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
W.W Grainger
(NY:
GWW
)
939.12
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 30, 2018
257.33
259.89
255.31
255.62
905,417
-2.29(-0.89%)
Apr 27, 2018
251.52
258.98
250.69
257.91
908,438
+6.34(+2.52%)
Apr 26, 2018
252.37
253.26
245.51
251.57
1,056,220
-0.34(-0.13%)
Apr 25, 2018
253.03
254.60
249.69
251.90
1,360,285
-2.09(-0.82%)
Apr 24, 2018
262.51
263.15
249.53
253.99
1,179,769
-5.92(-2.28%)
Apr 23, 2018
262.93
264.20
258.99
259.92
756,173
-2.11(-0.80%)
Apr 20, 2018
274.82
275.18
259.50
262.02
1,429,263
-10.43(-3.83%)
Apr 19, 2018
276.20
281.47
264.85
272.45
3,582,819
+13.80(+5.34%)
Apr 18, 2018
259.30
262.68
257.75
258.65
1,188,212
+1.04(+0.40%)
Apr 17, 2018
259.74
259.74
255.00
257.62
788,959
-0.52(-0.20%)
Apr 16, 2018
256.35
258.33
254.23
258.13
832,206
+5.01(+1.98%)
Apr 13, 2018
260.11
260.11
253.13
253.13
1,267,851
-4.81(-1.86%)
Apr 12, 2018
255.15
258.99
254.39
257.94
640,473
+4.30(+1.69%)
Apr 11, 2018
259.09
262.91
250.35
253.64
1,397,372
-11.66(-4.39%)
Apr 10, 2018
262.90
266.94
262.75
265.29
908,976
+4.88(+1.87%)
Apr 09, 2018
263.53
264.10
258.32
260.42
958,895
-0.04(-0.01%)
Apr 06, 2018
264.62
267.76
255.87
260.45
935,244
-6.45(-2.42%)
Apr 05, 2018
263.92
269.81
262.84
266.90
800,206
+4.83(+1.84%)
Apr 04, 2018
255.95
263.93
254.53
262.07
945,508
+4.16(+1.61%)
Apr 03, 2018
252.92
258.48
251.35
257.91
779,217
+6.57(+2.61%)
Apr 02, 2018
255.33
257.91
248.23
251.34
897,232
-5.12(-1.99%)
Mar 29, 2018
256.45
256.45
256.45
0
+4.35(+1.73%)
Mar 28, 2018
248.03
253.33
247.16
252.10
927,306
+4.04(+1.63%)
Mar 27, 2018
251.33
251.95
246.59
248.06
705,101
-3.27(-1.30%)
Mar 26, 2018
247.63
252.36
247.16
251.33
874,058
+5.98(+2.44%)
Mar 23, 2018
255.98
257.21
245.32
245.35
1,026,814
-9.19(-3.61%)
Mar 22, 2018
257.65
261.41
254.29
254.55
628,281
-4.81(-1.86%)
Mar 21, 2018
259.58
261.49
257.68
259.36
521,655
-0.22(-0.08%)
Mar 20, 2018
261.64
265.72
259.11
259.58
604,146
-0.61(-0.23%)
Mar 19, 2018
262.82
265.06
257.57
260.19
1,180,053
-2.15(-0.82%)
Mar 16, 2018
256.72
262.95
255.80
262.34
1,427,944
+6.79(+2.66%)
Mar 15, 2018
254.72
256.56
254.06
255.56
795,139
+0.97(+0.38%)
Mar 14, 2018
253.20
257.52
250.48
254.58
804,703
+3.23(+1.29%)
Mar 13, 2018
256.34
256.34
249.86
251.35
787,227
-2.81(-1.10%)
Mar 12, 2018
254.36
256.92
253.55
254.16
769,330
-0.63(-0.25%)
Mar 09, 2018
250.68
257.43
250.00
254.78
996,857
+5.21(+2.09%)
Mar 08, 2018
248.09
249.76
245.26
249.58
709,566
+3.12(+1.27%)
Mar 07, 2018
246.90
246.45
1,110,390
+3.18(+1.31%)
Mar 06, 2018
238.85
248.26
236.97
243.27
1,356,467
+7.20(+3.05%)
Mar 05, 2018
231.54
237.59
231.02
236.07
771,665
+4.12(+1.77%)
Mar 02, 2018
230.22
232.34
226.00
231.95
993,116
-0.37(-0.16%)
Mar 01, 2018
237.10
238.50
230.78
232.32
1,148,324
-5.31(-2.23%)
Feb 28, 2018
242.22
242.80
237.63
237.63
815,993
-2.94(-1.22%)
Feb 27, 2018
246.85
248.94
240.56
240.56
669,954
-5.49(-2.23%)
Feb 26, 2018
242.80
246.55
241.88
246.05
542,817
+4.21(+1.74%)
Feb 23, 2018
240.65
242.21
239.08
241.84
517,268
+2.35(+0.98%)
Feb 22, 2018
239.51
241.82
238.49
239.49
752,612
+1.64(+0.69%)
Feb 21, 2018
240.16
242.53
237.84
237.85
605,110
-1.65(-0.69%)
Feb 20, 2018
240.30
243.55
238.56
239.50
527,036
-2.79(-1.15%)
Feb 16, 2018
242.29
242.29
242.29
0
-2.62(-1.07%)
Feb 15, 2018
242.32
247.00
240.07
244.91
889,130
+4.38(+1.82%)
Feb 14, 2018
244.04
244.86
237.61
240.53
1,277,648
-6.02(-2.44%)
Feb 13, 2018
242.74
247.65
241.62
246.55
969,423
+1.76(+0.72%)
Feb 12, 2018
244.79
247.12
243.35
244.79
1,465,629
+1.90(+0.78%)
Feb 09, 2018
235.70
244.71
233.05
242.89
1,990,086
+9.10(+3.89%)
Feb 08, 2018
234.68
239.60
232.63
233.79
1,007,499
-1.17(-0.50%)
Feb 07, 2018
234.16
236.91
232.03
234.95
1,088,068
+0.79(+0.34%)
Feb 06, 2018
223.45
237.85
223.45
234.16
1,335,971
+1.34(+0.57%)
Feb 05, 2018
233.11
234.15
227.28
232.82
974,969
-1.95(-0.83%)
Feb 02, 2018
239.68
239.74
234.57
234.77
935,199
-5.82(-2.42%)
Feb 01, 2018
241.41
246.16
238.88
240.59
997,639
-3.19(-1.31%)
Jan 31, 2018
249.50
250.79
241.84
243.78
1,909,148
-5.23(-2.10%)
Jan 30, 2018
247.24
250.20
245.13
249.02
1,212,364
+0.88(+0.35%)
Jan 29, 2018
258.13
260.35
247.39
248.14
1,712,434
-9.75(-3.78%)
Jan 26, 2018
260.35
262.40
255.23
257.89
1,523,294
-1.07(-0.41%)
Jan 25, 2018
248.61
269.54
247.94
258.95
5,375,779
+13.08(+5.32%)
Jan 24, 2018
233.60
247.93
232.59
245.87
4,555,894
+38.44(+18.53%)
Jan 23, 2018
205.72
208.92
204.32
207.43
1,361,644
-0.37(-0.18%)
Jan 22, 2018
207.13
208.26
201.83
207.80
1,073,338
-0.17(-0.08%)
Jan 19, 2018
206.56
209.64
205.33
207.98
728,112
+2.28(+1.11%)
Jan 18, 2018
204.43
208.31
204.26
205.70
1,428,821
+2.08(+1.02%)
Jan 17, 2018
205.78
206.44
202.16
203.62
1,938,914
-5.95(-2.84%)
Jan 16, 2018
214.41
214.41
208.98
209.57
1,018,709
-3.49(-1.64%)
Jan 12, 2018
213.06
213.06
213.06
0
-1.85(-0.86%)
Jan 11, 2018
210.19
215.16
209.47
214.91
749,701
+5.40(+2.58%)
Jan 10, 2018
210.93
209.51
924,576
-5.01(-2.33%)
Jan 09, 2018
215.62
216.77
213.73
214.52
845,686
-0.87(-0.40%)
Jan 08, 2018
214.52
216.06
212.20
215.39
1,056,109
+0.00(+0.00%)
Jan 05, 2018
213.67
215.72
212.74
215.39
852,955
+1.98(+0.93%)
Jan 04, 2018
212.49
214.21
210.79
213.41
1,051,224
+1.66(+0.78%)
Jan 03, 2018
212.78
214.06
210.10
211.75
996,880
-1.34(-0.63%)
Jan 02, 2018
214.30
215.87
210.64
213.09
704,314
-0.49(-0.23%)
Dec 29, 2017
213.58
213.58
213.58
0
-1.55(-0.72%)
Dec 28, 2017
214.65
215.34
212.69
215.13
488,706
+0.87(+0.41%)
Dec 27, 2017
213.36
214.36
212.49
214.26
374,460
+0.89(+0.42%)
Dec 26, 2017
211.55
215.16
211.55
213.36
613,799
+1.06(+0.50%)
Dec 22, 2017
212.38
213.22
210.09
212.31
647,118
-0.16(-0.08%)
Dec 21, 2017
209.16
213.07
208.74
212.47
641,667
+3.69(+1.77%)
Dec 20, 2017
208.35
209.77
207.41
208.78
628,642
+2.12(+1.03%)
Dec 19, 2017
208.04
208.54
205.63
206.66
564,349
-1.20(-0.58%)
Dec 18, 2017
208.19
209.45
206.07
207.86
791,701
-0.04(-0.02%)
Dec 15, 2017
203.18
208.57
203.04
207.90
1,474,853
+6.60(+3.28%)
Dec 14, 2017
202.82
204.03
201.04
201.30
547,039
-1.47(-0.73%)
Dec 13, 2017
201.69
203.01
200.22
202.78
544,743
+1.73(+0.86%)
Dec 12, 2017
201.05
202.71
200.01
201.05
708,523
-1.04(-0.51%)
Dec 11, 2017
202.04
204.19
201.68
202.09
443,793
-0.34(-0.17%)
Dec 08, 2017
201.64
203.45
200.92
202.43
637,555
+1.48(+0.74%)
Dec 07, 2017
200.44
202.61
199.39
200.94
769,841
+0.76(+0.38%)
Dec 06, 2017
204.50
204.50
199.18
200.18
1,870,485
-4.77(-2.33%)
Dec 05, 2017
207.18
208.16
204.15
204.96
1,356,576
-0.71(-0.35%)
Dec 04, 2017
200.16
209.66
200.16
205.67
1,645,150
+8.38(+4.25%)
Dec 01, 2017
199.86
200.07
195.03
197.29
1,106,021
-2.78(-1.39%)
Nov 30, 2017
195.95
201.07
195.39
200.07
1,197,436
+4.10(+2.09%)
Nov 29, 2017
191.27
197.38
190.51
195.97
1,396,577
+4.70(+2.46%)
Nov 28, 2017
183.79
191.77
183.61
191.27
1,146,763
+7.66(+4.17%)
Nov 27, 2017
181.42
183.98
181.11
183.61
607,312
+2.67(+1.47%)
Nov 24, 2017
182.55
182.62
179.23
180.94
242,278
-0.23(-0.12%)
Nov 22, 2017
181.20
185.11
180.95
181.17
418,818
+0.70(+0.39%)
Nov 21, 2017
180.81
182.57
179.06
180.47
909,649
+0.01(+0.00%)
Nov 20, 2017
178.75
180.60
178.04
180.47
719,649
+1.63(+0.91%)
Nov 17, 2017
179.19
181.46
177.90
178.84
651,522
-0.62(-0.34%)
Nov 16, 2017
177.12
181.36
176.95
179.45
632,831
+2.50(+1.42%)
Nov 15, 2017
175.95
179.22
174.93
176.95
973,797
+0.14(+0.08%)
Nov 14, 2017
175.84
177.48
173.03
176.81
1,138,108
-0.19(-0.11%)
Nov 13, 2017
183.70
183.70
175.57
177.00
1,436,648
-6.95(-3.78%)
Nov 10, 2017
184.43
193.92
182.94
183.96
2,699,187
-1.18(-0.64%)
Nov 09, 2017
184.93
187.79
179.76
185.14
1,962,024
-1.85(-0.99%)
Nov 08, 2017
184.32
188.95
183.10
186.99
1,189,261
+2.65(+1.44%)
Nov 07, 2017
183.28
185.08
180.95
184.34
955,367
+1.44(+0.79%)
Nov 06, 2017
179.07
183.97
179.05
182.90
937,338
+3.21(+1.78%)
Nov 03, 2017
178.81
180.87
177.90
179.69
803,885
+0.88(+0.49%)
Nov 02, 2017
176.30
178.99
173.46
178.81
1,088,812
+3.10(+1.76%)
Nov 01, 2017
179.46
180.36
174.56
175.72
1,032,970
-1.90(-1.07%)
Oct 31, 2017
180.17
181.96
177.45
177.62
853,578
-1.52(-0.85%)
Oct 30, 2017
179.72
182.88
179.07
179.14
1,140,869
-0.33(-0.18%)
Oct 27, 2017
180.00
180.86
177.68
179.47
1,112,397
-1.28(-0.71%)
Oct 26, 2017
177.78
184.33
175.26
180.75
1,654,518
+3.64(+2.05%)
Oct 25, 2017
177.05
177.44
173.07
177.11
2,220,468
-1.10(-0.62%)
Oct 24, 2017
189.12
190.22
177.93
178.20
2,229,786
-10.02(-5.32%)
Oct 23, 2017
186.36
189.39
185.88
188.22
994,205
+1.52(+0.81%)
Oct 20, 2017
184.71
188.82
183.96
186.70
980,991
+2.84(+1.54%)
Oct 19, 2017
186.36
186.77
182.24
183.86
1,984,046
-3.74(-1.99%)
Oct 18, 2017
187.87
192.04
185.24
187.60
3,405,602
+3.05(+1.65%)
Oct 17, 2017
169.13
186.69
167.49
184.56
6,765,435
+20.72(+12.64%)
Oct 16, 2017
162.89
164.36
161.40
163.84
1,745,734
+1.18(+0.72%)
Oct 13, 2017
159.95
163.45
159.66
162.66
1,401,720
+3.15(+1.97%)
Oct 12, 2017
154.89
159.63
154.89
159.52
898,363
+4.54(+2.93%)
Oct 11, 2017
152.53
155.36
149.55
154.98
1,584,967
-1.27(-0.81%)
Oct 10, 2017
159.91
161.21
155.75
156.25
1,157,825
-3.31(-2.08%)
Oct 09, 2017
162.00
163.33
159.06
159.56
760,986
-2.22(-1.37%)
Oct 06, 2017
163.06
164.26
161.29
161.78
622,318
-1.96(-1.20%)
Oct 05, 2017
162.62
164.36
161.73
163.74
567,228
+1.21(+0.75%)
Oct 04, 2017
163.72
164.29
161.26
162.53
945,414
-1.31(-0.80%)
Oct 03, 2017
163.51
164.09
162.24
163.84
578,738
+0.13(+0.08%)
Oct 02, 2017
161.49
164.39
160.82
163.71
751,706
+2.22(+1.37%)
Sep 29, 2017
161.54
163.50
161.23
161.49
627,442
-0.30(-0.18%)
Sep 28, 2017
161.65
163.67
160.48
161.79
670,742
-0.70(-0.43%)
Sep 27, 2017
162.96
164.47
159.25
162.49
1,322,588
-0.12(-0.07%)
Sep 26, 2017
160.95
163.19
159.26
162.61
894,350
+1.98(+1.23%)
Sep 25, 2017
158.92
160.90
157.79
160.63
834,221
+1.96(+1.23%)
Sep 22, 2017
158.03
159.52
157.41
158.67
642,191
+0.92(+0.58%)
Sep 21, 2017
157.38
158.75
157.01
157.75
485,603
+0.37(+0.23%)
Sep 20, 2017
153.06
158.72
153.06
157.39
1,193,742
+4.09(+2.67%)
Sep 19, 2017
153.59
153.76
150.95
153.30
846,329
-0.35(-0.23%)
Sep 18, 2017
151.93
154.75
151.19
153.65
1,209,427
+1.86(+1.22%)
Sep 15, 2017
151.96
152.32
150.63
151.79
1,039,481
-0.31(-0.20%)
Sep 14, 2017
151.03
153.16
150.97
152.09
857,331
+0.70(+0.46%)
Sep 13, 2017
149.26
151.63
149.26
151.39
1,159,407
+1.99(+1.33%)
Sep 12, 2017
148.56
150.16
147.22
149.40
580,346
+1.53(+1.03%)
Sep 11, 2017
148.87
150.62
147.68
147.87
709,311
-0.34(-0.23%)
Sep 08, 2017
145.92
148.97
145.64
148.21
846,340
+2.15(+1.47%)
Sep 07, 2017
147.06
147.06
143.07
146.07
947,768
-1.22(-0.83%)
Sep 06, 2017
146.17
148.34
145.88
147.29
1,228,469
+2.32(+1.60%)
Sep 05, 2017
147.68
148.33
144.90
144.97
784,552
-2.18(-1.48%)
Sep 01, 2017
146.05
148.92
145.78
147.15
739,589
+1.10(+0.75%)
Aug 31, 2017
144.54
146.67
143.31
146.06
890,652
+2.63(+1.84%)
Aug 30, 2017
141.14
143.88
139.80
143.43
800,732
+2.23(+1.58%)
Aug 29, 2017
141.23
142.99
139.35
141.20
990,038
+0.82(+0.58%)
Aug 28, 2017
143.39
143.92
139.26
140.38
1,042,166
-3.18(-2.22%)
Aug 25, 2017
143.07
144.02
142.12
143.56
732,054
+1.31(+0.92%)
Aug 24, 2017
145.44
146.12
142.06
142.25
795,852
-2.88(-1.99%)
Aug 23, 2017
146.78
147.49
144.99
145.13
676,924
-2.59(-1.75%)
Aug 22, 2017
142.82
148.37
142.72
147.72
1,217,114
+5.40(+3.79%)
Aug 21, 2017
144.65
144.97
142.27
142.32
962,664
-2.68(-1.85%)
Aug 18, 2017
147.38
147.98
144.87
145.00
1,113,389
-2.88(-1.95%)
Aug 17, 2017
148.06
149.82
147.68
147.88
955,637
-0.43(-0.29%)
Aug 16, 2017
148.29
149.10
147.47
148.31
721,722
+0.00(+0.00%)
Aug 15, 2017
149.76
150.12
148.29
148.31
858,629
-1.72(-1.14%)
Aug 14, 2017
148.31
150.34
147.92
150.03
817,655
+2.85(+1.94%)
Aug 11, 2017
147.44
148.40
146.78
147.18
540,359
+0.27(+0.18%)
Aug 10, 2017
147.69
148.44
146.44
146.91
749,031
-1.17(-0.79%)
Aug 09, 2017
147.17
148.27
145.62
148.08
687,517
+1.35(+0.92%)
Aug 08, 2017
150.09
150.38
146.36
146.73
769,327
-2.50(-1.67%)
Aug 07, 2017
151.96
152.07
149.08
149.23
727,569
-2.64(-1.74%)
Aug 04, 2017
150.82
153.78
150.62
151.87
777,388
+0.78(+0.52%)
Aug 03, 2017
151.51
152.42
150.47
151.08
706,779
-0.49(-0.32%)
Aug 02, 2017
150.52
152.15
149.74
151.57
1,088,894
+0.27(+0.18%)
Aug 01, 2017
149.30
151.31
148.31
151.31
1,196,184
+2.66(+1.79%)
Jul 31, 2017
147.80
148.83
146.97
148.65
1,655,795
+1.35(+0.91%)
Jul 28, 2017
148.88
149.59
146.33
147.30
806,592
-2.00(-1.34%)
Jul 27, 2017
147.46
149.47
146.70
149.30
1,004,959
+1.15(+0.78%)
Jul 26, 2017
150.72
151.29
147.92
148.15
1,101,866
-2.57(-1.70%)
Jul 25, 2017
149.77
152.47
148.74
150.72
1,095,506
+1.94(+1.31%)
Jul 24, 2017
147.03
149.99
146.89
148.77
1,087,714
+1.73(+1.18%)
Jul 21, 2017
147.13
147.84
145.63
147.04
1,503,351
-0.91(-0.61%)
Jul 20, 2017
145.63
150.02
145.02
147.95
2,118,058
+3.36(+2.32%)
Jul 19, 2017
160.53
160.83
142.90
144.59
4,337,040
-10.96(-7.04%)
Jul 18, 2017
153.10
156.04
152.63
155.55
1,957,044
+2.02(+1.32%)
Jul 17, 2017
153.29
155.21
152.01
153.53
1,222,714
+0.28(+0.19%)
Jul 14, 2017
152.40
153.91
151.60
153.24
1,401,644
+1.69(+1.11%)
Jul 13, 2017
150.46
152.43
150.32
151.56
1,630,206
+1.06(+0.71%)
Jul 12, 2017
158.43
159.08
149.27
150.50
2,152,717
-6.88(-4.37%)
Jul 11, 2017
158.35
158.35
154.77
157.38
1,072,393
-1.37(-0.86%)
Jul 10, 2017
160.03
160.83
157.46
158.75
1,056,412
-1.06(-0.66%)
Jul 07, 2017
161.47
161.47
158.89
159.81
673,974
-1.66(-1.03%)
Jul 06, 2017
163.80
164.83
161.01
161.47
1,123,890
-2.73(-1.66%)
Jul 05, 2017
165.04
165.66
161.59
164.20
1,394,499
-0.86(-0.52%)
Jul 03, 2017
162.01
165.53
161.20
165.06
877,543
+4.12(+2.56%)
Jun 30, 2017
159.89
161.83
158.95
160.94
763,235
+1.40(+0.88%)
Jun 29, 2017
158.35
160.65
158.30
159.54
932,035
+1.78(+1.13%)
Jun 28, 2017
156.99
159.18
156.71
157.76
648,216
+1.68(+1.07%)
Jun 27, 2017
158.62
158.62
154.72
156.09
744,438
-2.44(-1.54%)
Jun 26, 2017
157.47
158.94
156.84
158.53
663,545
+1.28(+0.82%)
Jun 23, 2017
154.25
157.45
154.15
157.24
925,334
+3.21(+2.08%)
Jun 22, 2017
155.27
155.68
152.99
154.03
941,418
-0.80(-0.52%)
Jun 21, 2017
155.64
155.64
152.69
154.84
1,192,761
-0.87(-0.56%)
Jun 20, 2017
159.67
160.14
155.57
155.71
1,130,060
-4.31(-2.70%)
Jun 19, 2017
160.78
162.14
159.32
160.03
995,292
-0.73(-0.45%)
Jun 16, 2017
157.67
160.76
156.04
160.76
1,431,327
+3.17(+2.01%)
Jun 15, 2017
157.17
159.59
156.91
157.58
825,811
-0.23(-0.15%)
Jun 14, 2017
158.91
159.57
154.60
157.81
1,523,948
-0.94(-0.60%)
Jun 13, 2017
159.85
160.12
158.25
158.76
902,861
-1.29(-0.81%)
Jun 12, 2017
157.81
163.06
157.81
160.05
1,553,164
+2.85(+1.81%)
Jun 09, 2017
152.10
157.54
152.10
157.20
1,420,366
+5.11(+3.36%)
Jun 08, 2017
154.44
150.56
152.09
1,241,990
+0.97(+0.64%)
Jun 07, 2017
151.45
154.54
150.83
151.12
959,284
-0.33(-0.22%)
Jun 06, 2017
154.11
154.11
150.29
151.45
1,335,902
-3.64(-2.35%)
Jun 05, 2017
153.21
155.90
152.96
155.09
1,224,158
+1.11(+0.72%)
Jun 02, 2017
155.18
155.80
153.28
153.98
739,822
-0.63(-0.41%)
Jun 01, 2017
153.26
155.55
151.72
154.61
796,921
+1.03(+0.67%)
May 31, 2017
153.31
153.68
151.33
153.59
1,705,695
+0.28(+0.18%)
May 30, 2017
154.76
155.41
153.01
153.31
855,005
-1.44(-0.93%)
May 26, 2017
156.01
156.45
153.24
154.75
894,113
-2.49(-1.58%)
May 25, 2017
158.13
159.04
156.82
157.24
1,035,683
-0.84(-0.53%)
May 24, 2017
157.91
159.62
156.70
158.07
1,411,589
+0.62(+0.39%)
May 23, 2017
158.83
159.31
157.23
157.46
1,098,259
-1.50(-0.94%)
May 22, 2017
156.41
159.58
156.41
158.96
1,136,590
+3.08(+1.97%)
May 19, 2017
155.02
156.91
154.75
155.88
1,053,590
+1.38(+0.89%)
May 18, 2017
152.02
157.79
151.74
154.50
1,468,644
-1.31(-0.84%)
May 17, 2017
159.67
160.11
154.68
155.81
1,448,349
-3.86(-2.42%)
May 16, 2017
161.40
161.56
159.06
159.67
934,521
-2.03(-1.26%)
May 15, 2017
164.57
164.92
160.19
161.70
1,585,639
-2.89(-1.76%)
May 12, 2017
167.07
167.13
163.97
164.59
768,612
-2.74(-1.64%)
May 11, 2017
167.43
168.05
164.93
167.33
787,155
-0.15(-0.09%)
May 10, 2017
167.29
167.90
166.19
167.48
851,356
+0.08(+0.05%)
May 09, 2017
168.70
169.34
166.74
167.40
1,279,536
-1.08(-0.64%)
May 08, 2017
168.45
169.28
167.65
168.48
616,487
-0.22(-0.13%)
May 05, 2017
167.10
168.82
166.07
168.70
868,225
+1.51(+0.90%)
May 04, 2017
170.67
171.16
165.64
167.19
1,287,491
-2.85(-1.68%)
May 03, 2017
168.26
170.24
167.46
170.05
930,127
+1.23(+0.73%)
May 02, 2017
168.51
169.13
167.34
168.81
698,826
+1.14(+0.68%)
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
.