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
Albemarle Corp
(NY:
ALB
)
127.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 28, 2023
183.39
184.08
180.82
183.55
2,547,374
-0.53(-0.29%)
Apr 27, 2023
179.97
186.98
178.64
184.08
2,442,878
+4.75(+2.65%)
Apr 26, 2023
175.70
181.10
175.70
179.33
3,329,502
+4.49(+2.57%)
Apr 25, 2023
178.08
178.77
174.52
174.84
2,748,020
-7.22(-3.97%)
Apr 24, 2023
176.72
182.89
175.88
182.06
5,979,120
+10.10(+5.88%)
Apr 21, 2023
186.56
186.62
170.05
171.96
8,891,937
-19.10(-10.00%)
Apr 20, 2023
196.31
198.28
191.06
191.06
2,457,037
-10.62(-5.27%)
Apr 19, 2023
200.35
202.88
199.43
201.68
1,103,936
-1.47(-0.73%)
Apr 18, 2023
207.49
210.03
201.84
203.15
2,081,423
-0.62(-0.31%)
Apr 17, 2023
202.91
206.22
202.42
203.78
3,534,508
+1.88(+0.93%)
Apr 14, 2023
202.48
210.28
201.43
201.90
2,290,533
+0.98(+0.49%)
Apr 13, 2023
201.09
203.22
197.90
200.92
1,293,449
+1.30(+0.65%)
Apr 12, 2023
203.73
204.63
199.36
199.62
1,333,224
-0.01(-0.01%)
Apr 11, 2023
199.23
200.26
195.02
199.63
1,753,909
+1.87(+0.95%)
Apr 10, 2023
192.46
197.84
191.59
197.76
2,029,197
+5.09(+2.64%)
Apr 06, 2023
193.17
193.97
191.03
192.67
2,035,374
-2.01(-1.03%)
Apr 05, 2023
198.89
199.04
191.27
194.68
4,705,958
-12.73(-6.14%)
Apr 04, 2023
214.70
214.70
205.06
207.41
2,234,771
-8.77(-4.06%)
Apr 03, 2023
218.94
220.99
215.07
216.18
1,522,739
-2.58(-1.18%)
Mar 31, 2023
220.93
222.25
216.96
218.76
1,854,522
-1.39(-0.63%)
Mar 30, 2023
226.30
226.96
220.14
220.15
1,307,239
-2.00(-0.90%)
Mar 29, 2023
220.70
222.39
216.31
222.15
1,388,153
+6.24(+2.89%)
Mar 28, 2023
220.01
222.39
214.24
215.91
1,836,147
-0.71(-0.33%)
Mar 27, 2023
218.67
219.67
214.36
216.62
2,065,678
+1.08(+0.50%)
Mar 24, 2023
210.22
215.69
206.52
215.54
1,604,885
+2.13(+1.00%)
Mar 23, 2023
216.32
222.24
210.87
213.42
1,437,390
-0.47(-0.22%)
Mar 22, 2023
221.09
223.51
213.84
213.88
1,531,475
-6.75(-3.06%)
Mar 21, 2023
216.32
221.60
214.53
220.63
1,924,785
+9.63(+4.56%)
Mar 20, 2023
206.60
213.18
202.55
211.00
1,814,000
+4.66(+2.26%)
Mar 17, 2023
210.99
210.99
204.51
206.34
2,324,248
-6.06(-2.85%)
Mar 16, 2023
210.49
213.24
205.13
212.40
1,950,213
+0.60(+0.28%)
Mar 15, 2023
215.36
216.61
207.54
211.79
3,066,332
-10.83(-4.86%)
Mar 14, 2023
225.87
226.82
219.46
222.62
2,063,176
+2.34(+1.06%)
Mar 13, 2023
217.44
227.26
213.19
220.28
1,860,927
-2.11(-0.95%)
Mar 10, 2023
232.14
232.17
221.19
222.39
2,651,502
-11.48(-4.91%)
Mar 09, 2023
249.83
252.22
233.37
233.87
1,728,792
-16.30(-6.52%)
Mar 08, 2023
245.90
251.26
245.21
250.17
933,147
+4.30(+1.75%)
Mar 07, 2023
251.37
253.92
244.03
245.87
1,347,868
-7.89(-3.11%)
Mar 06, 2023
257.06
260.05
252.05
253.77
983,006
-2.45(-0.96%)
Mar 03, 2023
248.34
256.37
246.67
256.22
1,200,742
+8.88(+3.59%)
Mar 02, 2023
243.37
249.02
239.55
247.34
1,824,732
-2.23(-0.89%)
Mar 01, 2023
252.38
253.21
246.77
249.57
1,327,623
-1.65(-0.66%)
Feb 28, 2023
254.33
257.82
251.17
251.22
1,649,028
-2.68(-1.05%)
Feb 27, 2023
250.18
257.04
249.09
253.89
1,930,735
+7.41(+3.01%)
Feb 24, 2023
245.81
247.95
241.59
246.49
1,317,679
-4.28(-1.71%)
Feb 23, 2023
246.96
251.55
242.65
250.76
2,298,721
+7.31(+3.00%)
Feb 22, 2023
240.04
244.60
239.22
243.45
2,015,536
+4.44(+1.86%)
Feb 21, 2023
253.35
253.79
238.44
239.02
3,038,565
-15.86(-6.22%)
Feb 17, 2023
275.48
275.65
249.45
254.87
5,829,288
-27.27(-9.67%)
Feb 16, 2023
273.14
289.45
259.83
282.15
3,112,568
+12.67(+4.70%)
Feb 15, 2023
264.93
269.77
264.85
269.47
1,561,778
+2.06(+0.77%)
Feb 14, 2023
263.99
270.51
263.18
267.41
1,182,607
+0.76(+0.29%)
Feb 13, 2023
265.14
268.30
264.63
266.65
853,911
+1.62(+0.61%)
Feb 10, 2023
261.76
265.57
256.15
265.03
1,408,552
+0.89(+0.34%)
Feb 09, 2023
267.70
273.16
262.86
264.14
1,217,670
-0.75(-0.28%)
Feb 08, 2023
274.61
277.92
264.53
264.89
1,541,723
-11.05(-4.01%)
Feb 07, 2023
274.03
276.87
269.94
275.94
1,081,128
+2.50(+0.91%)
Feb 06, 2023
282.88
286.65
273.23
273.44
1,432,766
-10.29(-3.63%)
Feb 03, 2023
284.91
288.43
281.65
283.74
1,181,234
-2.88(-1.01%)
Feb 02, 2023
285.19
287.55
282.03
286.62
1,224,126
+4.20(+1.49%)
Feb 01, 2023
276.73
285.75
276.07
282.42
1,345,120
+4.40(+1.58%)
Jan 31, 2023
269.04
279.00
267.79
278.03
1,573,512
+9.35(+3.48%)
Jan 30, 2023
273.49
277.38
268.43
268.67
1,141,423
-9.62(-3.46%)
Jan 27, 2023
277.82
281.87
274.79
278.29
1,249,516
+2.24(+0.81%)
Jan 26, 2023
274.29
281.97
272.40
276.05
1,871,389
+8.37(+3.13%)
Jan 25, 2023
261.02
268.00
257.56
267.68
1,287,858
+6.31(+2.41%)
Jan 24, 2023
266.72
266.72
249.58
261.37
1,760,215
+3.90(+1.52%)
Jan 23, 2023
246.47
257.93
245.88
257.47
1,997,225
+12.00(+4.89%)
Jan 20, 2023
238.44
245.83
236.80
245.47
1,282,205
+9.27(+3.92%)
Jan 19, 2023
239.25
241.03
232.96
236.20
1,470,435
-4.63(-1.92%)
Jan 18, 2023
242.62
248.82
240.59
240.84
1,196,126
+0.72(+0.30%)
Jan 17, 2023
240.56
242.44
238.82
240.11
1,370,982
+0.83(+0.35%)
Jan 13, 2023
233.13
239.37
230.50
239.28
1,278,413
-0.97(-0.40%)
Jan 12, 2023
235.16
241.79
232.79
240.25
1,479,927
+6.57(+2.81%)
Jan 11, 2023
225.53
235.16
224.68
233.68
1,955,194
+12.51(+5.65%)
Jan 10, 2023
222.61
224.62
217.98
221.18
907,523
-0.10(-0.04%)
Jan 09, 2023
221.95
227.64
221.28
221.28
1,485,868
+2.33(+1.06%)
Jan 06, 2023
217.32
220.29
212.67
218.94
1,638,253
+2.99(+1.39%)
Jan 05, 2023
219.58
222.09
214.41
215.95
1,568,094
-4.90(-2.22%)
Jan 04, 2023
216.44
222.12
213.05
220.85
1,756,017
+8.96(+4.23%)
Jan 03, 2023
216.49
216.81
206.03
211.89
2,317,552
-2.33(-1.09%)
Dec 30, 2022
212.52
215.82
211.00
214.22
963,553
-0.60(-0.28%)
Dec 29, 2022
215.22
219.15
214.23
214.82
1,301,172
+3.39(+1.60%)
Dec 28, 2022
210.84
214.38
207.86
211.44
1,776,450
-0.12(-0.06%)
Dec 27, 2022
222.55
223.42
210.92
211.56
1,894,708
-12.64(-5.64%)
Dec 23, 2022
221.75
224.40
218.55
224.20
687,108
+0.97(+0.43%)
Dec 22, 2022
226.35
226.59
219.44
223.23
1,243,708
-6.57(-2.86%)
Dec 21, 2022
231.44
234.81
224.29
229.80
1,398,577
-0.86(-0.37%)
Dec 20, 2022
227.32
233.42
226.28
230.66
1,046,223
+0.16(+0.07%)
Dec 19, 2022
239.80
240.17
228.48
230.50
1,286,604
-9.40(-3.92%)
Dec 16, 2022
235.82
241.62
234.03
239.91
2,539,664
+2.33(+0.98%)
Dec 15, 2022
237.80
243.59
234.88
237.57
1,982,713
-6.88(-2.81%)
Dec 14, 2022
256.89
259.47
243.27
244.46
2,016,284
-13.86(-5.36%)
Dec 13, 2022
265.16
265.31
255.99
258.31
954,063
+2.52(+0.98%)
Dec 12, 2022
248.90
257.51
247.15
255.80
1,260,807
+6.03(+2.41%)
Dec 09, 2022
253.44
254.18
248.90
249.77
1,203,170
-2.74(-1.09%)
Dec 08, 2022
260.04
260.04
250.86
252.51
1,431,850
-1.56(-0.61%)
Dec 07, 2022
257.15
261.74
253.05
254.07
1,257,220
-0.37(-0.15%)
Dec 06, 2022
263.71
263.71
251.88
254.45
1,800,092
-7.14(-2.73%)
Dec 05, 2022
277.50
278.48
261.48
261.59
1,897,454
-18.79(-6.70%)
Dec 02, 2022
269.93
281.48
268.94
280.38
1,194,616
+8.87(+3.27%)
Dec 01, 2022
276.40
276.67
265.07
271.51
1,101,264
-2.66(-0.97%)
Nov 30, 2022
266.49
274.50
264.66
274.17
1,625,422
+7.86(+2.95%)
Nov 29, 2022
265.40
270.65
262.73
266.31
1,235,764
+3.86(+1.47%)
Nov 28, 2022
263.50
264.70
259.88
262.45
1,686,072
-6.62(-2.46%)
Nov 25, 2022
273.00
273.87
263.05
269.07
1,360,626
-10.93(-3.90%)
Nov 23, 2022
278.21
285.07
275.98
280.00
1,008,356
+0.80(+0.29%)
Nov 22, 2022
279.76
281.85
273.63
279.20
1,255,930
+0.21(+0.07%)
Nov 21, 2022
271.38
282.59
265.87
278.99
1,381,587
+5.82(+2.13%)
Nov 18, 2022
277.14
277.14
270.59
273.18
1,283,796
-0.46(-0.17%)
Nov 17, 2022
279.74
280.10
271.24
273.64
1,707,111
-9.19(-3.25%)
Nov 16, 2022
291.30
292.66
281.40
282.83
1,507,052
-8.96(-3.07%)
Nov 15, 2022
296.54
297.19
276.75
291.80
3,203,041
-20.21(-6.48%)
Nov 14, 2022
318.32
319.27
305.41
312.00
1,650,551
-8.91(-2.78%)
Nov 11, 2022
318.56
329.95
315.61
320.91
1,441,411
+4.55(+1.44%)
Nov 10, 2022
306.85
316.40
300.10
316.36
1,492,264
+20.36(+6.88%)
Nov 09, 2022
300.33
306.24
293.50
296.01
1,447,659
-5.80(-1.92%)
Nov 08, 2022
286.35
307.25
284.56
301.81
2,051,658
+19.25(+6.81%)
Nov 07, 2022
282.88
284.32
277.81
282.56
882,874
+1.48(+0.53%)
Nov 04, 2022
279.99
282.80
271.66
281.07
1,501,371
+10.29(+3.80%)
Nov 03, 2022
249.53
274.68
247.06
270.79
2,271,947
+7.93(+3.02%)
Nov 02, 2022
272.39
275.63
261.85
262.86
1,620,204
-12.31(-4.47%)
Nov 01, 2022
281.74
283.93
275.06
275.17
1,293,021
-0.86(-0.31%)
Oct 31, 2022
274.06
277.67
269.97
276.03
2,332,704
-0.29(-0.10%)
Oct 28, 2022
277.34
281.90
272.33
276.31
953,710
-1.98(-0.71%)
Oct 27, 2022
280.10
280.59
270.53
278.29
1,014,062
+0.02(+0.01%)
Oct 26, 2022
279.53
283.13
275.55
278.27
1,065,864
+0.71(+0.26%)
Oct 25, 2022
266.34
278.33
265.17
277.56
1,119,407
+10.71(+4.01%)
Oct 24, 2022
265.31
267.16
255.32
266.85
1,005,486
+0.55(+0.21%)
Oct 21, 2022
252.45
267.64
251.01
266.30
1,336,733
+14.42(+5.72%)
Oct 20, 2022
254.78
257.63
249.14
251.88
1,082,668
-1.10(-0.44%)
Oct 19, 2022
246.57
253.30
244.46
252.99
1,167,209
+4.77(+1.92%)
Oct 18, 2022
252.00
254.40
246.22
248.21
987,447
+3.59(+1.47%)
Oct 17, 2022
241.65
247.96
240.35
244.62
1,345,467
+10.41(+4.45%)
Oct 14, 2022
255.43
257.44
233.63
234.21
2,014,920
-18.28(-7.24%)
Oct 13, 2022
234.24
254.40
228.49
252.48
2,728,931
+4.49(+1.81%)
Oct 12, 2022
268.26
269.08
242.07
248.00
3,639,466
-21.24(-7.89%)
Oct 11, 2022
270.35
272.08
263.88
269.24
1,431,873
-5.04(-1.84%)
Oct 10, 2022
269.78
274.62
266.02
274.28
1,044,326
+5.49(+2.04%)
Oct 07, 2022
272.68
273.17
262.61
268.79
1,045,964
-8.29(-2.99%)
Oct 06, 2022
270.62
281.38
270.62
277.08
1,378,330
+4.08(+1.50%)
Oct 05, 2022
276.57
277.31
265.00
273.00
1,133,516
-6.88(-2.46%)
Oct 04, 2022
281.00
285.08
274.87
279.88
1,283,576
+9.91(+3.67%)
Oct 03, 2022
267.03
271.94
258.77
269.97
1,545,978
+9.16(+3.51%)
Sep 30, 2022
259.58
266.82
258.13
260.81
1,093,043
-0.99(-0.38%)
Sep 29, 2022
270.06
270.32
258.50
261.79
1,028,194
-12.34(-4.50%)
Sep 28, 2022
263.33
275.17
260.92
274.13
1,195,580
+8.16(+3.07%)
Sep 27, 2022
267.46
272.53
261.44
265.98
1,177,663
+4.59(+1.75%)
Sep 26, 2022
263.12
270.84
260.79
261.39
1,273,862
-4.36(-1.64%)
Sep 23, 2022
261.36
266.14
256.73
265.75
1,506,203
-2.66(-0.99%)
Sep 22, 2022
285.15
285.89
267.02
268.41
1,597,586
-12.70(-4.52%)
Sep 21, 2022
286.81
293.44
280.94
281.12
1,009,041
-2.58(-0.91%)
Sep 20, 2022
289.36
289.96
280.40
283.70
916,403
-9.17(-3.13%)
Sep 19, 2022
277.98
293.62
277.95
292.87
1,150,348
+9.50(+3.35%)
Sep 16, 2022
277.40
284.09
273.23
283.37
1,951,876
+0.56(+0.20%)
Sep 15, 2022
298.00
299.68
282.54
282.81
1,641,049
-19.63(-6.49%)
Sep 14, 2022
292.03
303.62
290.67
302.44
1,614,636
+8.83(+3.01%)
Sep 13, 2022
282.26
302.51
281.27
293.62
1,986,816
+1.10(+0.38%)
Sep 12, 2022
295.88
295.90
287.42
292.51
1,075,958
-3.35(-1.13%)
Sep 09, 2022
290.57
298.00
290.57
295.86
1,604,932
+8.81(+3.07%)
Sep 08, 2022
273.52
287.90
272.83
287.06
1,659,893
+12.05(+4.38%)
Sep 07, 2022
261.08
275.48
260.50
275.01
1,407,740
+12.31(+4.69%)
Sep 06, 2022
264.95
266.44
254.84
262.70
1,433,505
+6.72(+2.62%)
Sep 02, 2022
258.90
261.97
253.90
255.98
1,212,877
+2.88(+1.14%)
Sep 01, 2022
260.31
260.31
245.84
253.10
1,751,363
-10.84(-4.11%)
Aug 31, 2022
268.67
268.99
263.36
263.94
1,581,813
-4.74(-1.76%)
Aug 30, 2022
282.50
283.68
267.54
268.68
1,942,462
-12.02(-4.28%)
Aug 29, 2022
278.63
285.98
276.14
280.69
755,258
-3.14(-1.11%)
Aug 26, 2022
291.67
292.09
282.22
283.84
934,869
-7.41(-2.54%)
Aug 25, 2022
286.23
293.70
285.80
291.24
1,390,587
+7.68(+2.71%)
Aug 24, 2022
277.77
284.27
275.81
283.56
807,423
+6.75(+2.44%)
Aug 23, 2022
273.43
279.65
272.06
276.81
1,054,730
+5.25(+1.93%)
Aug 22, 2022
261.02
272.94
259.40
271.56
1,476,490
+5.59(+2.10%)
Aug 19, 2022
271.78
271.86
262.30
265.97
1,243,289
-9.35(-3.40%)
Aug 18, 2022
274.71
277.78
271.78
275.32
1,086,965
+1.86(+0.68%)
Aug 17, 2022
271.37
279.36
269.79
273.45
1,002,704
-3.14(-1.14%)
Aug 16, 2022
279.22
280.28
272.73
276.60
1,317,183
-3.22(-1.15%)
Aug 15, 2022
272.43
284.75
272.07
279.82
1,821,194
+2.47(+0.89%)
Aug 12, 2022
262.99
277.42
262.45
277.35
2,026,055
+15.63(+5.97%)
Aug 11, 2022
259.14
268.36
259.14
261.71
2,013,402
+6.30(+2.47%)
Aug 10, 2022
246.24
255.50
244.95
255.41
1,380,411
+14.42(+5.98%)
Aug 09, 2022
240.96
244.25
237.45
240.99
773,803
-0.18(-0.07%)
Aug 08, 2022
239.89
249.76
239.31
241.17
1,491,643
+6.75(+2.88%)
Aug 05, 2022
228.75
240.14
228.29
234.42
1,449,703
+3.05(+1.32%)
Aug 04, 2022
242.51
246.40
226.57
231.37
2,224,031
-4.58(-1.94%)
Aug 03, 2022
242.31
242.31
230.66
235.95
1,426,735
-4.28(-1.78%)
Aug 02, 2022
235.41
242.91
235.06
240.23
1,040,514
+3.87(+1.64%)
Aug 01, 2022
238.86
240.29
233.91
236.36
972,048
-4.28(-1.78%)
Jul 29, 2022
234.92
242.02
233.44
240.64
1,529,580
+7.87(+3.38%)
Jul 28, 2022
233.53
235.47
229.10
232.77
1,100,478
+2.00(+0.87%)
Jul 27, 2022
224.91
232.13
221.66
230.78
799,302
+9.05(+4.08%)
Jul 26, 2022
224.84
225.68
221.07
221.72
894,918
-2.43(-1.09%)
Jul 25, 2022
218.25
224.37
213.90
224.16
731,580
+6.02(+2.76%)
Jul 22, 2022
224.58
224.84
216.94
218.14
718,443
-4.08(-1.84%)
Jul 21, 2022
216.21
222.68
215.96
222.22
878,407
+6.00(+2.77%)
Jul 20, 2022
210.57
217.21
207.47
216.22
947,677
+7.87(+3.78%)
Jul 19, 2022
204.74
209.12
203.90
208.35
792,851
+7.53(+3.75%)
Jul 18, 2022
203.16
205.09
199.51
200.82
954,672
+3.13(+1.58%)
Jul 15, 2022
197.34
198.49
192.40
197.69
926,451
+3.98(+2.05%)
Jul 14, 2022
189.78
193.81
187.33
193.71
1,007,461
+0.65(+0.34%)
Jul 13, 2022
188.72
195.13
186.41
193.06
895,369
+0.18(+0.09%)
Jul 12, 2022
194.77
196.59
190.26
192.88
952,654
-3.94(-2.00%)
Jul 11, 2022
198.65
199.22
194.23
196.82
911,352
-6.02(-2.97%)
Jul 08, 2022
200.50
205.42
197.28
202.84
921,702
+2.89(+1.44%)
Jul 07, 2022
200.62
203.41
199.30
199.95
1,618,567
+4.63(+2.37%)
Jul 06, 2022
197.14
199.13
190.79
195.32
1,509,214
-2.10(-1.06%)
Jul 05, 2022
198.20
198.20
192.15
197.42
1,221,976
-4.65(-2.30%)
Jul 01, 2022
202.59
205.65
197.44
202.07
1,019,335
-3.77(-1.83%)
Jun 30, 2022
204.84
208.77
200.80
205.84
1,269,780
-2.87(-1.37%)
Jun 29, 2022
218.83
219.78
205.51
208.71
1,426,987
-11.13(-5.06%)
Jun 28, 2022
222.61
229.29
218.88
219.84
1,610,355
-3.38(-1.51%)
Jun 27, 2022
218.31
225.16
217.69
223.22
1,257,256
+1.80(+0.81%)
Jun 24, 2022
213.50
223.19
211.19
221.42
2,428,687
+11.00(+5.23%)
Jun 23, 2022
213.77
216.31
206.17
210.41
1,180,721
-2.58(-1.21%)
Jun 22, 2022
206.31
217.39
205.24
213.00
1,262,183
-0.09(-0.04%)
Jun 21, 2022
213.89
215.68
210.18
213.08
1,368,333
+4.23(+2.02%)
Jun 17, 2022
200.05
210.33
197.34
208.86
2,439,926
+9.72(+4.88%)
Jun 16, 2022
206.06
206.43
195.69
199.14
2,191,516
-12.72(-6.00%)
Jun 15, 2022
222.41
222.59
207.72
211.85
1,981,242
-8.13(-3.69%)
Jun 14, 2022
220.11
224.74
217.71
219.98
1,048,891
+1.09(+0.50%)
Jun 13, 2022
224.80
225.65
215.81
218.89
1,676,720
-14.43(-6.18%)
Jun 10, 2022
235.31
237.53
231.38
233.32
1,114,722
-4.84(-2.03%)
Jun 09, 2022
247.41
248.37
237.86
238.15
1,230,505
-11.27(-4.52%)
Jun 08, 2022
252.57
255.57
247.14
249.43
878,780
-4.20(-1.66%)
Jun 07, 2022
250.20
254.54
248.32
253.62
1,002,656
+0.10(+0.04%)
Jun 06, 2022
250.03
255.46
248.82
253.53
1,302,517
+6.91(+2.80%)
Jun 03, 2022
242.00
247.66
241.22
246.61
943,092
-0.52(-0.21%)
Jun 02, 2022
229.73
247.32
229.15
247.13
1,685,628
+10.98(+4.65%)
Jun 01, 2022
248.32
249.40
228.90
236.15
3,467,448
-19.96(-7.79%)
May 31, 2022
260.71
261.37
250.06
256.11
2,751,251
-10.33(-3.88%)
May 27, 2022
254.72
269.15
253.31
266.44
1,985,411
+15.61(+6.22%)
May 26, 2022
235.19
254.02
233.38
250.83
2,303,582
+17.25(+7.38%)
May 25, 2022
239.96
243.10
228.55
233.58
1,558,362
-5.55(-2.32%)
May 24, 2022
239.26
245.77
233.49
239.13
2,238,529
+0.21(+0.09%)
May 23, 2022
236.03
239.60
231.59
238.92
1,019,445
+6.39(+2.75%)
May 20, 2022
237.66
239.10
224.33
232.53
1,136,703
-2.60(-1.10%)
May 19, 2022
230.80
239.10
230.01
235.13
1,085,886
+3.05(+1.31%)
May 18, 2022
233.20
240.85
230.22
232.08
1,126,384
-3.20(-1.36%)
May 17, 2022
228.65
235.37
227.41
235.27
1,160,684
+12.70(+5.70%)
May 16, 2022
222.34
230.09
219.97
222.58
991,001
-2.46(-1.09%)
May 13, 2022
213.71
227.39
213.71
225.04
1,096,736
+15.12(+7.20%)
May 12, 2022
208.54
214.40
201.13
209.92
1,411,196
+0.41(+0.20%)
May 11, 2022
217.34
224.18
209.11
209.51
1,224,075
-8.26(-3.79%)
May 10, 2022
223.42
225.71
209.97
217.77
1,939,613
-0.21(-0.09%)
May 09, 2022
234.06
235.44
217.12
217.97
2,462,963
-20.43(-8.57%)
May 06, 2022
231.60
238.89
224.23
238.40
2,360,125
+5.81(+2.50%)
May 05, 2022
234.06
239.16
217.68
232.59
3,802,938
+20.68(+9.76%)
May 04, 2022
207.41
211.91
200.92
211.91
2,121,634
+18.05(+9.31%)
May 03, 2022
187.42
195.15
187.22
193.86
943,687
+5.61(+2.98%)
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
.