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 (%)
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%)
Dec 02, 2019 313.32 313.99 309.32 311.57 318,134 -1.31(-0.42%)
Nov 29, 2019 314.27 315.51 312.28 312.88 161,208 -3.88(-1.22%)
Nov 27, 2019 314.50 318.04 313.05 316.76 243,464 +3.80(+1.21%)
Nov 26, 2019 311.98 314.19 311.98 312.96 380,633 +0.75(+0.24%)
Nov 25, 2019 308.55 313.25 306.03 312.21 324,832 +4.61(+1.50%)
Nov 22, 2019 306.60 308.47 304.36 307.60 151,402 +1.32(+0.43%)
Nov 21, 2019 303.62 306.65 301.00 306.28 235,921 +2.02(+0.66%)
Nov 20, 2019 306.38 309.17 299.91 304.26 331,331 -4.60(-1.49%)
Nov 19, 2019 306.05 310.52 304.79 308.86 385,148 +3.38(+1.11%)
Nov 18, 2019 302.86 306.81 302.43 305.48 407,989 +3.71(+1.23%)
Nov 15, 2019 299.46 302.01 297.30 301.78 230,855 +2.38(+0.79%)
Nov 14, 2019 296.57 299.43 295.42 299.40 196,665 +2.83(+0.95%)
Nov 13, 2019 293.69 297.53 292.37 296.57 303,034 +2.24(+0.76%)
Nov 12, 2019 292.79 296.68 292.79 294.33 239,388 +1.60(+0.55%)
Nov 11, 2019 290.30 292.83 288.50 292.73 255,020 +1.53(+0.53%)
Nov 08, 2019 294.63 294.63 289.56 291.20 224,451 -3.35(-1.14%)
Nov 07, 2019 292.73 295.48 292.73 294.55 166,342 +3.26(+1.12%)
Nov 06, 2019 291.12 293.47 289.42 291.29 205,203 +0.55(+0.19%)
Nov 05, 2019 288.69 292.03 288.69 290.74 197,805 +0.80(+0.28%)
Nov 04, 2019 292.81 294.33 289.46 289.94 205,976 -1.69(-0.58%)
Nov 01, 2019 292.18 295.25 291.26 291.63 189,427 +0.83(+0.29%)
Oct 31, 2019 291.88 294.68 287.43 290.80 189,267 -1.10(-0.38%)
Oct 30, 2019 290.64 292.26 289.31 291.90 201,521 +1.40(+0.48%)
Oct 29, 2019 284.01 291.21 283.32 290.50 317,495 +6.68(+2.35%)
Oct 28, 2019 282.92 285.97 282.67 283.83 257,528 +2.27(+0.81%)
Oct 25, 2019 282.07 286.23 280.82 281.56 247,066 -0.97(-0.34%)
Oct 24, 2019 283.35 283.37 280.05 282.53 240,203 +0.52(+0.18%)
Oct 23, 2019 280.92 284.13 280.58 282.01 228,031 +1.02(+0.36%)
Oct 22, 2019 288.76 290.30 280.07 280.99 336,484 -6.16(-2.14%)
Oct 21, 2019 289.08 289.55 286.29 287.15 314,807 -0.47(-0.16%)
Oct 18, 2019 291.99 293.19 287.41 287.62 310,409 -4.44(-1.52%)
Oct 17, 2019 292.42 294.80 291.12 292.05 214,198 +0.72(+0.25%)
Oct 16, 2019 294.24 294.82 290.55 291.33 324,262 -3.62(-1.23%)
Oct 15, 2019 295.04 297.01 291.58 294.95 265,018 +2.64(+0.90%)
Oct 14, 2019 293.86 294.11 291.24 292.31 141,326 -1.38(-0.47%)
Oct 11, 2019 293.27 298.07 289.52 293.69 327,220 +3.08(+1.06%)
Oct 10, 2019 287.63 292.79 287.61 290.61 349,623 +1.83(+0.63%)
Oct 09, 2019 287.13 290.11 286.33 288.79 393,508 +2.91(+1.02%)
Oct 08, 2019 291.83 291.83 285.78 285.88 442,502 -7.87(-2.68%)
Oct 07, 2019 294.68 296.52 293.18 293.74 423,953 -2.93(-0.99%)
Oct 04, 2019 294.67 297.68 293.80 296.67 429,089 +3.12(+1.06%)
Oct 03, 2019 289.19 293.95 284.86 293.55 525,026 +4.82(+1.67%)
Oct 02, 2019 291.02 292.61 286.77 288.74 319,752 -3.91(-1.34%)
Oct 01, 2019 297.34 298.79 292.36 292.64 288,158 -4.16(-1.40%)
Sep 30, 2019 294.05 298.97 294.05 296.80 274,392 +2.75(+0.93%)
Sep 27, 2019 300.62 301.52 292.48 294.05 254,571 -4.63(-1.55%)
Sep 26, 2019 298.39 301.72 297.07 298.68 282,746 +1.60(+0.54%)
Sep 25, 2019 299.78 299.78 294.53 297.08 356,715 -1.66(-0.56%)
Sep 24, 2019 302.78 305.67 297.36 298.74 399,137 -3.25(-1.08%)
Sep 23, 2019 301.19 303.49 299.10 301.99 255,383 -0.13(-0.04%)
Sep 20, 2019 301.51 306.16 301.15 302.12 376,953 +1.07(+0.36%)
Sep 19, 2019 302.72 304.50 300.84 301.05 193,709 -1.85(-0.61%)
Sep 18, 2019 306.17 307.18 300.40 302.90 412,654 -2.45(-0.80%)
Sep 17, 2019 302.45 306.79 302.00 305.34 339,531 +2.46(+0.81%)
Sep 16, 2019 299.81 304.89 298.32 302.89 266,465 +1.58(+0.52%)
Sep 13, 2019 303.82 306.51 299.65 301.31 408,675 -3.49(-1.14%)
Sep 12, 2019 301.82 305.11 300.54 304.79 512,861 +5.83(+1.95%)
Sep 11, 2019 296.80 299.95 296.80 298.97 313,375 +2.28(+0.77%)
Sep 10, 2019 296.54 299.32 290.66 296.69 405,025 -0.79(-0.27%)
Sep 09, 2019 302.15 302.15 296.40 297.48 401,362 -5.16(-1.70%)
Sep 06, 2019 307.59 309.66 302.34 302.64 300,702 -4.89(-1.59%)
Sep 05, 2019 304.56 307.77 303.01 307.52 463,133 +6.50(+2.16%)
Sep 04, 2019 300.52 302.20 298.28 301.03 387,567 +1.69(+0.56%)
Sep 03, 2019 308.57 309.48 295.81 299.34 526,119 -10.20(-3.30%)
Aug 30, 2019 303.61 309.69 295.05 309.54 774,722 -18.83(-5.73%)
Aug 29, 2019 322.68 332.48 322.68 328.37 432,080 +7.62(+2.37%)
Aug 28, 2019 323.78 325.47 317.99 320.75 352,831 -5.42(-1.66%)
Aug 27, 2019 324.98 327.74 323.02 326.17 191,150 +2.15(+0.66%)
Aug 26, 2019 323.82 324.78 321.96 324.02 208,629 +2.57(+0.80%)
Aug 23, 2019 329.81 331.90 320.09 321.45 308,107 -8.15(-2.47%)
Aug 22, 2019 332.90 334.33 329.24 329.60 270,372 -2.79(-0.84%)
Aug 21, 2019 332.78 334.92 327.00 332.39 389,477 +0.28(+0.08%)
Aug 20, 2019 335.52 338.45 331.87 332.11 249,384 -3.05(-0.91%)
Aug 19, 2019 337.69 338.94 334.37 335.15 228,384 +0.00(+0.00%)
Aug 16, 2019 337.80 341.62 331.94 335.15 221,649 -0.58(-0.17%)
Aug 15, 2019 333.89 337.36 332.23 335.73 174,335 +3.22(+0.97%)
Aug 14, 2019 343.37 343.37 332.38 332.52 176,679 -7.44(-2.19%)
Aug 13, 2019 334.65 344.09 334.65 339.95 232,777 +7.12(+2.14%)
Aug 12, 2019 335.19 337.04 332.05 332.83 143,260 -3.82(-1.13%)
Aug 09, 2019 333.36 338.35 333.36 336.64 260,775 +2.73(+0.82%)
Aug 08, 2019 330.22 334.66 329.19 333.92 255,874 +3.52(+1.06%)
Aug 07, 2019 324.89 330.89 322.72 330.40 332,546 +1.87(+0.57%)
Aug 06, 2019 326.55 329.41 322.00 328.53 619,170 +3.07(+0.94%)
Aug 05, 2019 331.34 333.81 323.83 325.46 278,445 -9.17(-2.74%)
Aug 02, 2019 338.20 338.20 331.40 334.63 198,333 -3.13(-0.93%)
Aug 01, 2019 336.58 342.56 335.54 337.76 235,153 +0.59(+0.17%)
Jul 31, 2019 340.35 341.62 336.68 337.17 211,000 -3.69(-1.08%)
Jul 30, 2019 340.13 341.97 337.35 340.86 179,237 -0.40(-0.12%)
Jul 29, 2019 338.23 341.32 336.28 341.26 202,446 +3.51(+1.04%)
Jul 26, 2019 338.70 338.70 335.62 337.75 165,911 +0.28(+0.08%)
Jul 25, 2019 336.13 338.70 335.68 337.47 181,937 +1.08(+0.32%)
Jul 24, 2019 334.31 336.49 331.83 336.39 169,865 +1.62(+0.48%)
Jul 23, 2019 333.15 334.90 329.30 334.77 141,556 +2.04(+0.61%)
Jul 22, 2019 331.14 334.26 329.99 332.74 207,687 +1.47(+0.44%)
Jul 19, 2019 332.99 333.02 329.83 331.27 176,334 -0.39(-0.12%)
Jul 18, 2019 331.11 333.85 330.36 331.66 193,421 +0.55(+0.17%)
Jul 17, 2019 326.65 333.68 326.65 331.11 275,183 +3.17(+0.97%)
Jul 16, 2019 331.73 333.49 327.64 327.94 249,711 -3.75(-1.13%)
Jul 15, 2019 330.20 332.34 328.64 331.69 322,043 +1.00(+0.30%)
Jul 12, 2019 334.04 334.04 327.38 330.69 197,951 -3.11(-0.93%)
Jul 11, 2019 331.68 334.54 329.60 333.80 351,961 +3.08(+0.93%)
Jul 10, 2019 334.67 335.54 330.21 330.72 166,014 -1.95(-0.59%)
Jul 09, 2019 328.23 333.02 328.23 332.67 227,874 +2.43(+0.74%)
Jul 08, 2019 330.61 332.72 327.83 330.24 489,651 -2.24(-0.67%)
Jul 05, 2019 333.62 334.73 329.05 332.48 278,713 -2.53(-0.75%)
Jul 03, 2019 334.01 338.34 330.95 335.00 235,479 +2.47(+0.74%)
Jul 02, 2019 343.07 343.07 332.04 332.54 535,261 -7.20(-2.12%)
Jul 01, 2019 339.12 340.60 337.04 339.74 343,334 +3.11(+0.92%)
Jun 28, 2019 331.28 336.63 330.01 336.63 588,850 +5.32(+1.60%)
Jun 27, 2019 329.39 331.50 326.95 331.32 191,622 +3.14(+0.96%)
Jun 26, 2019 329.53 330.79 325.92 328.18 266,656 -1.55(-0.47%)
Jun 25, 2019 329.54 333.75 328.86 329.73 258,247 +1.04(+0.32%)
Jun 24, 2019 328.73 329.10 324.54 328.69 230,065 +0.07(+0.02%)
Jun 21, 2019 327.96 329.36 322.82 328.62 429,828 +1.43(+0.44%)
Jun 20, 2019 330.91 334.07 324.81 327.19 331,246 -4.07(-1.23%)
Jun 19, 2019 324.22 332.09 324.06 331.26 213,340 +7.31(+2.26%)
Jun 18, 2019 327.62 328.95 323.50 323.94 209,728 -0.30(-0.09%)
Jun 17, 2019 323.75 325.19 322.02 324.24 171,369 +1.39(+0.43%)
Jun 14, 2019 324.56 325.14 321.50 322.85 261,199 -1.46(-0.45%)
Jun 13, 2019 329.63 329.63 322.63 324.31 394,588 -3.56(-1.08%)
Jun 12, 2019 324.33 328.85 323.58 327.87 255,545 +4.03(+1.24%)
Jun 11, 2019 322.72 325.00 320.63 323.84 289,048 +1.48(+0.46%)
Jun 10, 2019 324.98 325.63 321.68 322.36 374,596 +0.66(+0.20%)
Jun 07, 2019 320.48 323.87 320.00 321.70 357,273 +2.01(+0.63%)
Jun 06, 2019 313.12 320.33 312.26 319.69 401,369 +7.66(+2.46%)
Jun 05, 2019 313.18 315.44 311.53 312.03 361,786 +1.66(+0.53%)
Jun 04, 2019 304.55 310.94 302.66 310.37 381,634 +8.84(+2.93%)
Jun 03, 2019 298.38 303.66 296.59 301.53 359,077 +3.97(+1.33%)
May 31, 2019 286.82 297.73 278.82 297.56 478,165 +11.34(+3.96%)
May 30, 2019 284.99 289.75 284.99 286.22 326,741 +1.48(+0.52%)
May 29, 2019 286.38 286.38 280.81 284.74 343,667 -1.62(-0.57%)
May 28, 2019 291.89 296.35 286.18 286.36 428,220 -4.64(-1.59%)
May 24, 2019 292.58 294.05 290.04 291.00 235,179 -0.71(-0.24%)
May 23, 2019 291.83 292.85 290.61 291.71 279,079 -1.61(-0.55%)
May 22, 2019 292.66 294.15 292.05 293.32 200,134 +1.03(+0.35%)
May 21, 2019 290.94 293.34 290.73 292.29 213,414 +3.03(+1.05%)
May 20, 2019 291.23 292.96 288.73 289.26 201,141 -3.25(-1.11%)
May 17, 2019 289.14 294.44 289.13 292.51 210,360 +1.07(+0.37%)
May 16, 2019 290.82 295.23 290.50 291.44 312,275 +0.90(+0.31%)
May 15, 2019 287.31 291.43 285.28 290.54 183,978 +2.96(+1.03%)
May 14, 2019 286.59 289.96 286.59 287.58 149,260 +1.01(+0.35%)
May 13, 2019 286.90 288.87 284.38 286.57 180,694 -5.00(-1.71%)
May 10, 2019 290.31 292.58 283.90 291.57 149,113 +0.37(+0.13%)
May 09, 2019 288.89 292.16 285.47 291.20 202,166 +0.49(+0.17%)
May 08, 2019 288.82 292.22 287.34 290.71 173,044 +1.70(+0.59%)
May 07, 2019 292.20 293.55 286.57 289.01 232,981 -5.53(-1.88%)
May 06, 2019 290.68 296.08 288.10 294.54 313,856 +0.85(+0.29%)
May 03, 2019 290.59 294.36 290.32 293.69 266,703 +3.10(+1.07%)
May 02, 2019 287.69 290.78 284.26 290.59 277,667 +3.41(+1.19%)
May 01, 2019 289.54 290.70 286.23 287.18 206,600 -2.52(-0.87%)
Apr 30, 2019 286.72 290.49 284.90 289.70 313,117 +4.03(+1.41%)
Apr 29, 2019 287.93 289.77 285.11 285.67 272,528 -2.41(-0.84%)
Apr 26, 2019 283.23 288.18 280.22 288.08 352,569 +6.79(+2.42%)
Apr 25, 2019 280.82 282.44 279.21 281.29 548,284 -0.96(-0.34%)
Apr 24, 2019 287.61 288.15 281.54 282.24 364,117 -4.28(-1.49%)
Apr 23, 2019 285.34 288.37 283.82 286.52 304,274 +2.43(+0.85%)
Apr 22, 2019 279.74 286.62 279.74 284.09 318,582 +3.09(+1.10%)
Apr 18, 2019 280.23 284.41 278.55 281.00 495,778 +1.93(+0.69%)
Apr 17, 2019 290.05 290.05 278.29 279.08 411,991 -9.68(-3.35%)
Apr 16, 2019 296.38 297.22 287.03 288.76 280,762 -6.63(-2.25%)
Apr 15, 2019 294.15 295.71 292.65 295.39 222,646 +2.68(+0.91%)
Apr 12, 2019 291.78 296.99 291.36 292.72 281,214 +1.06(+0.36%)
Apr 11, 2019 292.89 292.89 288.85 291.66 300,171 +0.20(+0.07%)
Apr 10, 2019 289.88 292.96 288.11 291.46 196,409 +2.22(+0.77%)
Apr 09, 2019 288.73 292.52 288.19 289.24 398,782 -0.57(-0.20%)
Apr 08, 2019 288.91 289.82 284.36 289.81 296,072 +0.59(+0.20%)
Apr 05, 2019 289.37 291.29 288.01 289.22 721,551 -1.29(-0.44%)
Apr 04, 2019 296.85 296.85 289.24 290.51 421,787 -6.34(-2.13%)
Apr 03, 2019 298.14 299.16 295.32 296.84 366,122 -0.52(-0.17%)
Apr 02, 2019 296.22 298.27 291.96 297.36 288,339 +1.77(+0.60%)
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.