Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cummins
(NY:
CMI
)
283.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
208.88
212.06
206.63
211.12
2,854,953
+1.95(+0.93%)
Nov 27, 2020
211.42
212.06
208.72
209.17
589,414
-1.24(-0.59%)
Nov 25, 2020
214.77
214.77
209.85
210.41
981,517
-3.90(-1.82%)
Nov 24, 2020
216.03
216.87
213.17
214.31
1,504,714
-0.51(-0.24%)
Nov 23, 2020
212.67
215.91
212.25
214.82
1,195,165
+4.17(+1.98%)
Nov 20, 2020
211.93
212.75
208.77
210.65
1,190,544
-2.27(-1.07%)
Nov 19, 2020
209.85
213.44
207.91
212.92
955,451
+0.94(+0.44%)
Nov 18, 2020
210.37
214.09
209.97
211.98
1,086,995
+2.16(+1.03%)
Nov 17, 2020
209.68
210.66
206.43
209.82
1,048,879
-0.71(-0.34%)
Nov 16, 2020
217.92
217.92
207.55
210.53
1,446,923
-4.26(-1.98%)
Nov 13, 2020
213.19
215.08
212.31
214.79
946,257
+3.10(+1.46%)
Nov 12, 2020
212.21
213.40
209.05
211.69
1,072,906
-1.60(-0.75%)
Nov 11, 2020
213.28
213.97
209.29
213.29
1,071,933
+0.94(+0.44%)
Nov 10, 2020
208.19
213.69
207.52
212.34
1,001,016
+4.44(+2.14%)
Nov 09, 2020
217.92
222.16
207.89
207.90
1,580,876
-0.07(-0.04%)
Nov 06, 2020
208.98
211.33
207.54
207.98
797,688
-0.47(-0.23%)
Nov 05, 2020
205.35
211.20
204.92
208.45
834,479
+6.15(+3.04%)
Nov 04, 2020
208.71
209.53
200.79
202.30
1,271,795
-8.38(-3.98%)
Nov 03, 2020
209.20
211.58
208.05
210.68
1,187,090
+3.95(+1.91%)
Nov 02, 2020
202.55
207.19
201.94
206.73
1,415,675
+7.07(+3.54%)
Oct 30, 2020
196.17
199.74
194.60
199.66
1,202,975
+2.22(+1.13%)
Oct 29, 2020
194.34
199.30
193.22
197.44
1,164,303
+3.50(+1.80%)
Oct 28, 2020
195.04
198.77
193.59
193.94
1,462,400
-5.62(-2.82%)
Oct 27, 2020
209.68
210.06
199.41
199.56
1,933,621
-0.82(-0.41%)
Oct 26, 2020
202.65
203.21
198.00
200.38
999,855
-5.08(-2.47%)
Oct 23, 2020
204.09
206.58
203.37
205.46
1,146,808
+2.44(+1.20%)
Oct 22, 2020
202.26
204.99
202.01
203.02
949,869
+1.22(+0.60%)
Oct 21, 2020
202.63
205.78
201.52
201.80
919,915
-0.02(-0.01%)
Oct 20, 2020
202.37
204.10
201.14
201.82
936,514
+1.02(+0.51%)
Oct 19, 2020
202.80
204.18
200.08
200.80
748,594
-1.50(-0.74%)
Oct 16, 2020
203.75
206.25
201.67
202.30
1,352,205
+0.32(+0.16%)
Oct 15, 2020
199.09
202.87
198.22
201.98
811,922
+0.62(+0.31%)
Oct 14, 2020
201.58
203.67
200.50
201.37
938,189
+1.20(+0.60%)
Oct 13, 2020
200.62
201.35
197.23
200.17
684,399
-1.18(-0.59%)
Oct 12, 2020
203.81
203.85
200.57
201.35
788,389
-1.43(-0.70%)
Oct 09, 2020
202.39
205.06
201.00
202.77
1,025,662
+2.10(+1.04%)
Oct 08, 2020
201.66
202.09
198.41
200.68
828,528
-0.46(-0.23%)
Oct 07, 2020
198.91
203.03
198.63
201.14
796,308
+4.71(+2.40%)
Oct 06, 2020
198.24
200.50
195.81
196.43
1,258,763
-1.38(-0.70%)
Oct 05, 2020
193.60
199.58
192.72
197.81
1,385,799
+6.82(+3.57%)
Oct 02, 2020
184.93
193.05
184.79
190.99
1,105,398
+3.00(+1.59%)
Oct 01, 2020
193.30
193.49
186.27
187.99
1,206,249
-3.74(-1.95%)
Sep 30, 2020
194.19
197.27
190.22
191.73
1,485,986
-1.58(-0.82%)
Sep 29, 2020
193.84
194.48
191.23
193.31
810,176
+0.10(+0.05%)
Sep 28, 2020
191.59
194.68
191.19
193.21
963,544
+3.78(+1.99%)
Sep 25, 2020
186.20
190.80
185.81
189.44
1,079,076
+2.92(+1.56%)
Sep 24, 2020
183.90
189.25
181.33
186.52
804,503
+2.19(+1.19%)
Sep 23, 2020
187.05
188.75
183.82
184.33
925,699
-1.15(-0.62%)
Sep 22, 2020
185.02
187.26
183.65
185.49
965,127
+0.37(+0.20%)
Sep 21, 2020
188.95
189.81
183.46
185.11
978,857
-7.29(-3.79%)
Sep 18, 2020
190.40
194.40
190.33
192.41
2,097,801
+1.33(+0.69%)
Sep 17, 2020
188.39
195.04
187.37
191.08
1,119,580
+0.76(+0.40%)
Sep 16, 2020
192.76
194.04
189.98
190.32
1,123,501
-0.48(-0.25%)
Sep 15, 2020
192.28
194.29
190.78
190.80
812,510
-0.41(-0.21%)
Sep 14, 2020
189.90
192.39
189.05
191.21
818,369
+2.42(+1.28%)
Sep 11, 2020
188.56
191.88
188.21
188.78
1,005,728
+0.68(+0.36%)
Sep 10, 2020
192.00
192.00
186.00
188.10
1,243,666
-4.46(-2.32%)
Sep 09, 2020
187.22
194.14
186.60
192.56
1,195,439
+7.27(+3.93%)
Sep 08, 2020
186.75
188.32
183.62
185.29
1,501,196
-0.27(-0.15%)
Sep 04, 2020
187.65
189.27
184.22
185.56
1,021,918
-0.18(-0.10%)
Sep 03, 2020
192.96
194.05
184.16
185.74
1,146,467
-7.52(-3.89%)
Sep 02, 2020
192.06
193.97
192.06
193.26
1,151,966
+1.62(+0.84%)
Sep 01, 2020
188.64
192.04
187.16
191.64
1,130,246
+3.46(+1.84%)
Aug 31, 2020
189.42
189.84
187.82
188.18
793,750
-1.33(-0.70%)
Aug 28, 2020
189.27
190.16
187.62
189.52
450,221
+0.95(+0.51%)
Aug 27, 2020
190.68
191.18
187.69
188.56
702,304
-1.34(-0.71%)
Aug 26, 2020
190.36
191.03
188.59
189.91
655,044
-0.83(-0.43%)
Aug 25, 2020
192.74
194.03
190.29
190.73
693,197
-0.96(-0.50%)
Aug 24, 2020
191.19
192.44
190.37
191.70
579,041
+1.90(+1.00%)
Aug 21, 2020
189.08
191.14
188.17
189.80
800,552
+0.03(+0.01%)
Aug 20, 2020
189.69
190.47
188.24
189.77
749,344
-0.78(-0.41%)
Aug 19, 2020
189.08
192.00
188.84
190.55
1,001,832
+1.14(+0.60%)
Aug 18, 2020
190.40
191.87
189.04
189.41
963,905
-0.50(-0.26%)
Aug 17, 2020
193.32
193.90
189.69
189.91
1,059,170
-2.75(-1.43%)
Aug 14, 2020
189.48
194.40
188.79
192.66
1,045,035
+2.96(+1.56%)
Aug 13, 2020
191.10
191.22
188.85
189.70
936,028
-2.68(-1.39%)
Aug 12, 2020
192.65
193.39
190.76
192.38
939,183
+1.05(+0.55%)
Aug 11, 2020
190.84
194.01
190.50
191.34
1,693,786
+1.69(+0.89%)
Aug 10, 2020
180.02
190.10
180.02
189.65
1,579,189
+9.84(+5.47%)
Aug 07, 2020
176.87
179.84
175.96
179.81
849,770
+2.75(+1.55%)
Aug 06, 2020
178.34
178.97
176.57
177.06
916,934
-1.91(-1.07%)
Aug 05, 2020
175.84
179.48
175.27
178.97
1,084,741
+4.81(+2.76%)
Aug 04, 2020
175.69
176.95
174.08
174.16
890,145
-2.08(-1.18%)
Aug 03, 2020
175.02
178.12
173.92
176.24
1,001,870
+1.85(+1.06%)
Jul 31, 2020
174.60
174.90
171.39
174.39
1,102,329
-1.10(-0.63%)
Jul 30, 2020
177.36
177.74
173.56
175.49
853,179
-3.97(-2.21%)
Jul 29, 2020
178.67
180.40
175.28
179.46
1,716,495
+3.48(+1.98%)
Jul 28, 2020
176.40
184.97
175.82
175.98
2,837,743
+3.66(+2.13%)
Jul 27, 2020
169.81
173.13
168.70
172.31
1,304,037
+2.45(+1.44%)
Jul 24, 2020
171.70
172.09
168.92
169.86
999,710
-1.53(-0.90%)
Jul 23, 2020
171.67
173.53
170.74
171.40
1,051,999
-0.29(-0.17%)
Jul 22, 2020
167.24
171.85
166.98
171.68
1,332,029
+3.68(+2.19%)
Jul 21, 2020
163.73
168.90
163.58
168.00
1,266,154
+5.31(+3.26%)
Jul 20, 2020
164.56
164.66
161.67
162.70
922,898
-2.53(-1.53%)
Jul 17, 2020
166.35
166.80
164.59
165.23
945,186
-0.56(-0.34%)
Jul 16, 2020
163.53
166.80
162.84
165.79
1,023,874
+1.81(+1.11%)
Jul 15, 2020
162.07
165.30
162.07
163.98
1,340,635
+3.08(+1.91%)
Jul 14, 2020
157.35
161.22
156.17
160.90
968,053
+3.55(+2.25%)
Jul 13, 2020
158.09
159.35
156.51
157.35
911,336
+0.52(+0.33%)
Jul 10, 2020
155.58
156.97
154.99
156.83
815,970
+1.47(+0.95%)
Jul 09, 2020
157.38
157.90
154.57
155.36
1,049,478
-1.69(-1.07%)
Jul 08, 2020
158.49
159.18
155.90
157.05
899,939
-1.38(-0.87%)
Jul 07, 2020
159.06
161.01
158.00
158.43
2,369,826
-2.34(-1.45%)
Jul 06, 2020
159.75
162.12
159.01
160.76
1,160,174
+4.25(+2.72%)
Jul 02, 2020
156.57
159.07
155.69
156.51
878,694
+2.26(+1.46%)
Jul 01, 2020
157.10
157.72
154.08
154.26
929,698
-2.08(-1.33%)
Jun 30, 2020
155.09
157.50
154.10
156.34
1,412,745
+0.17(+0.11%)
Jun 29, 2020
154.00
156.87
153.57
156.17
1,346,150
+3.90(+2.56%)
Jun 26, 2020
152.45
152.77
150.74
152.27
1,808,033
-0.87(-0.57%)
Jun 25, 2020
149.42
153.35
147.68
153.14
1,379,774
+2.80(+1.86%)
Jun 24, 2020
153.82
153.83
149.50
150.34
1,259,495
-5.25(-3.38%)
Jun 23, 2020
157.33
157.59
155.00
155.59
915,586
+0.40(+0.26%)
Jun 22, 2020
155.78
156.35
153.25
155.20
1,144,274
-2.08(-1.32%)
Jun 19, 2020
157.15
157.74
153.27
157.27
3,048,556
+2.76(+1.79%)
Jun 18, 2020
154.46
156.08
153.29
154.51
952,850
-0.17(-0.11%)
Jun 17, 2020
155.39
156.34
153.69
154.68
1,201,439
+0.06(+0.04%)
Jun 16, 2020
158.59
159.11
152.33
154.62
1,305,228
+2.00(+1.31%)
Jun 15, 2020
145.94
152.99
144.93
152.62
1,072,432
+1.86(+1.23%)
Jun 12, 2020
154.81
154.81
146.11
150.77
1,584,841
+0.64(+0.43%)
Jun 11, 2020
153.43
153.86
149.91
150.13
1,391,432
-8.88(-5.58%)
Jun 10, 2020
163.69
164.17
158.95
159.00
2,426,235
-5.00(-3.05%)
Jun 09, 2020
163.28
165.56
161.85
164.00
1,380,309
-1.94(-1.17%)
Jun 08, 2020
161.43
166.88
161.43
165.94
1,500,021
+3.51(+2.16%)
Jun 05, 2020
161.95
163.79
159.57
162.43
1,989,779
+4.69(+2.97%)
Jun 04, 2020
155.80
158.23
155.80
157.74
1,004,608
-0.14(-0.09%)
Jun 03, 2020
156.80
159.55
156.13
157.88
1,726,377
+3.15(+2.04%)
Jun 02, 2020
153.57
155.15
152.76
154.73
1,281,415
+1.48(+0.97%)
Jun 01, 2020
152.94
156.40
152.23
153.25
1,422,896
+0.21(+0.14%)
May 29, 2020
151.79
154.32
151.14
153.04
3,053,321
-0.17(-0.11%)
May 28, 2020
156.13
156.33
152.63
153.21
1,847,871
-1.66(-1.07%)
May 27, 2020
154.04
155.88
153.45
154.87
1,838,717
+4.08(+2.70%)
May 26, 2020
143.92
151.95
143.40
150.79
2,269,994
+10.89(+7.79%)
May 22, 2020
142.19
142.24
139.57
139.90
1,339,928
-2.27(-1.59%)
May 21, 2020
144.24
144.87
141.83
142.17
1,053,809
-2.69(-1.86%)
May 20, 2020
142.89
146.34
142.09
144.85
1,194,679
+3.62(+2.57%)
May 19, 2020
144.33
145.35
141.10
141.23
1,427,411
-3.80(-2.62%)
May 18, 2020
144.04
147.50
143.82
145.03
1,967,925
+5.72(+4.11%)
May 15, 2020
138.18
140.45
137.22
139.31
2,368,019
+0.12(+0.08%)
May 14, 2020
130.07
139.47
128.28
139.19
2,075,067
+7.01(+5.30%)
May 13, 2020
136.55
137.19
131.47
132.18
1,550,258
-5.31(-3.86%)
May 12, 2020
142.40
144.09
137.42
137.49
1,742,064
-7.34(-5.07%)
May 11, 2020
142.06
145.32
141.44
144.83
1,255,678
+0.47(+0.32%)
May 08, 2020
141.44
145.00
141.44
144.36
1,001,506
+4.99(+3.58%)
May 07, 2020
140.16
141.39
138.65
139.38
1,092,210
+1.85(+1.35%)
May 06, 2020
138.29
139.05
136.75
137.53
815,904
-0.16(-0.12%)
May 05, 2020
139.45
141.95
137.62
137.69
875,695
-0.12(-0.08%)
May 04, 2020
139.34
140.25
136.60
137.80
1,067,473
-3.11(-2.20%)
May 01, 2020
143.22
143.22
138.58
140.91
1,334,447
-5.43(-3.71%)
Apr 30, 2020
142.46
146.93
142.43
146.34
1,545,384
-1.52(-1.03%)
Apr 29, 2020
148.48
150.58
145.97
147.86
1,678,866
+3.69(+2.56%)
Apr 28, 2020
144.82
149.97
142.42
144.18
2,459,203
+8.63(+6.37%)
Apr 27, 2020
132.76
136.00
132.02
135.55
1,172,066
+3.28(+2.48%)
Apr 24, 2020
131.40
132.30
129.34
132.26
671,246
+2.09(+1.61%)
Apr 23, 2020
130.28
133.25
129.65
130.17
845,711
+0.45(+0.34%)
Apr 22, 2020
130.19
130.99
128.40
129.72
877,466
+2.28(+1.79%)
Apr 21, 2020
128.89
128.93
126.14
127.44
1,653,766
-3.33(-2.55%)
Apr 20, 2020
132.39
132.65
130.41
130.77
1,760,945
-2.76(-2.06%)
Apr 17, 2020
133.63
134.87
131.83
133.52
1,453,435
+3.71(+2.85%)
Apr 16, 2020
130.68
130.84
128.06
129.82
1,400,443
-0.38(-0.29%)
Apr 15, 2020
128.89
130.28
127.20
130.19
1,709,985
-2.40(-1.81%)
Apr 14, 2020
133.72
134.92
130.11
132.59
1,602,126
+1.51(+1.15%)
Apr 13, 2020
134.29
134.88
129.19
131.08
1,043,570
-3.80(-2.82%)
Apr 09, 2020
136.51
138.11
133.21
134.88
1,266,407
+1.02(+0.76%)
Apr 08, 2020
131.82
134.79
129.36
133.86
1,287,427
+3.33(+2.55%)
Apr 07, 2020
132.39
133.84
128.89
130.53
1,764,485
+3.33(+2.62%)
Apr 06, 2020
124.07
129.55
123.28
127.20
2,332,765
+8.82(+7.45%)
Apr 03, 2020
118.21
120.84
115.87
118.39
1,775,092
-0.44(-0.37%)
Apr 02, 2020
115.36
120.14
114.22
118.83
1,481,053
+2.12(+1.82%)
Apr 01, 2020
116.15
117.84
113.94
116.71
1,296,586
-4.41(-3.64%)
Mar 31, 2020
119.51
123.88
117.60
121.12
1,767,462
+0.75(+0.62%)
Mar 30, 2020
118.15
122.51
117.43
120.37
1,378,837
+2.52(+2.14%)
Mar 27, 2020
114.16
121.23
114.16
117.84
1,416,342
-2.95(-2.44%)
Mar 26, 2020
117.71
121.61
112.41
120.80
1,714,251
+6.44(+5.63%)
Mar 25, 2020
112.82
118.26
109.03
114.36
2,505,298
+2.94(+2.63%)
Mar 24, 2020
99.31
111.68
97.51
111.42
2,783,739
+19.45(+21.15%)
Mar 23, 2020
102.35
102.91
90.43
91.98
2,407,909
-12.28(-11.78%)
Mar 20, 2020
108.22
109.35
103.07
104.26
2,362,432
-1.85(-1.75%)
Mar 19, 2020
109.06
109.63
102.93
106.11
1,962,362
-4.40(-3.99%)
Mar 18, 2020
114.07
118.08
105.43
110.51
2,098,992
-11.93(-9.74%)
Mar 17, 2020
119.70
123.35
115.23
122.44
2,922,887
+4.79(+4.07%)
Mar 16, 2020
111.80
121.94
110.05
117.66
2,148,476
-4.82(-3.94%)
Mar 13, 2020
121.57
123.45
115.91
122.48
2,516,502
+6.94(+6.00%)
Mar 12, 2020
118.63
121.13
113.73
115.54
2,557,322
-10.72(-8.49%)
Mar 11, 2020
127.01
129.85
124.86
126.27
2,469,945
-4.08(-3.13%)
Mar 10, 2020
129.05
130.50
123.51
130.35
2,812,976
+5.69(+4.57%)
Mar 09, 2020
123.70
126.49
122.23
124.65
2,632,349
-8.35(-6.28%)
Mar 06, 2020
129.63
133.48
129.07
133.00
1,963,908
-0.05(-0.04%)
Mar 05, 2020
136.07
137.51
131.98
133.06
1,717,313
-6.96(-4.97%)
Mar 04, 2020
138.29
140.83
137.39
140.02
1,780,305
+3.84(+2.82%)
Mar 03, 2020
138.88
142.59
135.46
136.18
1,948,825
-3.14(-2.26%)
Mar 02, 2020
135.65
139.57
133.37
139.32
2,004,464
+3.91(+2.89%)
Feb 28, 2020
133.97
136.05
131.56
135.41
2,411,703
-2.84(-2.05%)
Feb 27, 2020
138.72
143.54
135.99
138.25
2,072,631
-3.14(-2.22%)
Feb 26, 2020
145.71
146.70
141.10
141.39
1,674,658
-2.72(-1.89%)
Feb 25, 2020
146.54
147.08
143.47
144.11
2,229,222
-1.59(-1.09%)
Feb 24, 2020
144.86
146.62
144.29
145.70
1,733,386
-4.19(-2.79%)
Feb 21, 2020
148.54
149.95
146.40
149.88
1,273,334
+0.30(+0.20%)
Feb 20, 2020
148.67
151.90
147.74
149.58
1,138,999
+0.53(+0.35%)
Feb 19, 2020
147.47
149.39
147.47
149.05
1,738,652
+1.58(+1.07%)
Feb 18, 2020
147.36
148.40
145.98
147.47
1,492,051
-0.64(-0.43%)
Feb 14, 2020
147.57
148.22
146.42
148.11
1,099,361
+0.60(+0.41%)
Feb 13, 2020
149.82
151.07
147.23
147.51
1,426,413
-1.72(-1.15%)
Feb 12, 2020
147.01
149.57
146.46
149.23
1,310,616
+3.32(+2.28%)
Feb 11, 2020
144.84
146.72
144.84
145.91
972,917
+1.84(+1.28%)
Feb 10, 2020
142.31
144.50
142.19
144.07
1,191,259
+1.27(+0.89%)
Feb 07, 2020
146.03
146.46
142.44
142.80
1,532,665
-4.57(-3.10%)
Feb 06, 2020
149.76
149.77
146.42
147.37
1,269,610
-0.43(-0.29%)
Feb 05, 2020
144.49
147.94
143.90
147.80
1,588,729
+4.82(+3.37%)
Feb 04, 2020
148.31
149.76
142.84
142.98
3,181,641
-1.68(-1.16%)
Feb 03, 2020
143.25
146.06
142.38
144.66
2,532,031
+2.59(+1.83%)
Jan 31, 2020
145.17
145.61
140.47
142.06
3,064,430
-5.44(-3.69%)
Jan 30, 2020
146.09
147.71
145.40
147.51
1,103,343
+0.36(+0.25%)
Jan 29, 2020
148.55
148.65
147.10
147.14
1,407,103
-0.35(-0.23%)
Jan 28, 2020
147.60
148.27
146.52
147.49
1,036,805
+1.16(+0.79%)
Jan 27, 2020
146.89
147.76
146.04
146.33
1,333,414
-3.89(-2.59%)
Jan 24, 2020
152.39
152.51
148.99
150.22
1,051,504
-2.23(-1.46%)
Jan 23, 2020
150.76
152.64
148.68
152.44
1,099,485
+1.38(+0.91%)
Jan 22, 2020
152.52
152.79
150.41
151.07
1,059,825
-0.85(-0.56%)
Jan 21, 2020
153.73
153.83
151.41
151.92
1,438,461
-2.42(-1.57%)
Jan 17, 2020
156.19
157.44
153.62
154.34
2,456,476
-1.30(-0.83%)
Jan 16, 2020
154.10
155.79
153.61
155.64
1,164,372
+2.35(+1.54%)
Jan 15, 2020
151.86
153.41
151.58
153.29
1,122,790
+0.19(+0.12%)
Jan 14, 2020
155.38
155.68
152.90
153.10
1,275,798
-0.08(-0.05%)
Jan 13, 2020
152.64
153.43
151.79
153.18
1,094,716
+0.94(+0.62%)
Jan 10, 2020
154.74
154.80
152.14
152.24
1,298,897
-1.86(-1.20%)
Jan 09, 2020
155.20
155.69
152.19
154.10
1,351,058
-0.74(-0.48%)
Jan 08, 2020
154.67
155.78
153.71
154.83
1,009,827
+0.08(+0.05%)
Jan 07, 2020
154.59
155.27
152.44
154.75
1,618,409
+0.11(+0.07%)
Jan 06, 2020
155.91
155.91
153.78
154.64
1,411,957
-2.38(-1.52%)
Jan 03, 2020
157.35
157.35
154.86
157.02
1,145,867
-2.23(-1.40%)
Jan 02, 2020
159.87
160.63
157.54
159.25
1,433,338
+0.32(+0.20%)
Dec 31, 2019
159.21
159.70
158.06
158.93
828,434
-0.18(-0.11%)
Dec 30, 2019
160.41
160.57
158.81
159.10
630,691
-1.37(-0.85%)
Dec 27, 2019
161.52
162.18
160.27
160.47
842,059
-0.64(-0.40%)
Dec 26, 2019
161.23
161.58
160.44
161.11
564,917
+0.23(+0.14%)
Dec 24, 2019
161.27
161.57
160.66
160.88
311,577
-0.23(-0.14%)
Dec 23, 2019
160.85
161.87
160.29
161.11
925,051
+0.28(+0.17%)
Dec 20, 2019
160.83
161.58
159.18
160.84
2,573,923
+1.61(+1.01%)
Dec 19, 2019
160.86
161.13
158.17
159.23
1,191,600
-1.33(-0.83%)
Dec 18, 2019
162.18
162.18
159.34
160.56
1,308,819
-1.31(-0.81%)
Dec 17, 2019
161.56
162.44
160.95
161.87
922,681
+0.41(+0.25%)
Dec 16, 2019
161.40
163.42
161.34
161.46
1,243,941
-0.59(-0.37%)
Dec 13, 2019
163.26
165.06
161.19
162.05
1,099,924
-2.13(-1.30%)
Dec 12, 2019
161.23
164.86
160.30
164.19
1,346,749
+2.46(+1.52%)
Dec 11, 2019
161.44
162.06
160.16
161.72
1,079,830
+2.19(+1.37%)
Dec 10, 2019
160.17
160.75
158.71
159.54
1,054,627
-1.23(-0.77%)
Dec 09, 2019
160.19
161.00
159.28
160.77
769,793
+0.56(+0.35%)
Dec 06, 2019
160.86
161.79
160.13
160.22
803,210
+1.50(+0.95%)
Dec 05, 2019
158.47
159.28
157.72
158.71
1,013,347
+0.60(+0.38%)
Dec 04, 2019
158.94
160.45
158.09
158.11
1,077,900
-0.05(-0.03%)
Dec 03, 2019
158.70
158.70
155.76
158.16
1,194,733
-2.81(-1.74%)
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
.