524.25 526.92 65,634 -4.16(-0.78%)
Apr 25, 2024 568.91 571.75 528.00 531.09 97,715 -49.43(-8.51%)
Apr 24, 2024 585.29 590.85 578.70 580.51 47,091 -3.33(-0.57%)
Apr 23, 2024 584.79 585.33 582.20 583.85 37,496 -1.90(-0.32%)
Apr 22, 2024 583.18 591.75 581.76 585.75 34,996 +2.16(+0.37%)
Apr 19, 2024 580.96 583.75 579.59 583.59 44,201 +2.95(+0.51%)
Apr 18, 2024 585.39 585.39 576.53 580.64 35,298 -0.58(-0.10%)
Apr 17, 2024 589.22 589.22 581.22 581.22 36,251 -4.85(-0.83%)
Apr 16, 2024 590.20 590.20 580.73 586.07 35,437 -6.02(-1.02%)
Apr 15, 2024 593.10 595.19 588.62 592.09 38,382 +2.13(+0.36%)
Apr 12, 2024 593.25 593.70 587.84 589.96 47,894 -7.32(-1.22%)
Apr 11, 2024 599.04 599.68 596.03 597.27 43,080 -0.30(-0.05%)
Apr 10, 2024 594.49 599.12 592.96 597.57 42,852 -2.70(-0.45%)
Apr 09, 2024 612.67 612.67 598.56 600.27 41,169 -11.28(-1.84%)
Apr 08, 2024 619.17 621.98 611.44 611.55 36,833 -3.82(-0.62%)
Apr 05, 2024 615.07 618.01 610.57 615.37 41,274 +1.28(+0.21%)
Apr 04, 2024 623.56 623.99 613.26 614.08 32,736 -7.57(-1.22%)
Apr 03, 2024 622.87 629.63 620.42 621.65 38,125 -2.40(-0.38%)
Apr 02, 2024 628.27 628.27 618.58 624.05 35,069 -6.50(-1.03%)
Apr 01, 2024 634.41 634.41 624.89 630.55 32,570 -1.09(-0.17%)
Mar 28, 2024 629.13 635.22 629.13 631.64 49,043 +5.02(+0.80%)
Mar 27, 2024 625.42 625.42 625.42 626.62 40,226 +4.26(+0.68%)
Mar 26, 2024 628.99 629.04 617.77 622.37 30,750 -4.85(-0.77%)
Mar 25, 2024 622.18 634.51 622.18 627.21 31,411 +4.29(+0.69%)
Mar 22, 2024 624.17 624.17 618.43 622.92 28,166 +0.13(+0.02%)
Mar 21, 2024 620.63 624.47 613.00 622.79 34,911 +3.58(+0.58%)
Mar 20, 2024 616.72 619.26 615.72 619.21 23,027 +0.60(+0.10%)
Mar 19, 2024 611.06 620.01 611.06 618.61 29,791 +6.30(+1.03%)
Mar 18, 2024 621.90 621.90 612.01 612.31 27,251 -7.50(-1.21%)
Mar 15, 2024 613.03 626.59 613.03 619.82 113,615 +2.82(+0.46%)
Mar 14, 2024 610.33 621.67 609.21 617.00 40,841 +6.94(+1.14%)
Mar 13, 2024 607.08 610.24 597.73 610.06 72,605 +4.63(+0.76%)
Mar 12, 2024 611.91 613.03 602.15 605.43 46,852 -4.14(-0.68%)
Mar 11, 2024 608.72 611.64 605.22 609.58 34,414 -0.41(-0.07%)
Mar 08, 2024 620.58 620.58 609.70 609.98 38,446 -8.17(-1.32%)
Mar 07, 2024 620.50 626.62 618.15 618.15 35,028 -2.04(-0.33%)
Mar 06, 2024 629.94 629.94 620.18 620.19 39,656 -7.07(-1.13%)
Mar 05, 2024 632.92 638.37 625.71 627.26 43,940 -10.12(-1.59%)
Mar 04, 2024 638.37 644.32 635.11 637.38 29,959 -0.88(-0.14%)
Mar 01, 2024 635.32 638.39 629.83 638.26 30,120 +2.20(+0.35%)
Feb 29, 2024 630.18 637.05 630.18 636.06 56,897 +7.97(+1.27%)
Feb 28, 2024 629.80 631.94 624.52 628.09 37,867 -2.66(-0.42%)
Feb 27, 2024 624.51 631.09 624.51 630.75 35,089 +4.79(+0.76%)
Feb 26, 2024 626.99 629.13 613.98 625.96 47,422 -0.40(-0.06%)
Feb 23, 2024 620.45 628.01 614.74 626.36 34,682 +12.58(+2.05%)
Feb 22, 2024 611.17 615.99 609.13 613.78 47,863 +6.97(+1.15%)
Feb 21, 2024 603.69 608.32 598.72 606.81 32,968 +3.00(+0.50%)
Feb 20, 2024 595.43 604.70 591.39 603.81 49,225 +10.98(+1.85%)
Feb 16, 2024 593.02 603.13 589.50 592.83 56,059 -0.12(-0.02%)
Feb 15, 2024 586.88 594.60 586.86 592.94 29,301 +8.60(+1.47%)
Feb 14, 2024 585.44 588.45 581.85 584.34 47,362 +4.34(+0.75%)
Feb 13, 2024 585.06 585.45 579.13 580.00 46,872 -12.06(-2.04%)
Feb 12, 2024 584.65 593.50 584.65 592.06 28,368 +5.21(+0.89%)
Feb 09, 2024 583.37 587.87 583.37 586.85 24,299 +3.79(+0.65%)
Feb 08, 2024 583.35 586.33 577.33 583.06 40,230 -0.11(-0.02%)
Feb 07, 2024 576.26 585.14 574.85 583.17 20,982 +10.42(+1.82%)
Feb 06, 2024 579.88 580.09 570.52 572.75 37,144 -4.99(-0.86%)
Feb 05, 2024 578.44 578.44 572.00 577.74 44,798 -4.84(-0.83%)
Feb 02, 2024 585.20 585.20 573.05 582.58 47,674 -5.87(-1.00%)
Feb 01, 2024 551.42 591.59 546.76 588.44 86,958 +35.51(+6.42%)
Jan 31, 2024 563.38 568.77 552.68 552.94 68,583 -7.69(-1.37%)
Jan 30, 2024 555.63 563.77 555.57 560.63 35,438 +5.10(+0.92%)
Jan 29, 2024 554.18 557.71 551.24 555.53 43,719 +0.71(+0.13%)
Jan 26, 2024 558.67 559.20 552.51 554.82 37,218 -2.11(-0.38%)
Jan 25, 2024 572.04 572.04 555.58 556.93 46,564 -16.51(-2.88%)
Jan 24, 2024 590.92 590.92 572.48 573.45 50,118 -13.47(-2.30%)
Jan 23, 2024 590.79 591.45 584.08 586.92 44,446 -4.44(-0.75%)
Jan 22, 2024 592.95 594.37 588.84 591.36 58,489 +0.86(+0.15%)
Jan 19, 2024 593.81 593.81 581.08 590.50 46,803 -0.06(-0.01%)
Jan 18, 2024 585.20 590.62 580.13 590.55 60,324 +7.96(+1.37%)
Jan 17, 2024 573.20 583.25 573.20 582.60 33,277 +4.40(+0.76%)
Jan 16, 2024 564.33 579.86 563.25 578.19 58,908 +13.56(+2.40%)
Jan 12, 2024 562.67 567.51 560.09 564.63 42,843 +5.87(+1.05%)
Jan 11, 2024 550.80 559.42 549.84 558.76 35,781 +1.54(+0.28%)
Jan 10, 2024 555.96 559.68 553.88 557.23 30,716 +0.64(+0.12%)
Jan 09, 2024 555.72 558.59 552.32 556.59 31,046 -0.87(-0.16%)
Jan 08, 2024 550.63 558.50 545.21 557.46 62,453 +10.09(+1.84%)
Jan 05, 2024 549.06 553.07 545.20 547.37 41,275 -1.95(-0.36%)
Jan 04, 2024 550.02 553.12 543.47 549.32 101,791 +1.83(+0.33%)
Jan 03, 2024 537.58 549.10 537.58 547.49 75,294 +4.58(+0.84%)
Jan 02, 2024 539.72 547.07 535.11 542.90 57,859 +1.84(+0.34%)
Dec 29, 2023 545.00 546.19 540.62 541.06 46,150 -3.94(-0.72%)
Dec 28, 2023 545.31 548.16 540.48 545.00 44,736 -2.29(-0.42%)
Dec 27, 2023 550.44 554.08 547.21 547.29 32,642 -4.57(-0.83%)
Dec 26, 2023 550.16 555.06 548.93 551.86 27,276 -0.01(-0.00%)
Dec 22, 2023 551.86 555.90 550.40 551.87 19,994 +3.74(+0.68%)
Dec 21, 2023 545.81 548.76 540.23 548.13 27,424 +3.97(+0.73%)
Dec 20, 2023 554.40 554.40 543.91 544.16 35,212 -7.93(-1.44%)
Dec 19, 2023 548.90 555.51 548.26 552.09 34,260 +2.56(+0.47%)
Dec 18, 2023 556.90 556.90 549.15 549.54 44,633 -6.14(-1.10%)
Dec 15, 2023 552.99 573.28 550.10 555.67 263,461 +2.02(+0.37%)
Dec 14, 2023 556.98 558.07 549.52 553.65 55,831 +3.02(+0.55%)
Dec 13, 2023 536.67 553.16 536.67 550.63 94,969 +12.41(+2.31%)
Dec 12, 2023 543.00 543.95 537.86 538.22 34,399 -5.74(-1.05%)
Dec 11, 2023 543.00 549.68 543.00 543.95 36,587 +1.77(+0.33%)
Dec 08, 2023 538.06 543.40 537.49 542.19 69,922 +3.94(+0.73%)
Dec 07, 2023 530.06 542.01 526.31 538.25 35,987 +9.03(+1.71%)
Dec 06, 2023 529.89 533.80 526.72 529.21 61,881 +0.59(+0.11%)
Dec 05, 2023 533.01 533.01 524.80 528.62 59,066 -0.91(-0.17%)
Dec 04, 2023 527.09 531.54 524.63 529.53 44,105 +2.07(+0.39%)
Dec 01, 2023 521.92 533.20 514.59 527.46 23,330 +3.70(+0.71%)
Nov 30, 2023 517.33 524.89 517.33 523.75 35,556 +8.39(+1.63%)
Nov 29, 2023 512.50 517.64 510.58 515.36 55,184 +3.23(+0.63%)
Nov 28, 2023 522.19 522.19 510.14 512.13 60,116 -10.06(-1.93%)
Nov 27, 2023 515.34 524.32 512.01 522.19 41,919 +6.65(+1.29%)
Nov 24, 2023 512.18 517.33 511.86 515.54 14,591 +5.77(+1.13%)
Nov 22, 2023 507.57 509.77 503.40 509.77 35,385 -0.07(-0.01%)
Nov 21, 2023 511.40 512.86 508.45 509.84 37,633 -0.02(-0.00%)
Nov 20, 2023 503.55 511.71 501.99 509.86 33,046 +4.54(+0.90%)
Nov 17, 2023 506.47 509.65 504.24 505.32 37,316 +1.50(+0.30%)
Nov 16, 2023 503.52 506.99 497.08 503.82 65,677 -0.29(-0.06%)
Nov 15, 2023 506.63 506.63 498.80 504.11 26,898 -0.57(-0.11%)
Nov 14, 2023 498.03 506.47 498.03 504.68 43,048 +9.54(+1.93%)
Nov 13, 2023 490.99 495.66 488.14 495.14 21,452 +1.65(+0.33%)
Nov 10, 2023 487.96 495.37 486.39 493.49 24,389 +3.99(+0.81%)
Nov 09, 2023 485.98 493.54 485.98 489.51 23,555 +3.21(+0.66%)
Nov 08, 2023 486.92 489.35 485.68 486.30 29,707 +1.70(+0.35%)
Nov 07, 2023 484.88 487.61 477.52 484.60 54,873 -0.97(-0.20%)
Nov 06, 2023 483.40 490.60 482.67 485.57 20,029 +1.42(+0.29%)
Nov 03, 2023 477.63 489.79 469.93 484.14 32,458 +9.42(+1.98%)
Nov 02, 2023 484.37 484.37 473.78 474.73 56,071 -8.74(-1.81%)
Nov 01, 2023 476.85 484.19 467.53 483.46 61,654 +7.45(+1.57%)
Oct 31, 2023 466.94 478.09 466.94 476.01 29,407 +9.05(+1.94%)
Oct 30, 2023 471.87 473.90 463.70 466.96 64,830 +0.00(+0.00%)
Oct 27, 2023 475.16 480.80 461.05 466.96 69,034 -9.20(-1.93%)
Oct 26, 2023 455.64 484.19 445.27 476.16 41,994 +43.43(+10.04%)
Oct 25, 2023 437.65 440.44 432.26 432.73 52,532 -5.82(-1.33%)
Oct 24, 2023 433.90 440.20 432.54 438.55 42,218 +6.72(+1.56%)
Oct 23, 2023 439.33 441.06 431.34 431.83 26,696 -9.59(-2.17%)
Oct 20, 2023 441.80 450.33 440.30 441.42 27,615 +2.21(+0.50%)
Oct 19, 2023 449.06 451.77 437.41 439.20 42,516 -9.85(-2.19%)
Oct 18, 2023 456.69 456.69 448.88 449.06 27,422 -7.92(-1.73%)
Oct 17, 2023 450.26 460.04 450.26 456.98 33,503 +5.27(+1.17%)
Oct 16, 2023 450.69 460.06 450.06 451.70 43,154 +5.42(+1.21%)
Oct 13, 2023 445.26 448.36 441.32 446.28 22,801 +0.68(+0.15%)
Oct 12, 2023 453.15 453.15 439.36 445.60 27,202 -4.06(-0.90%)
Oct 11, 2023 454.74 454.74 448.28 449.66 15,526 -0.75(-0.17%)
Oct 10, 2023 450.71 454.88 447.08 450.41 17,993 +0.87(+0.19%)
Oct 09, 2023 452.92 452.92 446.53 449.54 13,739 -3.38(-0.75%)
Oct 06, 2023 453.13 454.14 447.99 452.92 18,888 +0.06(+0.01%)
Oct 05, 2023 447.57 457.02 441.51 452.86 25,469 +4.43(+0.99%)
Oct 04, 2023 446.95 449.56 445.26 448.43 25,790 +2.80(+0.63%)
Oct 03, 2023 444.61 446.36 444.13 445.62 18,312 -0.82(-0.18%)
Oct 02, 2023 449.01 453.75 442.24 446.44 20,789 -2.80(-0.62%)
Sep 29, 2023 455.48 455.48 448.04 449.25 16,200 -7.89(-1.73%)
Sep 28, 2023 453.20 460.06 448.26 457.13 22,074 +4.64(+1.03%)
Sep 27, 2023 447.74 457.46 445.30 452.49 29,470 +7.23(+1.62%)
Sep 26, 2023 453.30 453.30 443.45 445.27 26,238 -8.12(-1.79%)
Sep 25, 2023 452.98 454.36 450.23 453.39 19,492 +1.17(+0.26%)
Sep 22, 2023 448.49 455.85 448.49 452.23 16,667 +3.03(+0.67%)
Sep 21, 2023 453.63 455.13 446.66 449.19 28,691 -5.27(-1.16%)
Sep 20, 2023 454.85 459.52 452.61 454.47 32,129 +0.79(+0.17%)
Sep 19, 2023 450.32 455.13 450.32 453.68 26,458 +0.87(+0.19%)
Sep 18, 2023 446.33 455.43 446.33 452.81 31,644 +6.82(+1.53%)
Sep 15, 2023 442.31 451.21 439.52 445.99 105,585 +1.84(+0.41%)
Sep 14, 2023 444.99 446.70 444.06 444.15 31,130 +1.68(+0.38%)
Sep 13, 2023 449.32 449.32 441.17 442.47 42,643 -6.77(-1.51%)
Sep 12, 2023 453.61 453.73 447.65 449.24 24,713 -2.50(-0.55%)
Sep 11, 2023 450.84 453.94 448.15 451.74 24,532 +4.10(+0.92%)
Sep 08, 2023 446.87 450.92 443.78 447.64 20,519 +2.64(+0.59%)
Sep 07, 2023 450.28 451.16 442.17 445.00 33,999 -4.49(-1.00%)
Sep 06, 2023 447.61 450.15 441.45 449.49 46,732 +2.40(+0.54%)
Sep 05, 2023 465.80 465.80 446.51 447.09 42,868 -16.59(-3.58%)
Sep 01, 2023 462.98 467.53 462.81 463.68 19,496 +2.34(+0.51%)
Aug 31, 2023 463.50 463.78 459.84 461.34 33,474 +0.51(+0.11%)
Aug 30, 2023 455.90 464.17 451.86 460.83 28,869 +5.54(+1.22%)
Aug 29, 2023 450.38 455.87 450.38 455.29 17,266 +4.44(+0.98%)
Aug 28, 2023 447.57 453.89 447.57 450.85 25,922 +3.56(+0.80%)
Aug 25, 2023 452.52 452.52 445.55 447.30 24,797 -2.20(-0.49%)
Aug 24, 2023 448.11 453.14 448.11 449.50 16,389 -0.53(-0.12%)
Aug 23, 2023 449.96 452.01 445.89 450.03 50,807 +2.43(+0.54%)
Aug 22, 2023 456.79 459.30 447.17 447.60 26,901 -8.34(-1.83%)
Aug 21, 2023 459.41 459.88 455.44 455.94 19,530 -1.46(-0.32%)
Aug 18, 2023 452.80 462.30 451.20 457.40 50,109 +5.76(+1.27%)
Aug 17, 2023 457.91 462.14 451.46 451.65 24,114 -7.01(-1.53%)
Aug 16, 2023 462.88 462.88 458.45 458.66 29,235 -2.50(-0.54%)
Aug 15, 2023 460.04 463.32 458.04 461.16 26,302 -1.68(-0.36%)
Aug 14, 2023 461.19 462.85 456.39 462.84 38,517 +3.39(+0.74%)
Aug 11, 2023 462.16 462.16 457.65 459.45 34,658 -1.85(-0.40%)
Aug 10, 2023 457.27 461.55 455.93 461.29 49,476 +3.98(+0.87%)
Aug 09, 2023 456.70 459.02 453.38 457.31 39,835 -0.30(-0.06%)
Aug 08, 2023 451.87 457.61 450.32 457.61 69,197 +3.75(+0.83%)
Aug 07, 2023 449.55 453.86 449.55 453.86 29,136 +5.28(+1.18%)
Aug 04, 2023 450.59 452.31 446.09 448.58 23,919 -1.23(-0.27%)
Aug 03, 2023 448.06 452.36 446.19 449.81 44,918 +0.62(+0.14%)
Aug 02, 2023 446.66 450.77 446.66 449.19 36,542 +1.48(+0.33%)
Aug 01, 2023 442.72 449.56 437.95 447.71 43,351 +3.99(+0.90%)
Jul 31, 2023 442.39 444.65 436.52 443.72 32,563 +2.89(+0.66%)
Jul 28, 2023 443.24 443.24 434.50 440.83 35,123 +1.60(+0.36%)
Jul 27, 2023 441.95 441.95 421.61 439.23 51,070 +8.33(+1.93%)
Jul 26, 2023 436.32 436.55 430.82 430.90 50,702 -2.34(-0.54%)
Jul 25, 2023 432.01 435.85 430.86 433.24 19,613 +2.38(+0.55%)
Jul 24, 2023 430.01 431.67 426.95 430.86 24,894 +0.86(+0.20%)
Jul 21, 2023 430.80 430.80 426.72 430.01 26,381 +1.64(+0.38%)
Jul 20, 2023 426.85 428.83 424.16 428.37 17,210 +4.34(+1.02%)
Jul 19, 2023 432.02 432.02 423.14 424.02 24,151 -5.85(-1.36%)
Jul 18, 2023 425.18 430.61 425.04 429.87 22,359 +6.38(+1.51%)
Jul 17, 2023 421.90 425.22 419.98 423.49 30,650 -0.35(-0.08%)
Jul 14, 2023 428.54 428.54 421.42 423.85 37,968 -2.56(-0.60%)
Jul 13, 2023 427.03 427.98 422.27 426.41 40,342 +1.87(+0.44%)
Jul 12, 2023 419.93 424.72 418.32 424.55 26,868 +7.74(+1.86%)
Jul 11, 2023 425.00 426.61 416.51 416.80 41,465 -5.67(-1.34%)
Jul 10, 2023 415.03 422.99 415.03 422.47 32,316 +7.46(+1.80%)
Jul 07, 2023 411.75 416.27 410.84 415.02 41,860 +5.62(+1.37%)
Jul 06, 2023 401.90 410.77 399.27 409.40 47,709 +4.61(+1.14%)
Jul 05, 2023 404.98 408.44 398.19 404.79 52,593 -1.10(-0.27%)
Jul 03, 2023 395.53 407.24 394.91 405.89 38,469 +10.87(+2.75%)
Jun 30, 2023 401.35 401.35 392.40 395.02 30,927 -2.66(-0.67%)
Jun 29, 2023 392.31 400.26 392.31 397.68 20,985 +6.18(+1.58%)
Jun 28, 2023 392.88 395.03 389.75 391.50 49,385 -0.65(-0.17%)
Jun 27, 2023 389.07 392.49 389.07 392.15 30,022 +1.27(+0.32%)
Jun 26, 2023 392.41 394.58 389.83 390.88 28,100 -1.98(-0.50%)
Jun 23, 2023 390.52 396.80 390.52 392.86 74,458 -1.01(-0.26%)
Jun 22, 2023 391.09 394.11 390.28 393.87 34,922 +1.13(+0.29%)
Jun 21, 2023 391.52 394.40 391.46 392.74 37,119 -1.85(-0.47%)
Jun 20, 2023 396.36 398.64 394.18 394.58 34,028 -4.55(-1.14%)
Jun 16, 2023 401.84 401.84 396.80 399.13 72,588 -1.20(-0.30%)
Jun 15, 2023 396.39 400.83 396.03 400.33 30,035 +1.57(+0.39%)
Jun 14, 2023 396.06 400.46 394.50 398.76 28,876 +3.15(+0.80%)
Jun 13, 2023 394.07 398.32 391.81 395.61 23,799 +3.91(+1.00%)
Jun 12, 2023 392.46 397.36 391.70 391.70 36,132 -0.15(-0.04%)
Jun 09, 2023 388.82 392.59 387.25 391.84 86,753 -1.12(-0.29%)
Jun 08, 2023 396.51 396.51 389.46 392.97 39,640 -2.93(-0.74%)
Jun 07, 2023 394.56 399.17 393.54 395.90 41,502 +2.40(+0.61%)
Jun 06, 2023 392.59 394.51 390.70 393.50 36,423 +3.82(+0.98%)
Jun 05, 2023 391.25 402.03 388.79 389.68 30,133 -10.27(-2.57%)
Jun 02, 2023 394.51 400.43 394.51 399.94 21,017 +10.59(+2.72%)
Jun 01, 2023 384.36 391.52 384.36 389.35 30,862 +8.55(+2.24%)
May 31, 2023 383.92 383.92 380.18 380.81 44,057 -4.94(-1.28%)
May 30, 2023 385.98 389.12 384.06 385.75 29,717 -2.36(-0.61%)
May 26, 2023 387.84 391.38 387.84 388.11 22,167 +0.64(+0.17%)
May 25, 2023 386.36 389.01 385.53 387.47 22,932 -0.25(-0.07%)
May 24, 2023 385.97 389.09 385.88 387.72 41,415 +0.82(+0.21%)
May 23, 2023 386.96 388.71 384.52 386.90 20,541 -1.80(-0.46%)
May 22, 2023 389.97 393.34 388.54 388.70 15,329 -0.47(-0.12%)
May 19, 2023 392.76 393.00 387.95 389.17 25,136 -0.05(-0.01%)
May 18, 2023 387.48 392.80 387.48 389.22 25,701 +4.86(+1.27%)
May 17, 2023 382.81 387.82 382.81 384.35 20,735 +0.78(+0.20%)
May 16, 2023 384.90 386.54 383.11 383.57 14,562 -2.10(-0.54%)
May 15, 2023 385.66 386.96 384.39 385.67 12,541 -0.55(-0.14%)
May 12, 2023 385.21 386.45 382.59 386.22 15,249 +4.96(+1.30%)
May 11, 2023 382.24 387.65 378.21 381.25 40,903 -2.70(-0.70%)
May 10, 2023 384.78 384.78 379.68 383.95 29,904 -0.22(-0.06%)
May 09, 2023 381.42 388.44 381.42 384.18 14,182 +0.45(+0.12%)
May 08, 2023 386.79 389.52 382.46 383.73 16,360 -4.70(-1.21%)
May 05, 2023 387.17 390.14 386.00 388.43 18,547 +1.73(+0.45%)
May 04, 2023 385.19 387.38 384.57 386.70 21,715 -1.18(-0.30%)
May 03, 2023 391.54 394.45 386.94 387.88 23,018 -1.14(-0.29%)
May 02, 2023 389.39 392.23 386.33 389.02 42,140 -2.13(-0.54%)
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.