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

Cooper Companies (NY: COO )

N/A 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 (%)
Aug 31, 2021 112.11 112.87 111.14 112.67 1,404,898 +0.33(+0.30%)
Aug 30, 2021 112.01 113.75 111.77 112.34 777,121 +0.70(+0.63%)
Aug 27, 2021 111.99 112.43 111.22 111.64 644,106 +0.13(+0.11%)
Aug 26, 2021 111.34 111.67 110.85 111.51 772,304 -0.17(-0.15%)
Aug 25, 2021 111.62 112.49 110.94 111.68 604,062 -0.26(-0.23%)
Aug 24, 2021 111.04 112.49 111.04 111.94 789,066 +0.74(+0.66%)
Aug 23, 2021 111.49 111.63 110.58 111.20 900,255 +0.16(+0.15%)
Aug 20, 2021 110.21 111.44 109.96 111.04 2,160,893 +0.53(+0.48%)
Aug 19, 2021 107.62 111.33 107.62 110.50 1,119,818 +2.36(+2.18%)
Aug 18, 2021 109.79 110.65 108.06 108.14 1,240,384 -1.50(-1.36%)
Aug 17, 2021 109.83 111.06 109.24 109.64 1,185,135 -0.24(-0.22%)
Aug 16, 2021 109.29 109.88 108.14 109.88 1,011,569 +0.64(+0.58%)
Aug 13, 2021 109.74 110.66 108.73 109.24 987,411 -0.78(-0.71%)
Aug 12, 2021 102.97 110.08 102.97 110.02 2,878,466 +7.98(+7.82%)
Aug 11, 2021 101.89 102.65 101.46 102.04 667,640 +0.41(+0.41%)
Aug 10, 2021 101.63 101.93 100.49 101.63 584,325 -0.18(-0.18%)
Aug 09, 2021 103.56 103.56 101.56 101.81 1,033,898 -1.43(-1.39%)
Aug 06, 2021 103.51 103.56 102.40 103.24 889,314 +0.33(+0.32%)
Aug 05, 2021 103.77 103.94 102.02 102.92 821,553 -0.61(-0.59%)
Aug 04, 2021 105.71 105.76 103.35 103.52 1,004,280 -2.46(-2.32%)
Aug 03, 2021 106.25 106.25 105.17 105.99 674,152 +0.09(+0.09%)
Aug 02, 2021 105.70 106.25 104.99 105.89 846,631 +0.46(+0.44%)
Jul 30, 2021 104.64 106.12 104.28 105.43 713,243 +1.22(+1.17%)
Jul 29, 2021 103.92 104.70 103.73 104.22 985,006 +0.81(+0.79%)
Jul 28, 2021 102.77 103.93 102.77 103.40 708,415 +0.91(+0.89%)
Jul 27, 2021 100.96 102.52 100.30 102.49 934,138 +1.10(+1.08%)
Jul 26, 2021 102.04 102.21 101.29 101.39 579,216 -1.11(-1.09%)
Jul 23, 2021 101.35 102.58 101.17 102.51 510,584 +1.50(+1.48%)
Jul 22, 2021 100.60 101.01 100.09 101.01 639,085 +0.65(+0.64%)
Jul 21, 2021 100.93 100.93 99.26 100.36 879,946 -0.20(-0.20%)
Jul 20, 2021 99.46 101.77 99.35 100.57 767,706 +1.39(+1.40%)
Jul 19, 2021 100.35 100.63 98.25 99.18 1,089,135 -1.78(-1.77%)
Jul 16, 2021 101.03 101.74 100.65 100.96 638,241 +0.28(+0.28%)
Jul 15, 2021 100.84 101.36 99.96 100.68 665,036 -0.69(-0.68%)
Jul 14, 2021 102.16 102.29 101.03 101.37 734,251 -0.89(-0.87%)
Jul 13, 2021 102.36 102.68 101.61 102.26 1,031,193 -0.44(-0.43%)
Jul 12, 2021 103.21 103.38 102.69 102.70 1,566,404 -0.09(-0.09%)
Jul 09, 2021 102.67 103.20 102.24 102.80 738,779 +0.14(+0.14%)
Jul 08, 2021 102.51 102.94 101.52 102.65 855,859 -0.79(-0.77%)
Jul 07, 2021 102.55 103.74 102.05 103.44 999,154 +1.07(+1.04%)
Jul 06, 2021 101.70 102.47 100.88 102.38 676,029 +0.45(+0.44%)
Jul 02, 2021 100.80 102.02 100.75 101.93 838,081 +1.19(+1.18%)
Jul 01, 2021 99.17 101.19 99.17 100.74 1,054,740 +1.68(+1.70%)
Jun 30, 2021 99.08 99.40 98.40 99.06 931,803 -0.21(-0.21%)
Jun 29, 2021 98.92 99.48 98.53 99.27 754,677 +0.40(+0.41%)
Jun 28, 2021 99.33 99.35 98.00 98.86 803,634 -0.23(-0.23%)
Jun 25, 2021 97.77 99.24 97.71 99.10 2,012,390 +1.45(+1.49%)
Jun 24, 2021 97.45 98.26 97.29 97.64 885,250 +0.73(+0.75%)
Jun 23, 2021 97.09 97.49 96.50 96.91 757,045 -0.76(-0.78%)
Jun 22, 2021 97.64 98.66 97.33 97.67 1,724,424 +0.33(+0.33%)
Jun 21, 2021 96.47 98.48 96.13 97.35 1,042,918 +1.37(+1.43%)
Jun 18, 2021 94.80 96.37 94.66 95.98 2,942,689 +0.52(+0.54%)
Jun 17, 2021 94.81 96.57 94.81 95.46 1,081,406 +0.09(+0.09%)
Jun 16, 2021 94.72 95.99 94.24 95.37 1,469,566 +1.16(+1.24%)
Jun 15, 2021 94.34 94.89 94.01 94.21 866,716 +0.08(+0.09%)
Jun 14, 2021 94.28 94.28 93.65 94.13 764,842 +0.34(+0.36%)
Jun 11, 2021 93.44 94.23 92.87 93.79 1,122,938 +0.27(+0.29%)
Jun 10, 2021 93.35 94.30 92.87 93.52 1,103,512 +0.43(+0.46%)
Jun 09, 2021 93.20 93.81 92.59 93.09 949,109 +0.01(+0.01%)
Jun 08, 2021 93.99 93.99 92.30 93.08 1,236,190 -0.51(-0.54%)
Jun 07, 2021 95.57 96.15 93.44 93.59 1,396,967 -1.89(-1.98%)
Jun 04, 2021 96.27 97.66 95.15 95.48 1,655,137 -0.53(-0.55%)
Jun 03, 2021 95.38 96.34 94.54 96.01 1,242,747 -0.15(-0.16%)
Jun 02, 2021 97.65 98.30 95.97 96.16 1,325,427 -1.42(-1.46%)
Jun 01, 2021 98.87 99.26 97.38 97.59 846,626 -0.76(-0.78%)
May 28, 2021 99.46 99.73 98.27 98.35 722,349 -0.41(-0.41%)
May 27, 2021 98.60 99.04 97.74 98.76 2,052,478 +0.74(+0.75%)
May 26, 2021 98.46 98.61 97.44 98.02 1,208,579 -0.59(-0.60%)
May 25, 2021 98.58 99.33 98.20 98.61 1,182,577 -0.00(-0.00%)
May 24, 2021 98.08 99.01 97.31 98.61 1,065,541 +1.52(+1.56%)
May 21, 2021 97.66 99.13 96.67 97.10 2,464,832 -0.17(-0.17%)
May 20, 2021 95.44 97.53 95.06 97.27 721,109 +1.78(+1.87%)
May 19, 2021 95.57 95.67 94.72 95.48 1,065,349 -0.78(-0.81%)
May 18, 2021 97.12 97.97 96.23 96.26 1,118,510 -0.79(-0.81%)
May 17, 2021 97.22 97.47 96.40 97.05 542,779 -0.24(-0.25%)
May 14, 2021 97.51 97.86 96.96 97.29 968,727 +0.33(+0.34%)
May 13, 2021 96.23 97.84 96.10 96.96 999,786 +0.79(+0.82%)
May 12, 2021 97.14 97.52 96.12 96.17 1,015,127 -0.90(-0.92%)
May 11, 2021 99.97 99.97 96.94 97.07 1,237,890 -3.38(-3.36%)
May 10, 2021 101.08 101.94 100.44 100.44 674,897 -0.63(-0.62%)
May 07, 2021 101.22 102.93 101.06 101.08 804,686 -0.29(-0.29%)
May 06, 2021 99.79 101.44 99.26 101.36 876,729 +1.16(+1.15%)
May 05, 2021 100.56 103.08 99.49 100.21 1,415,032 -2.68(-2.60%)
May 04, 2021 102.86 103.41 102.08 102.89 1,071,285 -0.12(-0.11%)
May 03, 2021 103.18 103.98 102.05 103.01 904,512 +0.30(+0.29%)
Apr 30, 2021 101.89 103.44 101.77 102.71 908,893 +0.83(+0.81%)
Apr 29, 2021 102.29 102.52 101.24 101.89 589,436 +0.13(+0.13%)
Apr 28, 2021 101.99 102.67 100.87 101.75 824,624 -0.09(-0.09%)
Apr 27, 2021 101.99 103.10 101.18 101.84 729,490 -0.56(-0.54%)
Apr 26, 2021 102.79 103.51 102.05 102.40 830,136 -0.41(-0.40%)
Apr 23, 2021 101.91 103.58 101.51 102.82 882,490 +1.51(+1.49%)
Apr 22, 2021 101.39 102.68 100.89 101.31 1,313,222 +0.31(+0.31%)
Apr 21, 2021 100.54 101.35 99.80 101.00 1,281,747 +0.89(+0.88%)
Apr 20, 2021 99.75 100.85 99.22 100.11 1,267,205 +0.29(+0.29%)
Apr 19, 2021 99.61 100.36 99.29 99.82 1,149,893 -0.05(-0.05%)
Apr 16, 2021 100.17 100.79 99.18 99.87 1,284,931 -0.12(-0.12%)
Apr 15, 2021 97.97 100.15 97.84 99.99 1,383,449 +2.24(+2.29%)
Apr 14, 2021 97.63 98.46 96.93 97.75 754,821 +0.04(+0.04%)
Apr 13, 2021 96.77 97.99 96.40 97.71 708,744 +0.72(+0.74%)
Apr 12, 2021 96.51 97.19 96.41 97.00 912,297 +0.49(+0.51%)
Apr 09, 2021 95.71 96.50 95.02 96.50 1,109,313 +1.26(+1.32%)
Apr 08, 2021 96.01 96.97 95.11 95.25 1,299,533 -0.42(-0.44%)
Apr 07, 2021 96.60 97.23 95.26 95.66 1,419,061 -1.65(-1.70%)
Apr 06, 2021 97.22 97.70 96.79 97.31 1,473,918 +0.39(+0.40%)
Apr 05, 2021 97.17 97.32 96.54 96.93 965,626 +0.56(+0.58%)
Apr 01, 2021 95.89 96.84 95.24 96.36 1,007,303 +0.35(+0.36%)
Mar 31, 2021 96.51 97.53 95.25 96.01 1,097,276 -0.20(-0.21%)
Mar 30, 2021 95.61 96.50 95.55 96.21 728,358 +0.07(+0.07%)
Mar 29, 2021 95.31 96.60 94.87 96.15 932,691 +0.19(+0.20%)
Mar 26, 2021 95.74 95.96 94.86 95.95 989,701 +0.36(+0.37%)
Mar 25, 2021 94.65 95.75 93.91 95.60 831,057 +0.53(+0.55%)
Mar 24, 2021 95.83 96.35 94.51 95.07 1,180,780 -0.76(-0.79%)
Mar 23, 2021 96.81 97.45 95.52 95.83 1,213,592 -0.76(-0.78%)
Mar 22, 2021 96.00 97.05 95.02 96.58 1,421,053 +0.59(+0.61%)
Mar 19, 2021 94.41 96.56 94.41 96.00 1,904,194 +1.31(+1.38%)
Mar 18, 2021 93.89 96.35 93.89 94.69 1,472,454 +0.76(+0.81%)
Mar 17, 2021 94.78 95.38 93.61 93.92 1,233,494 -1.62(-1.69%)
Mar 16, 2021 96.63 98.32 95.21 95.54 977,976 -1.21(-1.25%)
Mar 15, 2021 94.07 96.88 94.07 96.75 1,237,470 +2.66(+2.83%)
Mar 12, 2021 94.88 95.28 93.51 94.09 1,044,906 -0.81(-0.85%)
Mar 11, 2021 95.87 97.74 94.69 94.90 930,099 -0.83(-0.87%)
Mar 10, 2021 96.05 96.68 95.35 95.73 944,080 +0.14(+0.15%)
Mar 09, 2021 96.49 97.91 95.52 95.59 1,259,540 -0.77(-0.80%)
Mar 08, 2021 96.49 98.61 95.94 96.36 2,276,801 -0.67(-0.69%)
Mar 05, 2021 99.55 100.47 94.13 97.03 2,798,286 +4.15(+4.47%)
Mar 04, 2021 96.19 96.19 92.00 92.88 1,846,589 -2.39(-2.51%)
Mar 03, 2021 96.52 96.87 95.04 95.27 1,023,136 -1.70(-1.76%)
Mar 02, 2021 97.44 97.44 96.12 96.97 755,725 -0.73(-0.75%)
Mar 01, 2021 96.93 99.00 96.62 97.70 1,246,043 +1.18(+1.22%)
Feb 26, 2021 98.46 98.46 96.42 96.52 1,188,921 -1.50(-1.53%)
Feb 25, 2021 98.22 98.70 96.92 98.02 1,277,446 -0.11(-0.11%)
Feb 24, 2021 97.89 99.20 97.82 98.13 921,938 +0.28(+0.29%)
Feb 23, 2021 97.91 98.59 97.17 97.85 1,228,621 +0.19(+0.20%)
Feb 22, 2021 96.90 97.91 96.40 97.66 865,912 +0.54(+0.56%)
Feb 19, 2021 97.45 98.35 95.75 97.12 1,348,138 -0.06(-0.06%)
Feb 18, 2021 95.95 97.39 95.27 97.18 1,038,682 +1.02(+1.07%)
Feb 17, 2021 96.12 96.82 95.05 96.15 614,894 -0.45(-0.47%)
Feb 16, 2021 97.07 97.95 96.34 96.61 1,033,905 +0.26(+0.28%)
Feb 12, 2021 95.52 96.62 95.15 96.34 568,458 +0.10(+0.10%)
Feb 11, 2021 95.48 96.36 95.27 96.24 770,178 +1.50(+1.59%)
Feb 10, 2021 95.55 96.36 94.48 94.74 792,885 -0.44(-0.46%)
Feb 09, 2021 95.96 96.31 94.76 95.17 903,920 -1.05(-1.09%)
Feb 08, 2021 96.53 97.13 95.88 96.22 561,721 -0.51(-0.53%)
Feb 05, 2021 96.72 97.98 96.14 96.73 1,174,120 +0.71(+0.74%)
Feb 04, 2021 94.60 96.54 94.16 96.02 1,218,432 +2.17(+2.31%)
Feb 03, 2021 94.05 94.43 93.30 93.85 643,173 +0.08(+0.09%)
Feb 02, 2021 91.53 94.92 91.53 93.77 1,420,461 +2.50(+2.74%)
Feb 01, 2021 91.85 92.03 90.21 91.27 842,946 +0.27(+0.29%)
Jan 29, 2021 90.44 92.01 90.32 91.00 1,031,705 -0.17(-0.18%)
Jan 28, 2021 90.55 92.29 90.10 91.17 944,332 +1.00(+1.11%)
Jan 27, 2021 92.43 93.07 89.95 90.17 1,582,045 -4.18(-4.43%)
Jan 26, 2021 96.24 96.41 94.24 94.35 958,486 -1.56(-1.62%)
Jan 25, 2021 95.16 95.98 94.37 95.90 770,954 +0.91(+0.96%)
Jan 22, 2021 94.34 96.76 94.34 94.99 1,129,715 +0.78(+0.83%)
Jan 21, 2021 95.76 95.84 93.11 94.21 903,708 -1.97(-2.04%)
Jan 20, 2021 96.74 97.35 95.25 96.18 1,020,588 -0.66(-0.69%)
Jan 19, 2021 95.35 97.31 94.63 96.84 1,909,220 +2.63(+2.79%)
Jan 15, 2021 93.86 94.64 92.82 94.21 994,921 +0.43(+0.46%)
Jan 14, 2021 95.37 95.41 93.53 93.78 887,972 -1.65(-1.73%)
Jan 13, 2021 90.17 95.62 89.99 95.43 1,943,056 +5.94(+6.63%)
Jan 12, 2021 89.58 90.16 88.51 89.49 1,468,963 -0.41(-0.46%)
Jan 11, 2021 90.42 90.66 89.62 89.90 1,287,108 -0.89(-0.99%)
Jan 08, 2021 91.21 92.29 89.84 90.80 1,397,370 -0.46(-0.50%)
Jan 07, 2021 91.70 92.81 90.72 91.25 872,542 -0.31(-0.34%)
Jan 06, 2021 90.38 91.84 90.29 91.57 831,641 +1.21(+1.34%)
Jan 05, 2021 89.42 90.90 89.13 90.36 681,863 +1.05(+1.18%)
Jan 04, 2021 91.24 91.75 88.24 89.30 1,132,602 -1.51(-1.67%)
Dec 31, 2020 90.82 90.82 90.82 452,323 +1.72(+1.93%)
Dec 30, 2020 89.29 90.15 88.84 89.10 452,323 -0.20(-0.23%)
Dec 29, 2020 90.30 90.35 88.89 89.31 420,439 -0.67(-0.75%)
Dec 28, 2020 90.19 90.84 89.57 89.98 488,183 +0.40(+0.44%)
Dec 24, 2020 89.64 90.10 89.04 89.58 308,037 +0.59(+0.67%)
Dec 23, 2020 88.73 89.42 88.35 88.99 637,089 +0.83(+0.94%)
Dec 22, 2020 87.54 89.07 86.68 88.16 993,837 +1.03(+1.18%)
Dec 21, 2020 86.39 87.30 84.34 87.13 742,154 -0.27(-0.31%)
Dec 18, 2020 88.20 88.51 86.64 87.40 1,984,641 -0.47(-0.54%)
Dec 17, 2020 86.18 88.12 85.85 87.87 1,222,396 +1.89(+2.20%)
Dec 16, 2020 85.34 86.21 84.85 85.97 710,166 +0.37(+0.44%)
Dec 15, 2020 85.86 86.57 85.43 85.60 894,873 -0.10(-0.12%)
Dec 14, 2020 85.56 87.28 85.25 85.70 982,615 +0.92(+1.09%)
Dec 11, 2020 86.79 86.79 84.62 84.78 857,304 -2.16(-2.48%)
Dec 10, 2020 85.57 87.14 85.36 86.94 1,156,921 +1.30(+1.52%)
Dec 09, 2020 86.20 87.02 85.39 85.63 1,027,185 -0.79(-0.91%)
Dec 08, 2020 85.44 86.52 85.18 86.42 913,195 +0.92(+1.08%)
Dec 07, 2020 86.42 86.99 85.23 85.50 860,092 -0.91(-1.06%)
Dec 04, 2020 83.74 86.66 81.85 86.42 1,818,621 +1.93(+2.29%)
Dec 03, 2020 84.08 86.09 83.05 84.48 1,232,894 +0.84(+1.01%)
Dec 02, 2020 83.17 83.94 82.77 83.64 826,516 +0.14(+0.17%)
Dec 01, 2020 84.58 84.82 83.44 83.50 894,997 -0.30(-0.35%)
Nov 30, 2020 84.89 84.92 82.32 83.79 2,265,716 -1.37(-1.61%)
Nov 27, 2020 82.86 85.17 82.55 85.17 729,688 +2.92(+3.56%)
Nov 25, 2020 81.40 83.26 81.08 82.24 1,011,323 +0.89(+1.09%)
Nov 24, 2020 82.82 83.41 81.17 81.36 1,222,120 -1.11(-1.34%)
Nov 23, 2020 83.50 84.43 81.91 82.46 1,099,890 -0.37(-0.45%)
Nov 20, 2020 83.22 84.84 82.78 82.83 1,803,019 -0.21(-0.26%)
Nov 19, 2020 82.25 83.25 82.20 83.05 1,701,995 +0.66(+0.80%)
Nov 18, 2020 83.17 83.59 81.95 82.39 1,379,780 -0.71(-0.86%)
Nov 17, 2020 84.55 84.55 82.92 83.10 907,666 -2.06(-2.42%)
Nov 16, 2020 86.40 86.86 84.66 85.16 745,786 -0.16(-0.19%)
Nov 13, 2020 84.65 85.59 84.65 85.33 826,900 +1.09(+1.29%)
Nov 12, 2020 85.56 85.81 83.14 84.24 1,009,150 -1.58(-1.84%)
Nov 11, 2020 87.08 87.36 85.15 85.81 986,916 -0.77(-0.89%)
Nov 10, 2020 87.78 88.13 85.35 86.59 1,045,935 -1.34(-1.52%)
Nov 09, 2020 88.90 92.89 86.17 87.92 1,640,615 +4.46(+5.34%)
Nov 06, 2020 83.36 84.21 83.34 83.47 454,855 +0.48(+0.58%)
Nov 05, 2020 83.75 84.40 82.91 82.99 720,855 +0.15(+0.18%)
Nov 04, 2020 82.17 84.00 81.31 82.84 818,351 +1.86(+2.30%)
Nov 03, 2020 81.34 83.00 80.95 80.98 633,565 +0.86(+1.07%)
Nov 02, 2020 80.95 82.26 79.87 80.12 1,051,928 +0.37(+0.46%)
Oct 30, 2020 80.98 81.83 78.56 79.75 1,412,172 -1.27(-1.57%)
Oct 29, 2020 83.09 83.09 80.99 81.03 1,112,567 -2.36(-2.83%)
Oct 28, 2020 85.23 85.23 83.19 83.38 814,643 -3.19(-3.69%)
Oct 27, 2020 87.26 87.96 86.29 86.58 618,403 -0.45(-0.52%)
Oct 26, 2020 88.02 88.04 86.31 87.03 771,974 -2.07(-2.32%)
Oct 23, 2020 88.50 89.21 87.84 89.10 576,070 +0.82(+0.93%)
Oct 22, 2020 87.31 88.68 87.20 88.28 450,130 +1.10(+1.26%)
Oct 21, 2020 87.10 88.06 86.57 87.19 596,092 +0.33(+0.38%)
Oct 20, 2020 87.81 88.42 86.61 86.85 642,714 -0.24(-0.28%)
Oct 19, 2020 88.38 89.32 86.86 87.09 616,963 -1.32(-1.49%)
Oct 16, 2020 88.93 89.56 87.95 88.41 580,470 +0.07(+0.08%)
Oct 15, 2020 87.49 88.72 87.18 88.34 654,071 -0.11(-0.13%)
Oct 14, 2020 88.99 89.70 87.90 88.46 694,104 -0.59(-0.67%)
Oct 13, 2020 90.01 90.48 88.55 89.05 628,524 -1.10(-1.22%)
Oct 12, 2020 89.77 91.00 89.23 90.15 696,348 +0.69(+0.78%)
Oct 09, 2020 89.20 89.84 88.68 89.45 544,866 +0.77(+0.87%)
Oct 08, 2020 87.49 89.14 87.28 88.68 570,709 +0.97(+1.11%)
Oct 07, 2020 85.76 87.92 85.76 87.71 757,496 +2.21(+2.59%)
Oct 06, 2020 85.43 87.45 85.19 85.49 884,439 -0.20(-0.23%)
Oct 05, 2020 84.49 85.92 84.49 85.69 825,172 +1.85(+2.20%)
Oct 02, 2020 83.81 84.49 82.31 83.85 721,287 -0.83(-0.99%)
Oct 01, 2020 84.98 85.39 84.16 84.68 847,611 +0.41(+0.49%)
Sep 30, 2020 83.71 85.12 83.61 84.27 1,063,025 +0.88(+1.06%)
Sep 29, 2020 83.86 84.97 83.30 83.39 743,210 -0.13(-0.16%)
Sep 28, 2020 84.39 85.16 83.41 83.52 731,309 +0.22(+0.26%)
Sep 25, 2020 81.80 83.60 81.68 83.30 794,496 +1.05(+1.28%)
Sep 24, 2020 82.75 83.11 81.69 82.25 729,984 -1.15(-1.38%)
Sep 23, 2020 84.66 85.07 83.20 83.40 854,172 -1.40(-1.66%)
Sep 22, 2020 85.90 85.90 83.61 84.80 1,001,706 -0.65(-0.76%)
Sep 21, 2020 85.38 85.88 83.98 85.45 1,237,434 -1.14(-1.32%)
Sep 18, 2020 86.41 88.09 85.98 86.60 2,033,447 -0.34(-0.39%)
Sep 17, 2020 85.01 87.21 83.91 86.93 1,505,231 +1.37(+1.60%)
Sep 16, 2020 84.13 86.12 84.13 85.57 1,374,007 +1.56(+1.86%)
Sep 15, 2020 83.92 85.03 83.68 84.00 935,550 +0.38(+0.45%)
Sep 14, 2020 82.08 84.45 81.97 83.63 1,263,033 +1.93(+2.36%)
Sep 11, 2020 81.33 83.08 80.91 81.70 1,601,395 +0.58(+0.71%)
Sep 10, 2020 80.36 81.49 79.76 81.12 1,229,265 +1.33(+1.67%)
Sep 09, 2020 80.01 80.92 79.26 79.79 1,077,831 +0.25(+0.31%)
Sep 08, 2020 80.16 80.76 77.98 79.54 1,706,463 -1.32(-1.64%)
Sep 04, 2020 79.99 83.99 78.36 80.86 3,672,847 +4.17(+5.44%)
Sep 03, 2020 79.05 79.11 76.22 76.69 1,451,624 -2.60(-3.28%)
Sep 02, 2020 77.50 79.41 77.34 79.29 1,249,764 +1.95(+2.52%)
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.