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

Cooper Companies (NY: COO )

331.35 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 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 (%)
Nov 30, 2020 339.45 339.55 329.15 335.06 566,636 -5.49(-1.61%)
Nov 27, 2020 331.31 340.55 330.10 340.54 182,488 +11.69(+3.56%)
Nov 25, 2020 325.47 332.93 324.18 328.85 252,923 +3.55(+1.09%)
Nov 24, 2020 331.16 333.51 324.56 325.30 305,641 -4.43(-1.34%)
Nov 23, 2020 333.90 337.61 327.51 329.73 275,073 -1.48(-0.45%)
Nov 20, 2020 332.77 339.25 331.01 331.21 450,919 -0.86(-0.26%)
Nov 19, 2020 328.87 332.88 328.67 332.07 425,654 +2.64(+0.80%)
Nov 18, 2020 332.55 334.23 327.67 329.43 345,071 -2.86(-0.86%)
Nov 17, 2020 338.08 338.08 331.56 332.29 226,999 -8.25(-2.42%)
Nov 16, 2020 345.46 347.32 338.51 340.53 186,514 -0.65(-0.19%)
Nov 13, 2020 338.48 342.25 338.48 341.18 206,800 +4.36(+1.29%)
Nov 12, 2020 342.11 343.13 332.45 336.83 252,379 -6.31(-1.84%)
Nov 11, 2020 348.19 349.30 340.47 343.13 246,819 -3.09(-0.89%)
Nov 10, 2020 351.01 352.39 341.26 346.22 261,579 -5.35(-1.52%)
Nov 09, 2020 355.49 371.41 344.54 351.57 410,303 +17.82(+5.34%)
Nov 06, 2020 333.31 336.71 333.23 333.75 113,755 +1.91(+0.58%)
Nov 05, 2020 334.88 337.50 331.52 331.84 180,279 +0.58(+0.17%)
Nov 04, 2020 328.55 335.88 325.13 331.26 204,662 +7.46(+2.30%)
Nov 03, 2020 325.24 331.90 323.67 323.80 158,449 +3.44(+1.07%)
Nov 02, 2020 323.67 328.91 319.35 320.36 263,078 +1.47(+0.46%)
Oct 30, 2020 323.81 327.20 314.14 318.89 353,172 -5.09(-1.57%)
Oct 29, 2020 332.23 332.23 323.85 323.98 278,243 -9.42(-2.83%)
Oct 28, 2020 340.79 340.79 332.65 333.41 203,735 -12.77(-3.69%)
Oct 27, 2020 348.91 351.73 345.02 346.18 154,657 -1.82(-0.52%)
Oct 26, 2020 351.95 352.05 345.11 348.00 193,064 -8.28(-2.32%)
Oct 23, 2020 353.86 356.71 351.25 356.28 144,070 +3.27(+0.93%)
Oct 22, 2020 349.11 354.59 348.68 353.01 112,573 +4.39(+1.26%)
Oct 21, 2020 348.28 352.11 346.15 348.62 149,077 +1.33(+0.38%)
Oct 20, 2020 351.11 353.54 346.30 347.29 160,737 -0.96(-0.28%)
Oct 19, 2020 353.41 357.15 347.33 348.25 154,297 -5.28(-1.49%)
Oct 16, 2020 355.59 358.13 351.66 353.53 145,170 +0.28(+0.08%)
Oct 15, 2020 349.83 354.76 348.58 353.25 163,577 -0.45(-0.13%)
Oct 14, 2020 355.83 358.69 351.49 353.70 173,589 -2.37(-0.67%)
Oct 13, 2020 359.89 361.79 354.06 356.07 157,188 -4.39(-1.22%)
Oct 12, 2020 358.95 363.87 356.80 360.45 174,150 +2.78(+0.78%)
Oct 09, 2020 356.68 359.23 354.60 357.68 136,266 +3.10(+0.87%)
Oct 08, 2020 349.83 356.44 348.99 354.58 142,729 +3.88(+1.11%)
Oct 07, 2020 342.93 351.57 342.93 350.70 189,443 +8.85(+2.59%)
Oct 06, 2020 341.58 349.66 340.64 341.85 221,190 -0.80(-0.23%)
Oct 05, 2020 337.83 343.55 337.83 342.65 206,368 +7.39(+2.20%)
Oct 02, 2020 335.11 337.82 329.14 335.27 180,387 -3.34(-0.99%)
Oct 01, 2020 339.80 341.44 336.51 338.61 211,980 +1.65(+0.49%)
Sep 30, 2020 334.71 340.37 334.34 336.96 265,853 +3.53(+1.06%)
Sep 29, 2020 335.33 339.76 333.10 333.43 185,870 -0.53(-0.16%)
Sep 28, 2020 337.44 340.51 333.54 333.96 182,894 +0.88(+0.26%)
Sep 25, 2020 327.06 334.26 326.59 333.08 198,696 +4.21(+1.28%)
Sep 24, 2020 330.88 332.33 326.63 328.87 182,562 -4.60(-1.38%)
Sep 23, 2020 338.52 340.15 332.69 333.47 213,621 -5.62(-1.66%)
Sep 22, 2020 343.49 343.49 334.33 339.08 250,518 -2.61(-0.76%)
Sep 21, 2020 341.40 343.40 335.82 341.69 309,471 -4.57(-1.32%)
Sep 18, 2020 345.50 352.23 343.78 346.26 508,547 -1.35(-0.39%)
Sep 17, 2020 339.91 348.70 335.54 347.61 376,445 +5.47(+1.60%)
Sep 16, 2020 336.40 344.34 336.40 342.14 343,627 +6.25(+1.86%)
Sep 15, 2020 335.56 340.00 334.59 335.90 233,973 +1.51(+0.45%)
Sep 14, 2020 328.20 337.69 327.74 334.39 315,873 +7.72(+2.36%)
Sep 11, 2020 325.19 332.22 323.50 326.67 400,495 +2.31(+0.71%)
Sep 10, 2020 321.31 325.85 318.93 324.36 307,428 +5.32(+1.67%)
Sep 09, 2020 319.93 323.56 316.92 319.04 269,556 +1.00(+0.31%)
Sep 08, 2020 320.51 322.91 311.79 318.05 426,771 -5.29(-1.64%)
Sep 04, 2020 319.84 335.84 313.33 323.33 918,547 +16.67(+5.44%)
Sep 03, 2020 316.08 316.34 304.77 306.66 363,038 -10.39(-3.28%)
Sep 02, 2020 309.87 317.52 309.23 317.06 312,555 +7.81(+2.52%)
Sep 01, 2020 314.83 314.87 307.81 309.25 355,626 -4.98(-1.58%)
Aug 31, 2020 315.12 317.56 313.27 314.23 413,974 -1.51(-0.48%)
Aug 28, 2020 312.60 316.36 309.21 315.74 253,923 +3.46(+1.11%)
Aug 27, 2020 304.85 314.35 302.35 312.28 292,414 +6.98(+2.29%)
Aug 26, 2020 303.35 307.75 301.70 305.30 196,570 +0.42(+0.14%)
Aug 25, 2020 303.28 304.95 301.50 304.88 248,975 +3.12(+1.03%)
Aug 24, 2020 303.27 303.27 299.63 301.76 232,346 +0.31(+0.10%)
Aug 21, 2020 299.44 301.67 294.79 301.45 370,080 +2.34(+0.78%)
Aug 20, 2020 301.29 304.03 298.25 299.11 275,275 -6.24(-2.04%)
Aug 19, 2020 306.85 308.45 302.50 305.35 272,034 -1.74(-0.57%)
Aug 18, 2020 305.72 308.29 301.26 307.09 321,638 +2.24(+0.73%)
Aug 17, 2020 304.38 306.31 302.44 304.85 381,559 +1.18(+0.39%)
Aug 14, 2020 304.10 306.09 301.45 303.67 206,900 -1.08(-0.35%)
Aug 13, 2020 304.88 306.10 303.25 304.75 234,629 -0.42(-0.14%)
Aug 12, 2020 302.08 309.38 302.08 305.17 243,407 +5.01(+1.67%)
Aug 11, 2020 308.18 308.42 299.03 300.16 320,691 -6.52(-2.12%)
Aug 10, 2020 304.53 307.90 302.37 306.68 346,869 +2.91(+0.96%)
Aug 07, 2020 300.51 303.85 299.97 303.77 269,331 +3.54(+1.18%)
Aug 06, 2020 298.31 300.38 292.75 300.23 246,126 +1.23(+0.41%)
Aug 05, 2020 298.43 301.60 296.65 299.00 271,899 +2.24(+0.75%)
Aug 04, 2020 293.65 299.23 291.06 296.76 408,738 +1.55(+0.52%)
Aug 03, 2020 284.20 295.86 282.57 295.22 400,792 +12.42(+4.39%)
Jul 31, 2020 282.55 283.99 278.43 282.79 286,439 +0.23(+0.08%)
Jul 30, 2020 282.80 284.17 277.69 282.56 247,137 -4.22(-1.47%)
Jul 29, 2020 281.45 288.90 281.45 286.78 260,128 +5.41(+1.92%)
Jul 28, 2020 285.55 285.66 281.25 281.37 194,791 -4.87(-1.70%)
Jul 27, 2020 283.68 288.72 283.68 286.24 175,294 +2.80(+0.99%)
Jul 24, 2020 283.96 285.57 279.98 283.44 292,342 -1.10(-0.39%)
Jul 23, 2020 289.93 292.01 283.31 284.54 289,864 -5.08(-1.75%)
Jul 22, 2020 292.77 294.65 287.09 289.62 232,570 -1.78(-0.61%)
Jul 21, 2020 290.15 293.20 288.97 291.40 235,628 +2.26(+0.78%)
Jul 20, 2020 291.80 291.85 284.80 289.14 273,556 -2.06(-0.71%)
Jul 17, 2020 290.12 292.90 286.92 291.20 302,278 +2.44(+0.84%)
Jul 16, 2020 294.96 295.42 287.81 288.76 421,928 -7.91(-2.66%)
Jul 15, 2020 291.23 298.82 290.55 296.67 466,851 +8.94(+3.11%)
Jul 14, 2020 285.69 288.15 281.71 287.73 378,962 +2.26(+0.79%)
Jul 13, 2020 291.04 291.04 285.04 285.47 320,386 -3.76(-1.30%)
Jul 10, 2020 288.61 292.82 285.06 289.23 320,989 -0.33(-0.11%)
Jul 09, 2020 280.76 292.82 277.93 289.56 541,535 +9.64(+3.45%)
Jul 08, 2020 282.74 283.64 277.44 279.92 462,589 -2.18(-0.77%)
Jul 07, 2020 283.41 286.67 281.62 282.09 469,576 -2.94(-1.03%)
Jul 06, 2020 289.39 293.13 283.09 285.03 750,747 -4.87(-1.68%)
Jul 02, 2020 291.36 293.53 285.53 289.90 392,531 +2.56(+0.89%)
Jul 01, 2020 282.75 288.95 282.65 287.34 382,251 +3.87(+1.36%)
Jun 30, 2020 272.03 286.15 269.52 283.47 842,025 +12.70(+4.69%)
Jun 29, 2020 273.70 275.90 268.76 270.77 414,479 -2.05(-0.75%)
Jun 26, 2020 276.01 277.83 269.47 272.82 533,414 -3.63(-1.31%)
Jun 25, 2020 280.85 280.85 271.41 276.45 564,844 -4.78(-1.70%)
Jun 24, 2020 297.58 298.55 279.33 281.22 651,952 -18.58(-6.20%)
Jun 23, 2020 296.82 304.46 296.32 299.80 268,579 +3.51(+1.18%)
Jun 22, 2020 298.39 298.86 292.57 296.30 338,105 -2.65(-0.89%)
Jun 19, 2020 306.46 308.82 297.76 298.94 623,768 -2.78(-0.92%)
Jun 18, 2020 300.77 304.23 300.12 301.72 321,111 -0.63(-0.21%)
Jun 17, 2020 301.80 304.78 297.88 302.35 293,713 +2.43(+0.81%)
Jun 16, 2020 299.31 306.68 296.76 299.92 453,449 +9.74(+3.36%)
Jun 15, 2020 283.42 291.85 275.57 290.18 575,901 +1.95(+0.68%)
Jun 12, 2020 284.21 289.03 276.72 288.23 476,281 +9.84(+3.54%)
Jun 11, 2020 294.07 294.23 278.26 278.39 420,161 -20.07(-6.72%)
Jun 10, 2020 303.05 308.30 297.53 298.45 419,060 -4.60(-1.52%)
Jun 09, 2020 318.14 320.31 302.33 303.05 330,979 -17.06(-5.33%)
Jun 08, 2020 318.25 324.05 317.19 320.11 445,439 +1.76(+0.55%)
Jun 05, 2020 313.46 324.22 303.27 318.35 811,378 +4.68(+1.49%)
Jun 04, 2020 317.95 320.23 311.54 313.68 352,771 -5.36(-1.68%)
Jun 03, 2020 319.80 321.88 317.52 319.03 284,723 +2.87(+0.91%)
Jun 02, 2020 313.94 317.45 310.66 316.16 256,824 +1.17(+0.37%)
Jun 01, 2020 317.09 319.38 312.77 314.99 242,232 -1.80(-0.57%)
May 29, 2020 317.07 320.26 310.28 316.79 501,996 +0.35(+0.11%)
May 28, 2020 311.57 322.20 310.93 316.44 409,679 +8.08(+2.62%)
May 27, 2020 302.41 308.78 300.17 308.36 339,491 +10.63(+3.57%)
May 26, 2020 292.42 300.28 291.96 297.72 329,670 +10.47(+3.65%)
May 22, 2020 287.47 288.17 285.07 287.25 298,476 -0.38(-0.13%)
May 21, 2020 294.83 294.83 283.53 287.63 416,405 -8.50(-2.87%)
May 20, 2020 301.19 301.19 293.55 296.13 361,803 -2.05(-0.69%)
May 19, 2020 301.54 305.31 297.73 298.18 203,462 -3.81(-1.26%)
May 18, 2020 301.89 306.84 301.23 301.99 304,401 +5.65(+1.91%)
May 15, 2020 294.61 303.08 294.08 296.35 679,601 -0.02(-0.01%)
May 14, 2020 293.28 297.15 290.65 296.37 255,912 +0.12(+0.04%)
May 13, 2020 302.67 303.55 292.71 296.25 300,169 -7.10(-2.34%)
May 12, 2020 308.43 313.65 303.31 303.34 235,948 -4.30(-1.40%)
May 11, 2020 301.63 309.62 301.63 307.64 250,471 +3.30(+1.08%)
May 08, 2020 307.46 308.74 302.13 304.34 253,349 +0.62(+0.20%)
May 07, 2020 298.42 304.74 296.82 303.72 279,434 +8.94(+3.03%)
May 06, 2020 293.07 299.63 289.86 294.79 261,399 +4.08(+1.40%)
May 05, 2020 290.44 294.65 287.85 290.71 221,556 +3.79(+1.32%)
May 04, 2020 280.79 288.09 278.45 286.92 261,108 +6.78(+2.42%)
May 01, 2020 283.62 284.97 279.25 280.14 188,111 -6.39(-2.23%)
Apr 30, 2020 289.82 291.59 285.56 286.53 319,060 -5.12(-1.75%)
Apr 29, 2020 294.20 299.32 290.57 291.65 305,689 +0.72(+0.25%)
Apr 28, 2020 296.88 296.88 288.45 290.93 330,753 -2.55(-0.87%)
Apr 27, 2020 294.83 297.90 289.14 293.48 297,348 +0.44(+0.15%)
Apr 24, 2020 290.89 294.08 285.09 293.04 351,307 +2.94(+1.01%)
Apr 23, 2020 295.83 297.36 288.93 290.10 300,256 -3.83(-1.30%)
Apr 22, 2020 292.96 295.52 286.00 293.93 185,420 +5.57(+1.93%)
Apr 21, 2020 299.66 300.66 287.37 288.36 248,390 -16.16(-5.31%)
Apr 20, 2020 303.42 307.05 300.38 304.52 163,983 -1.58(-0.52%)
Apr 17, 2020 302.29 307.53 299.08 306.10 288,470 +9.32(+3.14%)
Apr 16, 2020 300.08 300.08 292.62 296.77 242,277 -1.75(-0.59%)
Apr 15, 2020 293.10 301.07 292.49 298.52 437,188 -1.79(-0.60%)
Apr 14, 2020 303.92 312.05 298.35 300.31 342,446 +1.46(+0.49%)
Apr 13, 2020 296.44 299.32 291.97 298.85 475,791 +2.46(+0.83%)
Apr 09, 2020 295.03 300.07 289.12 296.39 430,053 -0.86(-0.29%)
Apr 08, 2020 293.39 299.12 285.69 297.25 347,587 +4.79(+1.64%)
Apr 07, 2020 305.04 306.56 291.88 292.47 302,648 -4.04(-1.36%)
Apr 06, 2020 288.86 298.42 287.67 296.50 240,320 +16.99(+6.08%)
Apr 03, 2020 282.09 287.83 278.34 279.51 314,385 -4.15(-1.46%)
Apr 02, 2020 270.45 284.17 269.64 283.66 309,159 +10.77(+3.95%)
Apr 01, 2020 268.64 279.46 263.85 272.89 425,266 -2.62(-0.95%)
Mar 31, 2020 280.79 285.90 274.90 275.51 356,245 -4.48(-1.60%)
Mar 30, 2020 274.80 282.49 274.67 279.99 272,541 +6.92(+2.53%)
Mar 27, 2020 272.88 280.14 260.69 273.07 325,692 -8.81(-3.13%)
Mar 26, 2020 261.19 281.88 255.94 281.88 514,014 +25.15(+9.79%)
Mar 25, 2020 253.78 265.53 246.81 256.74 443,409 +1.00(+0.39%)
Mar 24, 2020 254.89 262.51 243.08 255.74 323,300 +12.44(+5.11%)
Mar 23, 2020 252.51 259.11 237.57 243.30 425,887 -7.21(-2.88%)
Mar 20, 2020 278.02 279.75 246.56 250.50 516,905 -22.49(-8.24%)
Mar 19, 2020 249.60 286.76 239.08 272.99 413,504 +22.03(+8.78%)
Mar 18, 2020 259.28 265.30 236.53 250.96 488,841 -24.05(-8.74%)
Mar 17, 2020 262.95 275.71 250.92 275.01 478,457 +15.73(+6.07%)
Mar 16, 2020 256.45 280.54 251.35 259.28 496,589 -31.59(-10.86%)
Mar 13, 2020 291.66 292.31 272.62 290.87 602,155 +10.98(+3.92%)
Mar 12, 2020 303.65 309.81 279.81 279.88 828,097 -43.81(-13.54%)
Mar 11, 2020 326.45 335.69 319.55 323.70 675,110 -11.05(-3.30%)
Mar 10, 2020 323.61 334.90 313.23 334.75 446,387 +17.44(+5.50%)
Mar 09, 2020 329.81 329.81 312.30 317.31 472,451 -16.30(-4.89%)
Mar 06, 2020 328.53 338.22 313.36 333.61 552,225 +8.54(+2.63%)
Mar 05, 2020 329.27 335.02 321.28 325.08 467,081 -12.86(-3.81%)
Mar 04, 2020 336.53 339.24 331.10 337.94 308,146 +8.15(+2.47%)
Mar 03, 2020 335.01 344.86 324.86 329.79 422,985 -5.47(-1.63%)
Mar 02, 2020 327.30 335.32 323.96 335.25 282,145 +10.87(+3.35%)
Feb 28, 2020 322.91 325.41 310.82 324.38 568,135 -3.70(-1.13%)
Feb 27, 2020 331.35 338.69 327.81 328.08 321,861 -7.05(-2.10%)
Feb 26, 2020 338.46 344.33 335.07 335.12 288,435 -1.13(-0.34%)
Feb 25, 2020 348.13 349.74 334.49 336.25 316,765 -10.66(-3.07%)
Feb 24, 2020 348.98 351.02 343.02 346.92 348,637 -8.54(-2.40%)
Feb 21, 2020 353.77 357.36 353.69 355.46 159,894 +0.84(+0.24%)
Feb 20, 2020 355.32 356.85 351.33 354.62 134,423 -1.73(-0.49%)
Feb 19, 2020 357.28 359.79 355.11 356.35 137,957 +0.21(+0.06%)
Feb 18, 2020 352.05 356.72 350.49 356.14 168,940 +3.04(+0.86%)
Feb 14, 2020 353.11 356.03 352.19 353.10 199,417 +0.34(+0.10%)
Feb 13, 2020 350.70 354.54 349.75 352.76 171,453 -0.12(-0.03%)
Feb 12, 2020 351.54 355.51 350.80 352.88 190,168 +1.70(+0.48%)
Feb 11, 2020 350.83 354.70 349.48 351.18 250,705 +2.00(+0.57%)
Feb 10, 2020 346.29 349.90 345.51 349.18 150,657 +1.19(+0.34%)
Feb 07, 2020 351.58 353.62 347.51 348.00 170,300 -4.82(-1.37%)
Feb 06, 2020 353.86 354.65 351.70 352.81 208,193 -0.55(-0.16%)
Feb 05, 2020 353.21 356.88 352.58 353.36 251,337 +3.42(+0.98%)
Feb 04, 2020 350.09 352.94 348.47 349.94 313,178 +3.91(+1.13%)
Feb 03, 2020 348.66 349.76 345.07 346.04 299,611 -0.65(-0.19%)
Jan 31, 2020 351.78 353.20 344.83 346.69 400,736 -6.51(-1.84%)
Jan 30, 2020 351.43 353.53 348.84 353.19 269,054 -0.92(-0.26%)
Jan 29, 2020 354.79 358.09 353.91 354.11 244,560 -0.72(-0.20%)
Jan 28, 2020 354.72 357.65 352.71 354.83 338,748 +0.83(+0.23%)
Jan 27, 2020 346.99 356.79 346.99 354.00 232,746 +1.85(+0.53%)
Jan 24, 2020 356.49 356.71 350.82 352.15 343,002 -4.64(-1.30%)
Jan 23, 2020 358.45 358.61 352.94 356.79 304,579 -2.98(-0.83%)
Jan 22, 2020 361.67 365.46 358.83 359.77 432,526 +1.45(+0.40%)
Jan 21, 2020 354.17 359.53 352.43 358.32 597,884 +3.25(+0.91%)
Jan 17, 2020 349.76 355.17 348.02 355.07 398,068 +6.25(+1.79%)
Jan 16, 2020 345.65 349.55 343.54 348.82 350,867 +5.21(+1.52%)
Jan 15, 2020 336.23 344.06 336.23 343.62 365,186 +7.77(+2.31%)
Jan 14, 2020 332.45 336.16 330.97 335.84 289,561 +2.52(+0.76%)
Jan 13, 2020 333.42 334.76 332.70 333.32 236,062 -0.10(-0.03%)
Jan 10, 2020 333.68 334.11 330.15 333.43 219,047 +0.40(+0.12%)
Jan 09, 2020 328.64 333.30 327.52 333.02 372,436 +5.60(+1.71%)
Jan 08, 2020 324.77 328.02 324.12 327.43 335,978 +3.60(+1.11%)
Jan 07, 2020 322.74 324.46 320.09 323.83 212,520 +0.88(+0.27%)
Jan 06, 2020 321.25 323.54 319.61 322.95 185,275 +0.87(+0.27%)
Jan 03, 2020 318.26 322.74 318.05 322.08 197,433 -1.02(-0.32%)
Jan 02, 2020 323.00 323.63 318.56 323.10 317,181 +2.03(+0.63%)
Dec 31, 2019 318.26 321.34 317.81 321.07 242,263 +1.84(+0.58%)
Dec 30, 2019 320.18 321.45 318.05 319.24 137,534 -1.66(-0.52%)
Dec 27, 2019 320.28 322.00 318.53 320.89 183,123 +1.10(+0.34%)
Dec 26, 2019 321.51 321.51 317.60 319.79 171,625 -2.04(-0.63%)
Dec 24, 2019 320.56 322.13 318.54 321.83 62,642 +1.38(+0.43%)
Dec 23, 2019 319.33 322.24 315.87 320.45 286,404 +1.58(+0.50%)
Dec 20, 2019 320.89 322.48 316.69 318.88 388,261 -0.58(-0.18%)
Dec 19, 2019 319.78 320.39 316.75 319.45 208,435 -0.17(-0.05%)
Dec 18, 2019 318.54 320.18 317.69 319.62 313,897 +1.57(+0.49%)
Dec 17, 2019 318.94 318.94 316.30 318.06 296,334 -0.70(-0.22%)
Dec 16, 2019 320.76 321.36 317.10 318.75 327,060 +2.05(+0.65%)
Dec 13, 2019 313.68 318.25 313.43 316.71 278,787 +2.37(+0.75%)
Dec 12, 2019 306.65 315.28 305.53 314.34 458,061 +7.87(+2.57%)
Dec 11, 2019 304.38 306.83 303.22 306.47 315,164 +2.14(+0.70%)
Dec 10, 2019 303.55 306.18 302.90 304.33 263,905 +2.28(+0.75%)
Dec 09, 2019 305.96 306.65 301.80 302.06 452,351 -4.93(-1.60%)
Dec 06, 2019 307.89 312.40 300.96 306.98 741,599 -5.67(-1.81%)
Dec 05, 2019 312.62 314.73 310.90 312.65 329,099 +0.77(+0.25%)
Dec 04, 2019 310.97 314.67 310.52 311.88 362,346 +0.67(+0.22%)
Dec 03, 2019 309.58 312.26 308.62 311.21 306,743 -0.36(-0.12%)
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.