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
Bio-Rad Laboratories
(NY:
BIO
)
288.96
+2.10 (+0.73%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 30, 2020
433.86
443.67
430.24
440.10
338,633
+3.83(+0.88%)
Apr 29, 2020
437.34
440.31
428.83
436.27
233,633
+5.59(+1.30%)
Apr 28, 2020
449.00
450.00
429.50
430.68
175,451
-12.89(-2.91%)
Apr 27, 2020
440.00
450.88
434.53
443.57
226,358
+10.56(+2.44%)
Apr 24, 2020
426.43
435.00
414.26
433.01
299,900
+9.66(+2.28%)
Apr 23, 2020
422.29
429.58
419.84
423.35
137,749
+1.88(+0.45%)
Apr 22, 2020
419.84
425.27
407.14
421.47
201,296
+3.76(+0.90%)
Apr 21, 2020
420.56
429.38
414.91
417.71
230,005
-7.24(-1.70%)
Apr 20, 2020
426.12
434.67
422.35
424.95
244,924
-2.26(-0.53%)
Apr 17, 2020
421.65
439.96
416.00
427.21
541,500
+12.67(+3.06%)
Apr 16, 2020
408.12
419.48
403.01
414.54
245,266
+10.72(+2.65%)
Apr 15, 2020
401.60
409.05
396.16
403.82
181,652
-1.76(-0.43%)
Apr 14, 2020
410.00
411.64
400.14
405.58
182,470
+0.20(+0.05%)
Apr 13, 2020
391.14
405.38
390.93
405.38
144,552
+12.24(+3.11%)
Apr 09, 2020
405.37
408.70
392.59
393.14
284,200
-9.92(-2.46%)
Apr 08, 2020
374.85
404.95
373.39
403.06
366,345
+32.69(+8.83%)
Apr 07, 2020
386.21
386.31
364.32
370.37
226,423
-10.92(-2.86%)
Apr 06, 2020
374.95
384.42
370.38
381.29
230,713
+15.51(+4.24%)
Apr 03, 2020
356.88
369.58
354.44
365.78
501,400
+5.04(+1.40%)
Apr 02, 2020
330.00
360.74
330.00
360.74
221,156
+25.87(+7.73%)
Apr 01, 2020
340.10
347.12
331.82
334.87
148,617
-15.69(-4.48%)
Mar 31, 2020
349.26
357.92
341.06
350.56
179,236
+1.45(+0.42%)
Mar 30, 2020
326.18
351.44
322.13
349.11
193,676
+26.70(+8.28%)
Mar 27, 2020
332.84
337.23
320.30
322.41
252,600
-18.85(-5.52%)
Mar 26, 2020
337.37
343.73
330.01
341.26
256,500
+8.26(+2.48%)
Mar 25, 2020
345.71
349.50
330.31
333.00
193,096
-10.15(-2.96%)
Mar 24, 2020
337.34
344.97
330.02
343.15
260,561
+16.81(+5.15%)
Mar 23, 2020
329.60
337.17
309.38
326.34
258,821
-2.67(-0.81%)
Mar 20, 2020
347.35
360.00
321.43
329.01
386,500
-17.79(-5.13%)
Mar 19, 2020
357.71
358.86
340.00
346.80
410,845
-12.20(-3.40%)
Mar 18, 2020
341.05
362.57
340.62
359.00
391,411
+0.22(+0.06%)
Mar 17, 2020
345.32
364.36
338.81
358.78
437,716
+23.07(+6.87%)
Mar 16, 2020
315.00
349.44
315.00
335.71
306,118
-12.08(-3.47%)
Mar 13, 2020
337.06
348.81
321.62
347.79
271,500
+27.78(+8.68%)
Mar 12, 2020
324.01
335.65
319.51
320.01
357,373
-25.78(-7.46%)
Mar 11, 2020
359.17
365.14
341.56
345.79
260,143
-21.80(-5.93%)
Mar 10, 2020
360.78
368.53
351.02
367.59
358,755
+16.25(+4.63%)
Mar 09, 2020
355.45
358.31
345.77
351.34
184,399
-23.22(-6.20%)
Mar 06, 2020
377.03
377.03
363.75
374.56
296,000
-12.12(-3.13%)
Mar 05, 2020
375.60
389.45
373.68
386.68
261,019
+1.75(+0.45%)
Mar 04, 2020
377.27
385.28
371.50
384.93
149,690
+14.93(+4.04%)
Mar 03, 2020
370.32
390.19
364.41
370.00
256,985
+1.05(+0.28%)
Mar 02, 2020
353.83
369.44
344.02
368.95
264,147
+16.93(+4.81%)
Feb 28, 2020
349.36
355.90
343.33
352.02
290,800
-8.78(-2.43%)
Feb 27, 2020
361.83
376.33
352.09
360.80
227,367
-8.20(-2.22%)
Feb 26, 2020
372.40
378.40
365.69
369.00
155,193
+0.62(+0.17%)
Feb 25, 2020
385.82
385.82
366.56
368.38
309,270
-16.95(-4.40%)
Feb 24, 2020
386.15
390.90
378.85
385.33
137,093
-15.17(-3.79%)
Feb 21, 2020
406.69
406.69
397.04
400.50
154,500
-8.57(-2.09%)
Feb 20, 2020
406.68
413.02
401.78
409.07
124,965
+0.06(+0.01%)
Feb 19, 2020
407.47
410.63
406.50
409.01
182,921
+1.56(+0.38%)
Feb 18, 2020
401.39
409.00
393.85
407.45
265,893
+3.82(+0.95%)
Feb 14, 2020
380.70
404.82
380.70
403.63
506,300
+24.29(+6.40%)
Feb 13, 2020
373.10
381.37
373.10
379.34
137,429
+3.76(+1.00%)
Feb 12, 2020
373.86
377.57
372.47
375.58
205,925
+4.10(+1.10%)
Feb 11, 2020
371.03
375.13
368.34
371.48
97,537
+1.81(+0.49%)
Feb 10, 2020
368.02
370.28
366.40
369.67
136,884
-0.63(-0.17%)
Feb 07, 2020
373.56
375.31
369.73
370.30
91,700
-3.94(-1.05%)
Feb 06, 2020
373.90
375.42
369.96
374.24
104,016
+3.05(+0.82%)
Feb 05, 2020
367.06
372.79
366.96
371.19
100,122
+7.47(+2.05%)
Feb 04, 2020
368.69
371.04
362.18
363.72
183,839
-0.29(-0.08%)
Feb 03, 2020
363.22
370.70
362.84
364.01
110,648
+3.09(+0.86%)
Jan 31, 2020
366.37
366.37
358.68
360.92
245,900
-6.20(-1.69%)
Jan 30, 2020
366.45
367.98
362.17
367.12
103,952
-1.52(-0.41%)
Jan 29, 2020
369.17
375.22
367.96
368.64
95,696
+1.65(+0.45%)
Jan 28, 2020
368.09
370.19
366.04
366.99
100,170
+1.65(+0.45%)
Jan 27, 2020
362.94
369.30
362.94
365.34
168,731
-4.63(-1.25%)
Jan 24, 2020
376.13
376.13
368.27
369.97
86,600
-5.37(-1.43%)
Jan 23, 2020
377.11
379.34
375.28
375.34
166,592
-3.18(-0.84%)
Jan 22, 2020
379.77
383.02
377.59
378.52
100,959
-0.36(-0.10%)
Jan 21, 2020
375.94
380.79
375.52
378.88
204,542
+1.99(+0.53%)
Jan 17, 2020
380.13
381.19
375.52
376.89
262,000
-2.81(-0.74%)
Jan 16, 2020
379.69
380.61
377.51
379.70
134,605
+3.27(+0.87%)
Jan 15, 2020
383.28
387.09
375.32
376.43
145,430
-7.73(-2.01%)
Jan 14, 2020
381.85
387.24
380.26
384.16
205,842
+0.02(+0.01%)
Jan 13, 2020
385.15
388.43
383.15
384.14
180,198
+0.62(+0.16%)
Jan 10, 2020
391.22
391.22
382.31
383.52
149,200
-5.21(-1.34%)
Jan 09, 2020
384.60
390.60
384.60
388.73
244,860
+6.94(+1.82%)
Jan 08, 2020
384.25
386.92
380.72
381.79
269,093
+1.25(+0.33%)
Jan 07, 2020
374.94
384.22
372.98
380.54
253,725
+8.51(+2.29%)
Jan 06, 2020
363.45
372.23
363.19
372.03
140,257
+5.25(+1.43%)
Jan 03, 2020
366.90
370.79
364.19
366.78
138,100
-5.38(-1.45%)
Jan 02, 2020
372.08
373.70
367.16
372.16
150,822
+2.13(+0.58%)
Dec 31, 2019
368.05
372.44
368.05
370.03
102,100
+0.39(+0.11%)
Dec 30, 2019
367.86
370.45
366.50
369.64
147,897
+1.29(+0.35%)
Dec 27, 2019
368.50
368.82
364.43
368.35
91,200
+0.80(+0.22%)
Dec 26, 2019
369.42
370.00
366.06
367.55
90,777
-1.21(-0.33%)
Dec 24, 2019
372.00
372.82
367.94
368.76
122,100
-2.15(-0.58%)
Dec 23, 2019
371.36
372.29
368.55
370.91
227,603
-1.86(-0.50%)
Dec 20, 2019
362.50
373.23
361.50
372.77
385,200
+12.75(+3.54%)
Dec 19, 2019
360.30
361.41
356.08
360.02
252,665
+0.36(+0.10%)
Dec 18, 2019
365.94
367.36
358.21
359.66
237,741
-5.43(-1.49%)
Dec 17, 2019
368.24
368.24
363.46
365.09
480,523
-1.80(-0.49%)
Dec 16, 2019
355.00
368.20
354.62
366.89
407,654
+12.27(+3.46%)
Dec 13, 2019
361.90
364.73
353.89
354.62
121,200
-8.07(-2.23%)
Dec 12, 2019
355.40
364.05
353.04
362.69
265,269
+10.81(+3.07%)
Dec 11, 2019
352.98
354.07
348.53
351.88
243,307
-2.06(-0.58%)
Dec 10, 2019
357.20
357.99
339.00
353.94
528,347
-3.67(-1.03%)
Dec 09, 2019
373.65
373.65
357.40
357.61
330,510
-16.59(-4.43%)
Dec 06, 2019
373.42
376.43
371.00
374.20
195,200
+5.18(+1.40%)
Dec 05, 2019
371.36
372.21
368.33
369.02
432,250
-2.34(-0.63%)
Dec 04, 2019
371.64
374.93
369.41
371.36
192,455
-0.22(-0.06%)
Dec 03, 2019
368.57
372.59
367.81
371.58
162,798
-0.10(-0.03%)
Dec 02, 2019
369.41
372.63
368.20
371.68
185,319
+2.30(+0.62%)
Nov 29, 2019
370.92
374.35
369.26
369.38
98,700
-3.66(-0.98%)
Nov 27, 2019
372.73
374.61
371.09
373.04
118,100
+1.57(+0.42%)
Nov 26, 2019
368.23
373.56
368.23
371.47
1,015,992
+2.64(+0.72%)
Nov 25, 2019
363.60
370.73
363.52
368.83
244,464
+6.65(+1.84%)
Nov 22, 2019
361.03
364.94
359.29
362.18
296,500
+1.97(+0.55%)
Nov 21, 2019
364.23
364.97
357.46
360.21
226,399
-2.63(-0.72%)
Nov 20, 2019
361.82
366.03
359.53
362.84
172,223
-1.28(-0.35%)
Nov 19, 2019
359.59
365.79
358.64
364.12
122,258
+5.84(+1.63%)
Nov 18, 2019
355.06
363.00
354.23
358.28
208,610
+2.39(+0.67%)
Nov 15, 2019
355.58
357.60
354.68
355.89
136,800
+1.76(+0.50%)
Nov 14, 2019
352.53
355.20
350.15
354.13
183,556
+2.21(+0.63%)
Nov 13, 2019
351.64
355.79
350.43
351.92
176,647
-0.80(-0.23%)
Nov 12, 2019
350.21
357.61
349.62
352.72
175,859
+2.79(+0.80%)
Nov 11, 2019
351.15
354.08
349.26
349.93
143,363
-2.52(-0.71%)
Nov 08, 2019
344.38
352.91
342.83
352.45
188,800
+6.97(+2.02%)
Nov 07, 2019
349.13
350.94
344.16
345.48
121,314
-1.85(-0.53%)
Nov 06, 2019
348.51
351.09
346.64
347.33
163,509
-1.08(-0.31%)
Nov 05, 2019
348.18
351.09
346.18
348.41
266,567
-1.03(-0.29%)
Nov 04, 2019
353.10
354.73
347.03
349.44
204,314
-2.89(-0.82%)
Nov 01, 2019
329.00
358.89
327.97
352.33
488,600
+20.71(+6.25%)
Oct 31, 2019
344.14
345.77
331.09
331.62
309,048
-12.88(-3.74%)
Oct 30, 2019
338.96
344.78
337.29
344.50
248,298
+6.58(+1.95%)
Oct 29, 2019
340.73
341.88
336.65
337.92
163,592
-3.58(-1.05%)
Oct 28, 2019
345.82
347.75
341.03
341.50
135,583
-4.17(-1.21%)
Oct 25, 2019
339.43
348.67
337.27
345.67
188,300
+5.04(+1.48%)
Oct 24, 2019
349.00
349.00
339.33
340.63
218,546
-7.85(-2.25%)
Oct 23, 2019
344.26
349.99
343.56
348.48
381,044
+4.94(+1.44%)
Oct 22, 2019
345.87
348.11
342.13
343.54
136,641
-2.02(-0.58%)
Oct 21, 2019
344.44
346.86
342.00
345.56
173,468
+2.29(+0.67%)
Oct 18, 2019
343.07
345.15
341.75
343.27
149,700
-0.18(-0.05%)
Oct 17, 2019
339.90
344.45
339.12
343.45
241,384
+5.85(+1.73%)
Oct 16, 2019
334.08
338.66
333.21
337.60
298,243
+3.09(+0.92%)
Oct 15, 2019
332.82
336.00
332.82
334.51
135,566
+2.96(+0.89%)
Oct 14, 2019
332.34
334.53
330.00
331.55
320,839
+0.31(+0.09%)
Oct 11, 2019
328.11
335.53
327.54
331.24
261,100
+6.95(+2.14%)
Oct 10, 2019
322.81
326.29
322.44
324.29
315,066
+0.96(+0.30%)
Oct 09, 2019
323.00
327.13
322.84
323.33
144,769
+3.60(+1.13%)
Oct 08, 2019
333.03
335.57
319.26
319.73
307,622
-18.79(-5.55%)
Oct 07, 2019
337.44
341.40
335.76
338.52
177,321
-0.85(-0.25%)
Oct 04, 2019
334.11
339.57
334.11
339.37
173,900
+5.81(+1.74%)
Oct 03, 2019
327.62
335.04
322.11
333.56
191,640
+6.40(+1.96%)
Oct 02, 2019
326.02
328.50
323.80
327.16
310,378
-0.12(-0.04%)
Oct 01, 2019
333.55
336.40
325.59
327.28
153,268
-5.46(-1.64%)
Sep 30, 2019
333.82
337.01
332.22
332.74
127,745
-1.25(-0.37%)
Sep 27, 2019
341.58
342.23
333.05
333.99
316,900
-6.22(-1.83%)
Sep 26, 2019
343.26
344.60
336.89
340.21
114,669
-2.78(-0.81%)
Sep 25, 2019
340.68
344.01
336.58
342.99
244,983
+1.37(+0.40%)
Sep 24, 2019
344.89
347.50
339.56
341.62
209,202
-0.40(-0.12%)
Sep 23, 2019
345.73
348.39
341.96
342.02
211,807
-3.22(-0.93%)
Sep 20, 2019
342.16
347.27
342.16
345.24
415,900
+5.51(+1.62%)
Sep 19, 2019
338.98
343.98
337.68
339.73
133,318
+1.39(+0.41%)
Sep 18, 2019
337.13
339.60
335.00
338.34
191,063
+0.89(+0.26%)
Sep 17, 2019
335.02
338.57
329.46
337.45
375,838
+3.30(+0.99%)
Sep 16, 2019
333.00
336.29
331.66
334.15
108,463
-0.34(-0.10%)
Sep 13, 2019
336.01
338.98
333.88
334.49
314,500
-1.40(-0.42%)
Sep 12, 2019
321.76
339.71
321.76
335.89
197,471
+9.47(+2.90%)
Sep 11, 2019
323.21
327.97
323.21
326.42
238,068
+3.49(+1.08%)
Sep 10, 2019
333.97
334.30
321.84
322.93
241,506
-12.54(-3.74%)
Sep 09, 2019
334.79
340.27
333.23
335.47
187,156
-0.12(-0.04%)
Sep 06, 2019
337.46
340.49
334.05
335.59
250,700
-3.89(-1.15%)
Sep 05, 2019
336.35
342.19
334.88
339.48
161,436
+4.28(+1.28%)
Sep 04, 2019
336.65
338.32
332.46
335.20
161,209
+1.86(+0.56%)
Sep 03, 2019
335.72
337.30
330.21
333.34
122,119
-4.37(-1.29%)
Aug 30, 2019
339.60
340.81
336.14
337.71
100,100
+0.40(+0.12%)
Aug 29, 2019
338.31
339.36
334.95
337.31
220,646
+2.20(+0.66%)
Aug 28, 2019
333.31
337.93
332.70
335.11
175,617
+0.41(+0.12%)
Aug 27, 2019
336.48
338.18
332.01
334.70
155,822
-0.55(-0.16%)
Aug 26, 2019
333.68
336.19
331.00
335.25
171,981
+2.58(+0.78%)
Aug 23, 2019
341.05
341.69
331.18
332.67
165,600
-9.28(-2.71%)
Aug 22, 2019
342.99
344.14
338.50
341.95
93,874
-2.25(-0.65%)
Aug 21, 2019
341.42
345.50
340.75
344.20
346,940
+3.72(+1.09%)
Aug 20, 2019
336.90
344.77
332.50
340.48
218,202
+9.53(+2.88%)
Aug 19, 2019
331.65
333.47
330.13
330.95
312,805
+3.45(+1.05%)
Aug 16, 2019
322.30
329.45
318.22
327.50
237,200
+8.37(+2.62%)
Aug 15, 2019
319.48
322.08
316.62
319.13
347,122
+3.30(+1.04%)
Aug 14, 2019
325.93
325.93
315.58
315.83
332,853
-10.42(-3.19%)
Aug 13, 2019
319.23
327.71
319.23
326.25
308,247
+6.88(+2.15%)
Aug 12, 2019
322.90
324.37
317.26
319.37
77,817
-6.09(-1.87%)
Aug 09, 2019
329.21
329.93
324.61
325.46
257,000
-6.20(-1.87%)
Aug 08, 2019
323.00
332.04
322.41
331.66
189,068
+11.31(+3.53%)
Aug 07, 2019
317.58
322.51
312.64
320.35
347,926
-0.46(-0.14%)
Aug 06, 2019
321.18
325.42
317.62
320.81
172,025
+2.01(+0.63%)
Aug 05, 2019
321.47
329.06
317.57
318.80
385,043
-17.20(-5.12%)
Aug 02, 2019
338.67
338.67
322.09
336.00
546,400
+25.63(+8.26%)
Aug 01, 2019
315.93
318.14
307.39
310.37
328,004
-4.53(-1.44%)
Jul 31, 2019
321.65
321.65
312.18
314.90
209,689
-5.99(-1.87%)
Jul 30, 2019
317.75
320.91
316.38
320.89
105,236
-0.05(-0.02%)
Jul 29, 2019
324.55
324.55
319.94
320.94
109,739
-3.44(-1.06%)
Jul 26, 2019
320.46
324.44
320.38
324.38
141,700
+4.71(+1.47%)
Jul 25, 2019
323.34
324.00
319.38
319.67
146,026
-3.81(-1.18%)
Jul 24, 2019
315.52
324.49
313.72
323.48
165,867
+7.36(+2.33%)
Jul 23, 2019
312.64
316.67
310.81
316.12
82,790
+4.50(+1.44%)
Jul 22, 2019
316.16
316.16
310.82
311.62
121,142
-3.56(-1.13%)
Jul 19, 2019
311.61
316.21
310.01
315.18
142,900
+5.12(+1.65%)
Jul 18, 2019
309.65
311.85
309.60
310.06
179,430
+1.53(+0.50%)
Jul 17, 2019
309.82
311.47
308.03
308.53
129,992
-0.86(-0.28%)
Jul 16, 2019
312.09
313.15
307.26
309.39
106,975
-2.96(-0.95%)
Jul 15, 2019
309.49
313.37
307.47
312.35
179,719
+3.12(+1.01%)
Jul 12, 2019
309.53
310.52
307.33
309.23
117,000
-1.18(-0.38%)
Jul 11, 2019
305.86
310.79
305.86
310.41
168,026
+5.86(+1.92%)
Jul 10, 2019
305.84
308.94
304.18
304.55
122,881
-0.50(-0.16%)
Jul 09, 2019
308.45
308.48
303.82
305.05
102,403
-4.26(-1.38%)
Jul 08, 2019
311.81
311.94
307.82
309.31
77,223
-4.02(-1.28%)
Jul 05, 2019
317.07
317.07
311.49
313.33
65,900
-5.84(-1.83%)
Jul 03, 2019
315.34
319.99
314.01
319.17
72,300
+4.51(+1.43%)
Jul 02, 2019
314.95
318.87
312.71
314.66
143,532
-0.64(-0.20%)
Jul 01, 2019
313.99
317.00
313.05
315.30
221,339
+2.71(+0.87%)
Jun 28, 2019
307.00
313.33
304.54
312.59
161,100
+5.79(+1.89%)
Jun 27, 2019
304.29
307.09
302.38
306.80
116,549
+3.78(+1.25%)
Jun 26, 2019
302.82
306.05
300.50
303.02
92,732
+1.55(+0.51%)
Jun 25, 2019
300.91
303.79
300.51
301.47
94,391
+0.47(+0.16%)
Jun 24, 2019
305.43
305.52
300.53
301.00
104,564
-3.57(-1.17%)
Jun 21, 2019
307.89
309.00
302.35
304.57
165,700
-4.50(-1.46%)
Jun 20, 2019
310.00
310.00
306.63
309.07
95,872
+1.14(+0.37%)
Jun 19, 2019
306.95
308.81
305.26
307.93
185,153
+0.72(+0.23%)
Jun 18, 2019
304.30
308.96
303.00
307.21
208,745
+5.00(+1.65%)
Jun 17, 2019
298.72
303.25
298.06
302.21
141,085
+3.78(+1.27%)
Jun 14, 2019
298.43
301.27
296.92
298.43
112,300
-0.31(-0.10%)
Jun 13, 2019
298.91
298.91
296.25
298.74
232,791
+1.43(+0.48%)
Jun 12, 2019
295.59
298.34
293.59
297.31
156,481
+1.17(+0.40%)
Jun 11, 2019
293.30
296.81
291.37
296.14
161,433
+4.52(+1.55%)
Jun 10, 2019
291.29
293.53
290.39
291.62
399,105
+1.67(+0.58%)
Jun 07, 2019
289.21
291.36
287.36
289.95
194,900
+2.08(+0.72%)
Jun 06, 2019
288.41
291.65
286.48
287.87
177,601
+0.17(+0.06%)
Jun 05, 2019
293.03
293.46
286.02
287.70
362,173
-4.10(-1.41%)
Jun 04, 2019
290.51
294.58
290.36
291.80
196,935
+3.56(+1.24%)
Jun 03, 2019
287.25
290.23
286.00
288.24
144,972
+1.31(+0.46%)
May 31, 2019
283.95
287.82
281.66
286.93
129,100
-0.32(-0.11%)
May 30, 2019
288.69
288.69
284.40
287.25
72,431
-0.83(-0.29%)
May 29, 2019
287.49
290.14
286.23
288.08
85,270
-1.04(-0.36%)
May 28, 2019
294.33
296.54
289.12
289.12
108,279
-4.25(-1.45%)
May 24, 2019
295.49
298.51
293.21
293.37
89,300
-0.59(-0.20%)
May 23, 2019
292.86
295.10
291.64
293.96
112,181
-1.39(-0.47%)
May 22, 2019
293.87
296.78
292.24
295.35
148,717
+1.00(+0.34%)
May 21, 2019
294.60
298.77
291.61
294.35
182,556
+1.51(+0.52%)
May 20, 2019
294.45
295.29
290.69
292.84
152,483
-3.88(-1.31%)
May 17, 2019
296.21
304.00
295.29
296.72
197,400
-2.54(-0.85%)
May 16, 2019
296.22
300.94
289.71
299.26
169,113
+4.91(+1.67%)
May 15, 2019
289.88
294.66
287.31
294.35
182,144
+2.38(+0.82%)
May 14, 2019
297.32
298.06
291.01
291.97
274,574
-4.31(-1.45%)
May 13, 2019
301.94
304.19
295.23
296.28
281,061
-14.82(-4.76%)
May 10, 2019
307.00
312.86
301.09
311.10
395,300
+1.82(+0.59%)
May 09, 2019
306.00
319.99
306.00
309.28
411,073
+12.77(+4.31%)
May 08, 2019
297.93
299.45
295.00
296.51
343,503
-1.18(-0.40%)
May 07, 2019
303.78
304.72
296.33
297.69
133,108
-8.61(-2.81%)
May 06, 2019
303.64
308.17
301.45
306.30
228,027
-2.06(-0.67%)
May 03, 2019
303.93
309.34
302.27
308.36
161,600
+6.16(+2.04%)
May 02, 2019
296.87
302.94
293.98
302.20
154,101
+5.12(+1.72%)
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
.