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, 2019
262.84
264.06
259.60
260.74
1,122,832
-2.63(-1.00%)
Apr 29, 2019
270.18
271.23
263.15
263.37
612,961
-6.53(-2.42%)
Apr 26, 2019
272.71
273.79
269.06
269.90
303,591
-2.86(-1.05%)
Apr 25, 2019
271.16
273.11
267.05
272.76
507,066
+0.59(+0.22%)
Apr 24, 2019
271.09
273.92
270.07
272.17
631,981
+1.08(+0.40%)
Apr 23, 2019
266.53
271.62
264.04
271.08
685,548
+1.83(+0.68%)
Apr 22, 2019
279.91
284.78
267.77
269.25
953,815
-15.69(-5.51%)
Apr 18, 2019
285.58
288.30
283.39
284.94
563,163
-0.13(-0.05%)
Apr 17, 2019
285.21
286.89
282.28
285.07
331,651
+2.14(+0.76%)
Apr 16, 2019
282.89
283.86
279.89
282.93
326,555
+1.12(+0.40%)
Apr 15, 2019
281.88
283.08
280.53
281.81
316,378
-0.06(-0.02%)
Apr 12, 2019
283.39
285.02
279.75
281.87
743,674
-3.82(-1.34%)
Apr 11, 2019
282.93
289.64
282.93
285.69
449,548
+5.38(+1.92%)
Apr 10, 2019
277.37
281.28
274.61
280.31
537,748
-1.95(-0.69%)
Apr 09, 2019
290.63
290.63
282.08
282.26
367,112
-8.95(-3.07%)
Apr 08, 2019
291.65
292.64
290.52
291.21
338,776
-1.42(-0.49%)
Apr 05, 2019
290.31
294.85
289.95
292.63
443,543
+2.64(+0.91%)
Apr 04, 2019
287.55
291.71
287.55
289.99
329,229
+1.90(+0.66%)
Apr 03, 2019
289.18
290.97
287.01
288.09
421,113
+0.29(+0.10%)
Apr 02, 2019
287.48
289.69
285.31
287.80
477,997
+0.01(+0.00%)
Apr 01, 2019
278.77
287.95
278.77
287.79
550,859
+9.55(+3.43%)
Mar 29, 2019
273.65
278.85
272.55
278.24
462,471
+6.61(+2.43%)
Mar 28, 2019
269.36
273.40
268.17
271.63
415,542
+3.50(+1.30%)
Mar 27, 2019
268.25
270.13
265.85
268.13
384,396
+0.62(+0.23%)
Mar 26, 2019
269.91
269.91
264.97
267.51
455,800
-0.25(-0.09%)
Mar 25, 2019
269.86
271.13
266.41
267.76
333,694
-2.69(-0.99%)
Mar 22, 2019
281.00
281.00
270.31
270.45
482,696
-11.53(-4.09%)
Mar 21, 2019
275.52
282.57
275.31
281.98
335,490
+6.44(+2.34%)
Mar 20, 2019
276.94
281.10
273.28
275.55
254,533
-1.41(-0.51%)
Mar 19, 2019
281.20
281.23
276.39
276.95
376,266
-2.33(-0.83%)
Mar 18, 2019
275.01
279.54
275.01
279.28
257,875
+4.51(+1.64%)
Mar 15, 2019
274.98
277.37
273.93
274.77
480,316
-0.32(-0.12%)
Mar 14, 2019
277.07
277.07
273.18
275.10
415,157
-1.81(-0.65%)
Mar 13, 2019
274.46
277.98
273.97
276.91
433,672
+3.81(+1.39%)
Mar 12, 2019
273.41
273.82
271.00
273.10
334,115
+0.35(+0.13%)
Mar 11, 2019
269.59
273.33
268.46
272.75
236,318
+1.47(+0.54%)
Mar 08, 2019
273.28
273.97
269.23
271.28
386,005
-3.98(-1.44%)
Mar 07, 2019
278.06
279.08
273.51
275.25
355,834
-4.39(-1.57%)
Mar 06, 2019
279.21
282.31
277.38
279.64
338,315
+1.06(+0.38%)
Mar 05, 2019
280.75
280.86
278.02
278.58
460,610
-1.22(-0.44%)
Mar 04, 2019
280.54
283.85
278.03
279.80
437,831
+0.08(+0.03%)
Mar 01, 2019
285.46
286.67
276.89
279.72
683,215
-2.07(-0.73%)
Feb 28, 2019
287.23
288.26
281.55
281.79
365,457
-5.87(-2.04%)
Feb 27, 2019
283.94
287.75
283.94
287.66
379,176
+2.38(+0.83%)
Feb 26, 2019
288.56
288.94
285.20
285.29
284,014
-2.62(-0.91%)
Feb 25, 2019
290.14
291.28
287.60
287.90
382,302
-0.92(-0.32%)
Feb 22, 2019
286.69
289.01
286.14
288.82
251,027
+2.57(+0.90%)
Feb 21, 2019
288.39
289.56
285.04
286.25
391,402
-1.34(-0.47%)
Feb 20, 2019
290.41
290.41
285.87
287.59
490,862
-3.34(-1.15%)
Feb 19, 2019
291.82
293.00
290.46
290.93
316,912
-1.82(-0.62%)
Feb 15, 2019
291.25
292.85
288.88
292.75
354,748
+4.45(+1.54%)
Feb 14, 2019
287.99
290.99
285.66
288.30
316,315
-1.39(-0.48%)
Feb 13, 2019
289.79
290.85
283.97
289.69
431,818
+0.73(+0.25%)
Feb 12, 2019
285.52
291.13
284.72
288.96
514,489
+5.25(+1.85%)
Feb 11, 2019
279.25
284.17
278.91
283.70
398,844
+5.93(+2.13%)
Feb 08, 2019
278.40
279.55
276.07
277.78
391,629
-1.17(-0.42%)
Feb 07, 2019
277.52
282.12
276.80
278.95
425,537
-0.42(-0.15%)
Feb 06, 2019
275.66
281.32
274.96
279.38
444,647
+3.25(+1.18%)
Feb 05, 2019
274.81
276.31
272.12
276.13
388,508
+1.27(+0.46%)
Feb 04, 2019
269.42
275.20
268.21
274.86
333,227
+5.64(+2.10%)
Feb 01, 2019
272.03
275.17
268.25
269.21
465,859
-2.68(-0.98%)
Jan 31, 2019
272.06
274.12
268.62
271.89
710,662
-0.64(-0.23%)
Jan 30, 2019
275.22
275.22
267.71
272.53
731,865
-0.07(-0.03%)
Jan 29, 2019
267.22
272.65
265.33
272.60
459,905
+6.66(+2.50%)
Jan 28, 2019
266.20
267.92
264.02
265.94
470,188
-2.67(-0.99%)
Jan 25, 2019
265.00
268.73
262.42
268.62
896,301
+5.16(+1.96%)
Jan 24, 2019
265.27
271.53
258.38
263.45
1,734,392
-10.07(-3.68%)
Jan 23, 2019
278.00
280.98
272.28
273.52
1,129,425
-3.18(-1.15%)
Jan 22, 2019
279.47
281.63
274.77
276.70
610,274
-4.40(-1.57%)
Jan 18, 2019
278.23
284.35
277.47
281.10
748,221
+5.62(+2.04%)
Jan 17, 2019
266.04
277.07
266.04
275.47
859,587
+9.64(+3.63%)
Jan 16, 2019
270.09
271.81
265.61
265.83
630,361
-4.06(-1.50%)
Jan 15, 2019
264.16
271.82
260.20
269.89
746,097
+11.05(+4.27%)
Jan 14, 2019
260.12
262.36
258.77
258.84
443,977
-3.03(-1.16%)
Jan 11, 2019
261.52
262.55
259.01
261.87
311,912
+0.01(+0.00%)
Jan 10, 2019
256.91
261.93
254.42
261.86
449,522
+4.12(+1.60%)
Jan 09, 2019
254.05
260.49
251.76
257.74
659,141
+0.95(+0.37%)
Jan 08, 2019
255.41
258.44
248.90
256.79
933,975
+1.70(+0.67%)
Jan 07, 2019
256.87
260.40
251.93
255.08
713,066
-1.84(-0.72%)
Jan 04, 2019
251.11
259.08
250.38
256.93
575,154
+10.21(+4.14%)
Jan 03, 2019
253.50
254.87
245.14
246.72
967,293
-7.86(-3.09%)
Jan 02, 2019
256.70
257.64
252.75
254.58
857,454
-5.32(-2.05%)
Dec 31, 2018
259.29
262.19
257.12
259.90
500,190
+0.82(+0.32%)
Dec 28, 2018
260.50
263.12
258.10
259.08
366,234
-0.42(-0.16%)
Dec 27, 2018
254.94
259.50
250.73
259.50
429,042
+3.02(+1.18%)
Dec 26, 2018
246.74
256.66
245.18
256.48
396,281
+11.25(+4.59%)
Dec 24, 2018
249.99
251.59
244.91
245.24
268,238
-5.32(-2.12%)
Dec 21, 2018
253.22
259.84
250.12
250.56
1,033,951
-2.70(-1.06%)
Dec 20, 2018
254.85
258.32
249.74
253.25
797,561
-3.03(-1.18%)
Dec 19, 2018
260.36
264.55
255.41
256.28
709,971
-4.08(-1.57%)
Dec 18, 2018
262.28
265.71
257.73
260.36
733,740
-1.52(-0.58%)
Dec 17, 2018
261.34
267.69
258.98
261.88
648,915
+0.09(+0.04%)
Dec 14, 2018
260.26
265.79
260.25
261.79
508,882
-1.10(-0.42%)
Dec 13, 2018
265.82
268.99
261.46
262.89
586,477
-2.02(-0.76%)
Dec 12, 2018
267.89
270.73
264.15
264.90
476,256
+0.98(+0.37%)
Dec 11, 2018
264.05
270.48
261.48
263.92
537,622
+1.31(+0.50%)
Dec 10, 2018
265.19
266.40
258.05
262.61
688,146
-3.79(-1.42%)
Dec 07, 2018
276.46
279.04
265.61
266.41
539,519
-9.33(-3.38%)
Dec 06, 2018
271.15
276.35
266.54
275.74
731,364
-0.95(-0.34%)
Dec 04, 2018
291.02
292.56
276.43
276.69
758,108
-15.27(-5.23%)
Dec 03, 2018
292.61
295.53
287.81
291.96
564,253
+2.90(+1.00%)
Nov 30, 2018
286.45
290.46
284.51
289.06
652,290
+2.62(+0.92%)
Nov 29, 2018
285.22
288.85
284.39
286.44
475,778
-0.48(-0.17%)
Nov 28, 2018
280.88
287.07
276.85
286.91
729,154
+6.66(+2.38%)
Nov 27, 2018
283.32
283.62
278.70
280.25
483,423
-3.19(-1.13%)
Nov 26, 2018
276.92
284.46
276.72
283.44
541,740
+9.19(+3.35%)
Nov 23, 2018
277.25
277.75
274.11
274.25
143,951
-4.20(-1.51%)
Nov 21, 2018
278.44
278.44
278.44
0
+5.09(+1.86%)
Nov 20, 2018
275.68
278.94
271.54
273.36
619,342
-7.47(-2.66%)
Nov 19, 2018
284.90
289.67
280.36
280.83
720,195
-5.03(-1.76%)
Nov 16, 2018
280.42
286.67
278.65
285.86
656,418
+4.10(+1.45%)
Nov 15, 2018
275.69
282.80
272.91
281.76
678,618
+5.27(+1.91%)
Nov 14, 2018
273.29
278.41
273.05
276.49
706,425
+4.07(+1.49%)
Nov 13, 2018
268.96
275.24
268.05
272.42
597,974
+3.94(+1.47%)
Nov 12, 2018
270.60
271.86
265.97
268.48
533,919
-1.91(-0.70%)
Nov 09, 2018
267.63
271.37
266.09
270.38
511,598
+0.67(+0.25%)
Nov 08, 2018
270.94
272.70
268.84
269.71
415,624
-1.51(-0.56%)
Nov 07, 2018
266.12
271.93
263.78
271.22
495,017
+7.73(+2.93%)
Nov 06, 2018
260.53
265.52
259.16
263.49
628,002
+0.48(+0.18%)
Nov 05, 2018
265.02
266.56
260.66
263.01
598,697
-2.00(-0.75%)
Nov 02, 2018
266.34
268.04
260.76
265.01
585,776
+2.49(+0.95%)
Nov 01, 2018
260.96
263.56
254.53
262.51
845,873
+2.34(+0.90%)
Oct 31, 2018
262.13
265.92
259.98
260.18
1,129,051
+0.75(+0.29%)
Oct 30, 2018
252.47
259.60
251.24
259.43
1,033,612
+6.96(+2.76%)
Oct 29, 2018
255.19
258.46
249.51
252.47
980,567
+0.78(+0.31%)
Oct 26, 2018
246.39
254.14
245.24
251.69
960,249
+3.18(+1.28%)
Oct 25, 2018
251.92
252.37
247.66
248.51
1,041,541
-0.59(-0.24%)
Oct 24, 2018
251.60
254.76
248.86
249.09
1,436,713
-1.94(-0.77%)
Oct 23, 2018
247.61
252.25
242.80
251.03
1,114,823
-1.15(-0.45%)
Oct 22, 2018
255.30
255.30
249.30
252.18
897,271
-0.95(-0.38%)
Oct 19, 2018
252.41
255.75
250.26
253.13
1,199,602
+1.24(+0.49%)
Oct 18, 2018
255.49
256.01
249.73
251.90
1,526,267
-4.04(-1.58%)
Oct 17, 2018
257.51
260.77
254.08
255.94
1,611,144
-0.61(-0.24%)
Oct 16, 2018
265.70
267.04
245.60
256.55
4,611,564
-34.82(-11.95%)
Oct 15, 2018
285.31
293.90
285.31
291.37
1,790,413
+5.93(+2.08%)
Oct 12, 2018
289.20
289.20
281.37
285.44
827,639
+2.33(+0.82%)
Oct 11, 2018
288.02
294.94
282.78
283.11
1,173,428
-6.68(-2.30%)
Oct 10, 2018
303.66
303.66
289.61
289.79
1,449,361
-17.49(-5.69%)
Oct 09, 2018
315.56
316.09
306.69
307.28
920,544
-9.63(-3.04%)
Oct 08, 2018
319.17
320.39
312.68
316.91
766,688
-4.71(-1.46%)
Oct 05, 2018
322.60
325.21
317.97
321.62
440,723
-1.01(-0.31%)
Oct 04, 2018
327.60
329.88
318.69
322.63
629,012
-5.34(-1.63%)
Oct 03, 2018
326.63
330.49
325.37
327.97
394,198
+3.12(+0.96%)
Oct 02, 2018
323.65
328.57
323.61
324.85
433,994
-1.33(-0.41%)
Oct 01, 2018
327.32
330.91
323.68
326.17
522,508
-1.29(-0.39%)
Sep 28, 2018
325.57
329.63
325.17
327.47
482,198
+1.96(+0.60%)
Sep 27, 2018
326.63
330.02
325.19
325.51
476,348
-1.04(-0.32%)
Sep 26, 2018
326.60
329.05
324.19
326.54
604,850
+1.31(+0.40%)
Sep 25, 2018
323.79
326.59
322.92
325.23
509,075
+2.20(+0.68%)
Sep 24, 2018
325.41
325.41
319.94
323.03
503,144
-3.23(-0.99%)
Sep 21, 2018
326.61
329.56
325.20
326.26
1,475,300
+0.98(+0.30%)
Sep 20, 2018
322.87
326.70
320.72
325.28
509,022
+3.41(+1.06%)
Sep 19, 2018
323.55
327.25
320.81
321.87
499,660
-2.17(-0.67%)
Sep 18, 2018
321.24
325.11
316.50
324.04
600,634
+1.87(+0.58%)
Sep 17, 2018
325.96
326.57
320.03
322.17
431,044
-3.65(-1.12%)
Sep 14, 2018
325.40
331.25
323.99
325.82
545,065
+1.44(+0.44%)
Sep 13, 2018
326.24
326.50
323.25
324.38
450,328
-0.02(-0.01%)
Sep 12, 2018
328.40
328.52
323.79
324.40
493,796
-4.87(-1.48%)
Sep 11, 2018
322.77
329.91
320.96
329.27
633,892
+6.59(+2.04%)
Sep 10, 2018
321.00
323.74
320.01
322.68
510,832
+2.66(+0.83%)
Sep 07, 2018
322.43
325.30
317.36
320.03
580,864
-3.53(-1.09%)
Sep 06, 2018
326.38
331.63
318.44
323.55
839,768
-2.27(-0.70%)
Sep 05, 2018
325.76
329.10
324.50
325.83
747,469
-0.23(-0.07%)
Sep 04, 2018
325.44
327.20
321.01
326.06
749,426
+1.65(+0.51%)
Aug 31, 2018
324.41
324.41
324.41
0
-0.31(-0.10%)
Aug 30, 2018
331.72
332.43
322.81
324.72
608,753
-7.22(-2.18%)
Aug 29, 2018
330.50
333.58
327.94
331.94
564,271
+1.41(+0.43%)
Aug 28, 2018
333.93
336.78
328.93
330.53
568,056
-2.88(-0.86%)
Aug 27, 2018
334.92
336.73
332.71
333.40
332,041
-1.15(-0.35%)
Aug 24, 2018
337.79
338.12
332.32
334.56
385,496
-2.16(-0.64%)
Aug 23, 2018
337.60
339.13
335.74
336.72
353,237
-0.08(-0.02%)
Aug 22, 2018
337.76
338.97
335.79
336.80
416,585
-1.42(-0.42%)
Aug 21, 2018
335.83
340.89
334.92
338.22
574,808
+2.39(+0.71%)
Aug 20, 2018
328.95
336.80
328.38
335.83
722,348
+8.07(+2.46%)
Aug 17, 2018
330.26
330.94
327.24
327.76
524,546
-2.03(-0.62%)
Aug 16, 2018
329.21
331.30
328.52
329.79
597,274
+1.89(+0.58%)
Aug 15, 2018
327.81
329.08
324.93
327.91
678,159
-3.22(-0.97%)
Aug 14, 2018
325.78
334.42
325.73
331.12
924,779
+7.55(+2.33%)
Aug 13, 2018
321.78
324.90
320.80
323.57
479,513
+1.70(+0.53%)
Aug 10, 2018
320.21
322.97
318.11
321.87
492,676
+0.92(+0.29%)
Aug 09, 2018
321.25
327.31
319.36
320.95
686,071
-0.80(-0.25%)
Aug 08, 2018
317.69
322.92
316.90
321.75
432,231
+2.98(+0.94%)
Aug 07, 2018
314.51
319.44
313.47
318.77
499,281
+4.08(+1.30%)
Aug 06, 2018
310.40
314.89
310.16
314.69
563,727
+5.29(+1.71%)
Aug 03, 2018
312.96
313.37
308.73
309.40
481,112
-1.84(-0.59%)
Aug 02, 2018
309.20
313.79
307.86
311.23
566,574
-0.88(-0.28%)
Aug 01, 2018
315.84
319.12
309.60
312.11
837,281
-4.19(-1.32%)
Jul 31, 2018
308.91
317.74
307.22
316.30
1,003,093
+9.21(+3.00%)
Jul 30, 2018
309.60
310.66
306.24
307.09
649,530
-2.61(-0.84%)
Jul 27, 2018
311.34
312.91
308.44
309.70
626,508
-1.10(-0.36%)
Jul 26, 2018
313.86
316.28
310.31
310.80
587,707
-2.42(-0.77%)
Jul 25, 2018
306.92
314.26
305.94
313.22
825,152
+5.51(+1.79%)
Jul 24, 2018
312.92
316.26
305.57
307.71
718,442
-5.00(-1.60%)
Jul 23, 2018
310.31
317.33
310.31
312.71
1,061,193
+2.17(+0.70%)
Jul 20, 2018
311.63
311.63
306.82
310.54
1,017,928
-1.10(-0.35%)
Jul 19, 2018
311.80
316.88
308.08
311.63
1,857,939
+2.25(+0.73%)
Jul 18, 2018
300.48
311.95
294.39
309.39
3,657,462
+31.06(+11.16%)
Jul 17, 2018
275.90
280.02
275.63
278.33
1,134,278
+1.86(+0.67%)
Jul 16, 2018
282.36
283.84
274.69
276.47
1,024,182
-6.90(-2.43%)
Jul 13, 2018
282.88
285.95
281.89
283.37
682,287
+1.16(+0.41%)
Jul 12, 2018
284.21
285.97
280.88
282.21
565,637
-1.11(-0.39%)
Jul 11, 2018
277.51
286.48
274.82
283.32
933,868
+4.70(+1.69%)
Jul 10, 2018
280.27
283.36
275.25
278.62
475,298
-0.29(-0.10%)
Jul 09, 2018
273.30
279.45
272.90
278.91
499,062
+6.09(+2.23%)
Jul 06, 2018
272.40
276.47
271.44
272.83
472,970
+0.95(+0.35%)
Jul 05, 2018
272.85
273.85
267.34
271.88
842,579
+0.12(+0.04%)
Jul 03, 2018
271.76
271.76
271.76
0
-7.79(-2.79%)
Jul 02, 2018
280.31
281.83
275.32
279.55
1,039,739
-1.92(-0.68%)
Jun 29, 2018
280.74
285.17
280.65
281.47
578,994
+0.77(+0.27%)
Jun 28, 2018
278.86
281.87
276.92
280.70
494,420
+1.99(+0.71%)
Jun 27, 2018
279.45
283.99
278.30
278.71
516,149
-1.00(-0.36%)
Jun 26, 2018
279.94
281.15
277.96
279.72
440,027
+0.79(+0.28%)
Jun 25, 2018
285.18
285.18
277.08
278.92
647,289
-5.92(-2.08%)
Jun 22, 2018
288.87
289.03
284.45
284.85
733,740
-0.99(-0.34%)
Jun 21, 2018
287.73
288.19
282.88
285.83
667,323
-3.42(-1.18%)
Jun 20, 2018
284.99
289.67
284.75
289.25
473,570
+4.40(+1.54%)
Jun 19, 2018
286.07
288.44
284.12
284.86
634,122
-3.65(-1.27%)
Jun 18, 2018
289.69
290.84
285.51
288.51
569,330
-3.20(-1.10%)
Jun 15, 2018
291.75
289.68
291.71
964,310
+2.03(+0.70%)
Jun 14, 2018
288.31
290.71
285.98
289.68
938,047
+1.54(+0.54%)
Jun 13, 2018
292.00
293.30
287.40
288.13
697,822
-2.80(-0.96%)
Jun 12, 2018
289.77
294.19
289.02
290.93
711,928
+2.37(+0.82%)
Jun 11, 2018
286.63
289.41
286.26
288.56
760,478
+1.44(+0.50%)
Jun 08, 2018
285.01
287.46
283.93
287.12
475,149
+2.04(+0.71%)
Jun 07, 2018
284.03
286.98
283.32
285.08
495,863
+1.48(+0.52%)
Jun 06, 2018
279.52
283.61
638,907
-3.50(-1.22%)
Jun 05, 2018
284.86
288.16
282.90
287.10
507,215
+2.32(+0.81%)
Jun 04, 2018
284.75
286.80
281.74
284.78
517,904
+2.13(+0.75%)
Jun 01, 2018
282.76
288.78
280.11
282.66
586,103
+0.65(+0.23%)
May 31, 2018
279.90
282.93
276.58
282.01
1,038,559
+1.40(+0.50%)
May 30, 2018
277.55
282.14
275.37
280.61
542,542
+4.14(+1.50%)
May 29, 2018
281.75
282.82
273.13
276.47
768,316
-6.30(-2.23%)
May 25, 2018
282.77
282.77
282.77
0
-1.01(-0.36%)
May 24, 2018
279.08
284.47
278.38
283.78
704,245
+5.21(+1.87%)
May 23, 2018
276.92
280.55
275.53
278.57
727,528
-0.61(-0.22%)
May 22, 2018
285.86
287.19
278.64
279.18
840,921
-7.31(-2.55%)
May 21, 2018
282.09
289.78
281.83
286.49
923,681
+5.74(+2.04%)
May 18, 2018
280.25
281.47
278.60
280.75
776,523
+0.74(+0.26%)
May 17, 2018
277.82
282.06
277.82
280.01
506,624
+0.39(+0.14%)
May 16, 2018
274.30
280.79
274.02
279.62
815,886
+5.04(+1.83%)
May 15, 2018
269.17
274.79
267.09
274.58
777,381
+4.69(+1.74%)
May 14, 2018
271.83
273.06
266.79
269.89
379,700
-0.31(-0.11%)
May 11, 2018
272.99
276.37
269.86
270.20
573,682
-2.52(-0.92%)
May 10, 2018
270.75
272.92
268.12
272.72
896,522
+3.94(+1.47%)
May 09, 2018
264.22
270.71
263.45
268.77
606,285
+5.23(+1.99%)
May 08, 2018
264.31
266.30
261.69
263.54
493,006
+0.64(+0.24%)
May 07, 2018
261.43
264.80
259.03
262.90
497,600
+2.36(+0.91%)
May 04, 2018
253.36
261.83
251.56
260.54
653,701
+6.30(+2.48%)
May 03, 2018
255.79
255.79
247.42
254.25
761,135
-0.96(-0.38%)
May 02, 2018
255.37
260.65
254.30
255.21
669,318
-0.94(-0.37%)
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
.