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
Cooper Companies
(NY:
COO
)
331.35
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 25, 2023
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
378.17
382.63
376.66
381.42
174,385
+3.29(+0.87%)
Apr 27, 2023
375.29
379.13
372.60
378.13
191,904
+2.21(+0.59%)
Apr 26, 2023
377.05
380.20
373.12
375.92
246,874
-3.06(-0.81%)
Apr 25, 2023
383.97
384.99
378.00
378.98
166,998
-6.48(-1.68%)
Apr 24, 2023
387.17
388.26
383.35
385.46
179,355
+0.09(+0.02%)
Apr 21, 2023
388.17
388.17
382.94
385.37
212,320
+0.12(+0.03%)
Apr 20, 2023
383.49
386.43
381.78
385.25
312,178
-0.26(-0.07%)
Apr 19, 2023
377.31
385.89
377.31
385.51
200,790
+7.49(+1.98%)
Apr 18, 2023
374.73
378.68
371.50
378.02
224,451
+6.57(+1.77%)
Apr 17, 2023
373.08
374.96
369.51
371.45
175,671
-2.23(-0.60%)
Apr 14, 2023
375.68
378.75
371.81
373.68
190,539
-3.83(-1.01%)
Apr 13, 2023
374.47
378.58
372.77
377.51
156,268
+4.66(+1.25%)
Apr 12, 2023
374.99
378.90
371.46
372.85
240,666
+0.94(+0.25%)
Apr 11, 2023
371.39
375.10
371.02
371.91
153,683
+1.82(+0.49%)
Apr 10, 2023
369.76
370.10
366.10
370.09
148,450
-2.18(-0.59%)
Apr 06, 2023
373.24
373.94
365.98
372.27
286,378
-1.30(-0.35%)
Apr 05, 2023
368.69
374.16
365.41
373.57
217,887
+3.54(+0.96%)
Apr 04, 2023
368.81
371.47
367.23
370.03
261,301
+1.68(+0.46%)
Apr 03, 2023
371.57
372.25
366.25
368.35
353,950
-4.98(-1.33%)
Mar 31, 2023
369.56
373.88
368.73
373.33
374,628
+5.89(+1.60%)
Mar 30, 2023
364.97
369.24
363.60
367.44
367,147
+5.65(+1.56%)
Mar 29, 2023
357.55
363.41
356.60
361.79
311,319
+7.02(+1.98%)
Mar 28, 2023
354.97
359.50
353.79
354.77
258,794
-1.79(-0.50%)
Mar 27, 2023
357.39
361.65
355.22
356.56
371,068
+1.57(+0.44%)
Mar 24, 2023
345.01
358.06
343.84
354.99
373,217
+10.06(+2.92%)
Mar 23, 2023
345.93
352.75
344.32
344.93
248,683
+0.43(+0.12%)
Mar 22, 2023
349.96
354.23
344.10
344.50
288,762
-6.30(-1.80%)
Mar 21, 2023
346.55
351.15
344.99
350.80
257,559
+6.32(+1.83%)
Mar 20, 2023
341.16
346.61
341.16
344.48
183,564
+3.01(+0.88%)
Mar 17, 2023
345.10
348.91
337.01
341.47
547,240
-3.79(-1.10%)
Mar 16, 2023
335.32
346.86
331.26
345.26
322,017
+6.66(+1.97%)
Mar 15, 2023
332.71
338.86
331.11
338.60
343,344
-0.51(-0.15%)
Mar 14, 2023
339.79
341.49
334.01
339.11
269,695
+5.18(+1.55%)
Mar 13, 2023
323.75
335.39
321.90
333.93
277,371
+9.18(+2.83%)
Mar 10, 2023
334.81
334.81
322.60
324.75
300,029
-10.06(-3.00%)
Mar 09, 2023
337.54
343.01
334.07
334.81
218,961
-0.46(-0.14%)
Mar 08, 2023
333.77
337.70
330.65
335.27
220,389
-1.04(-0.31%)
Mar 07, 2023
345.90
346.29
335.05
336.31
360,537
-9.65(-2.79%)
Mar 06, 2023
350.97
352.01
345.96
345.96
360,549
-5.82(-1.65%)
Mar 03, 2023
344.97
355.65
342.13
351.78
616,645
+23.95(+7.30%)
Mar 02, 2023
320.99
328.62
320.01
327.83
391,031
+4.30(+1.33%)
Mar 01, 2023
325.26
329.01
321.62
323.54
438,251
-3.41(-1.04%)
Feb 28, 2023
331.76
331.76
322.56
326.94
1,324,617
-5.33(-1.60%)
Feb 27, 2023
332.97
336.16
330.40
332.27
223,380
+1.79(+0.54%)
Feb 24, 2023
335.57
337.52
328.19
330.48
289,291
-9.55(-2.81%)
Feb 23, 2023
340.00
342.65
334.77
340.03
270,143
+1.61(+0.48%)
Feb 22, 2023
336.76
339.53
332.76
338.42
302,641
+1.21(+0.36%)
Feb 21, 2023
342.12
342.12
335.27
337.21
194,691
-7.88(-2.28%)
Feb 17, 2023
342.23
346.48
339.58
345.09
171,111
+1.39(+0.40%)
Feb 16, 2023
340.77
347.62
337.93
343.70
205,510
-2.35(-0.68%)
Feb 15, 2023
335.91
346.58
335.63
346.05
366,231
+8.50(+2.52%)
Feb 14, 2023
337.64
343.78
335.86
337.55
181,680
-0.81(-0.24%)
Feb 13, 2023
336.37
339.78
335.09
338.36
240,583
+3.25(+0.97%)
Feb 10, 2023
334.70
337.10
331.33
335.11
279,758
-0.48(-0.14%)
Feb 09, 2023
346.45
346.45
334.19
335.59
234,489
-8.84(-2.57%)
Feb 08, 2023
345.75
350.36
344.21
344.43
189,012
-4.48(-1.28%)
Feb 07, 2023
344.54
350.81
340.29
348.91
215,417
+2.50(+0.72%)
Feb 06, 2023
349.95
353.57
345.02
346.41
250,431
-8.05(-2.27%)
Feb 03, 2023
356.91
362.15
354.12
354.46
261,458
-8.04(-2.22%)
Feb 02, 2023
360.07
371.73
358.20
362.50
519,869
+5.95(+1.67%)
Feb 01, 2023
349.81
357.44
347.39
356.55
302,306
+7.65(+2.19%)
Jan 31, 2023
342.58
349.33
339.14
348.90
271,103
+8.08(+2.37%)
Jan 30, 2023
340.41
343.12
338.59
340.82
238,460
-3.63(-1.05%)
Jan 27, 2023
346.76
349.13
344.02
344.45
155,057
-4.63(-1.33%)
Jan 26, 2023
345.65
349.43
342.65
349.08
193,965
+5.53(+1.61%)
Jan 25, 2023
339.11
343.98
337.76
343.55
177,337
+0.43(+0.13%)
Jan 24, 2023
347.99
349.23
340.18
343.12
218,928
-2.99(-0.86%)
Jan 23, 2023
343.68
346.13
341.63
346.11
314,435
+2.41(+0.70%)
Jan 20, 2023
342.68
345.74
339.88
343.70
254,860
+1.37(+0.40%)
Jan 19, 2023
336.29
344.80
336.29
342.33
193,114
+2.97(+0.87%)
Jan 18, 2023
345.88
350.66
337.47
339.36
445,165
-5.91(-1.71%)
Jan 17, 2023
349.17
351.39
343.05
345.27
400,002
-5.06(-1.44%)
Jan 13, 2023
348.09
352.05
347.57
350.33
206,096
+0.94(+0.27%)
Jan 12, 2023
352.94
353.87
346.32
349.39
227,243
-0.86(-0.25%)
Jan 11, 2023
347.65
352.50
346.04
350.25
359,215
+6.46(+1.88%)
Jan 10, 2023
344.13
347.91
343.55
343.79
318,270
-0.40(-0.12%)
Jan 09, 2023
347.48
347.98
340.92
344.19
371,809
-0.92(-0.27%)
Jan 06, 2023
342.92
347.84
333.82
345.11
271,638
+5.81(+1.71%)
Jan 05, 2023
338.24
340.95
336.56
339.30
261,215
-2.21(-0.65%)
Jan 04, 2023
338.18
341.93
335.62
341.51
294,136
+8.89(+2.67%)
Jan 03, 2023
333.86
338.71
328.40
332.62
269,664
+2.01(+0.61%)
Dec 30, 2022
331.94
334.27
327.09
330.62
256,987
-3.71(-1.11%)
Dec 29, 2022
331.25
337.87
329.85
334.32
140,134
+5.99(+1.82%)
Dec 28, 2022
333.43
336.03
328.23
328.34
153,156
-5.05(-1.51%)
Dec 27, 2022
333.58
336.14
330.24
333.38
224,248
+0.71(+0.21%)
Dec 23, 2022
329.53
333.04
327.98
332.68
234,224
+1.90(+0.57%)
Dec 22, 2022
328.17
331.18
322.58
330.77
288,562
+2.14(+0.65%)
Dec 21, 2022
322.76
331.43
322.57
328.64
316,757
+8.80(+2.75%)
Dec 20, 2022
315.39
320.27
312.84
319.84
246,930
+3.63(+1.15%)
Dec 19, 2022
316.67
318.05
314.79
316.21
212,924
-1.60(-0.50%)
Dec 16, 2022
319.81
321.66
315.45
317.81
495,853
-6.24(-1.93%)
Dec 15, 2022
321.99
327.30
319.85
324.05
502,030
-0.76(-0.23%)
Dec 14, 2022
324.63
334.74
321.68
324.81
664,693
-4.97(-1.51%)
Dec 13, 2022
324.40
331.82
320.24
329.77
502,355
+15.71(+5.00%)
Dec 12, 2022
310.97
316.82
308.66
314.07
498,051
+4.65(+1.50%)
Dec 09, 2022
312.51
327.58
304.95
309.42
816,718
-9.96(-3.12%)
Dec 08, 2022
314.49
321.39
311.74
319.38
343,362
+4.85(+1.54%)
Dec 07, 2022
313.96
319.68
312.44
314.53
268,668
+1.48(+0.47%)
Dec 06, 2022
320.69
323.20
310.04
313.05
333,982
-8.46(-2.63%)
Dec 05, 2022
318.15
321.98
314.42
321.51
309,449
-0.76(-0.24%)
Dec 02, 2022
321.13
326.05
321.13
322.27
288,521
-4.30(-1.32%)
Dec 01, 2022
320.88
328.81
319.70
326.57
317,688
+10.27(+3.25%)
Nov 30, 2022
317.80
317.80
305.83
316.30
1,194,175
+8.91(+2.90%)
Nov 29, 2022
307.81
311.75
306.62
307.39
304,815
-0.89(-0.29%)
Nov 28, 2022
312.92
317.01
307.40
308.28
233,997
-6.05(-1.92%)
Nov 25, 2022
314.96
315.65
309.20
314.33
119,385
+1.28(+0.41%)
Nov 23, 2022
309.96
314.03
309.27
313.05
169,608
+3.87(+1.25%)
Nov 22, 2022
307.24
310.31
302.82
309.18
207,867
+2.07(+0.67%)
Nov 21, 2022
304.68
310.18
303.67
307.11
260,775
-0.24(-0.08%)
Nov 18, 2022
309.02
309.03
303.20
307.35
221,737
+4.40(+1.45%)
Nov 17, 2022
303.71
306.82
301.40
302.95
279,132
-7.35(-2.37%)
Nov 16, 2022
316.59
318.66
309.68
310.30
313,575
-5.43(-1.72%)
Nov 15, 2022
315.03
319.41
312.57
315.73
316,426
+1.28(+0.41%)
Nov 14, 2022
321.85
324.00
314.28
314.45
410,670
-9.82(-3.03%)
Nov 11, 2022
304.37
327.81
302.74
324.27
1,019,713
+22.29(+7.38%)
Nov 10, 2022
286.12
302.47
284.52
301.98
462,385
+28.46(+10.40%)
Nov 09, 2022
272.58
274.71
270.58
273.52
341,725
+0.06(+0.02%)
Nov 08, 2022
271.43
276.40
267.44
273.46
229,887
+2.94(+1.09%)
Nov 07, 2022
272.87
272.87
267.13
270.52
213,662
-0.05(-0.02%)
Nov 04, 2022
270.14
272.07
265.78
270.57
295,995
+5.06(+1.91%)
Nov 03, 2022
267.34
267.34
257.24
265.52
264,921
-4.87(-1.80%)
Nov 02, 2022
277.99
282.26
270.38
270.38
502,409
-8.57(-3.07%)
Nov 01, 2022
276.30
279.99
275.62
278.95
294,126
+5.61(+2.05%)
Oct 31, 2022
271.88
276.39
271.88
273.35
214,193
-2.03(-0.74%)
Oct 28, 2022
268.90
275.88
268.08
275.37
231,556
+6.19(+2.30%)
Oct 27, 2022
274.81
274.81
268.66
269.19
219,120
-5.04(-1.84%)
Oct 26, 2022
267.22
275.45
266.14
274.23
401,595
+9.01(+3.40%)
Oct 25, 2022
258.67
266.41
258.67
265.22
270,627
+6.68(+2.58%)
Oct 24, 2022
262.34
262.58
256.98
258.54
250,843
-1.41(-0.54%)
Oct 21, 2022
255.98
260.48
250.54
259.95
239,476
+4.29(+1.68%)
Oct 20, 2022
256.88
259.36
254.21
255.66
300,438
-0.78(-0.30%)
Oct 19, 2022
257.90
259.67
254.63
256.44
315,807
-1.99(-0.77%)
Oct 18, 2022
267.60
269.79
257.72
258.43
296,449
-1.64(-0.63%)
Oct 17, 2022
252.82
263.06
250.29
260.07
358,588
+11.44(+4.60%)
Oct 14, 2022
258.38
260.49
248.06
248.63
393,153
-6.57(-2.57%)
Oct 13, 2022
246.25
258.99
244.18
255.20
484,360
+2.44(+0.97%)
Oct 12, 2022
249.88
253.83
247.19
252.76
437,787
-3.52(-1.37%)
Oct 11, 2022
257.50
261.86
254.24
256.28
352,717
-1.33(-0.52%)
Oct 10, 2022
263.61
263.61
257.20
257.61
236,045
-4.74(-1.81%)
Oct 07, 2022
266.29
266.58
260.01
262.35
278,710
-7.14(-2.65%)
Oct 06, 2022
276.93
278.87
268.50
269.49
283,648
-7.93(-2.86%)
Oct 05, 2022
276.57
279.19
274.41
277.41
239,180
-2.11(-0.75%)
Oct 04, 2022
275.50
279.52
274.77
279.52
401,714
+6.31(+2.31%)
Oct 03, 2022
268.27
275.21
265.63
273.21
338,548
+9.36(+3.55%)
Sep 30, 2022
270.12
274.50
263.64
263.86
400,471
-5.50(-2.04%)
Sep 29, 2022
266.38
271.19
263.61
269.36
256,425
+0.29(+0.11%)
Sep 28, 2022
265.30
270.93
262.87
269.06
422,479
+5.30(+2.01%)
Sep 27, 2022
271.58
271.94
263.05
263.77
354,559
-5.19(-1.93%)
Sep 26, 2022
273.99
275.77
265.31
268.96
394,154
-6.68(-2.42%)
Sep 23, 2022
271.81
276.43
270.00
275.63
397,909
+1.49(+0.54%)
Sep 22, 2022
273.79
275.31
271.50
274.14
338,442
-2.18(-0.79%)
Sep 21, 2022
283.85
285.96
276.30
276.32
202,933
-7.16(-2.53%)
Sep 20, 2022
287.08
289.56
281.82
283.48
295,214
-6.82(-2.35%)
Sep 19, 2022
289.30
291.21
284.12
290.30
344,704
-1.10(-0.38%)
Sep 16, 2022
297.37
297.37
290.81
291.40
327,877
-8.51(-2.84%)
Sep 15, 2022
303.08
308.78
298.70
299.91
250,526
-2.94(-0.97%)
Sep 14, 2022
304.87
306.31
301.00
302.85
263,258
-2.67(-0.87%)
Sep 13, 2022
310.26
311.95
305.10
305.52
274,058
-13.21(-4.14%)
Sep 12, 2022
315.20
318.86
315.20
318.73
191,910
+4.08(+1.30%)
Sep 09, 2022
308.60
314.93
306.53
314.65
230,961
+6.80(+2.21%)
Sep 08, 2022
302.90
310.50
300.16
307.85
317,601
+1.79(+0.58%)
Sep 07, 2022
297.39
308.06
297.34
306.06
400,221
+9.93(+3.35%)
Sep 06, 2022
296.81
299.88
294.31
296.13
265,151
+0.65(+0.22%)
Sep 02, 2022
302.17
303.35
294.32
295.48
437,269
-4.59(-1.53%)
Sep 01, 2022
285.98
301.04
282.98
300.07
864,760
+12.68(+4.41%)
Aug 31, 2022
291.26
293.26
285.56
287.39
546,271
-0.82(-0.28%)
Aug 30, 2022
291.27
293.49
287.65
288.21
433,497
-3.04(-1.04%)
Aug 29, 2022
292.17
294.07
288.49
291.25
377,702
-5.27(-1.78%)
Aug 26, 2022
313.95
314.78
296.50
296.52
312,342
-17.46(-5.56%)
Aug 25, 2022
312.60
314.31
308.81
313.98
330,260
+4.22(+1.36%)
Aug 24, 2022
309.88
312.20
306.44
309.76
457,759
-1.51(-0.49%)
Aug 23, 2022
312.95
312.95
308.79
311.27
182,408
-3.10(-0.99%)
Aug 22, 2022
318.96
320.48
313.13
314.37
237,492
-8.27(-2.56%)
Aug 19, 2022
325.32
326.22
320.55
322.64
288,380
-4.28(-1.31%)
Aug 18, 2022
329.02
331.01
324.17
326.92
197,368
-2.10(-0.64%)
Aug 17, 2022
334.70
337.19
328.68
329.02
271,798
-8.20(-2.43%)
Aug 16, 2022
331.00
337.38
329.07
337.21
222,157
+3.93(+1.18%)
Aug 15, 2022
332.32
337.51
331.42
333.29
145,341
-0.73(-0.22%)
Aug 12, 2022
330.96
334.12
328.49
334.01
147,428
+5.33(+1.62%)
Aug 11, 2022
334.98
337.10
328.14
328.69
270,130
-3.50(-1.05%)
Aug 10, 2022
331.19
332.41
327.69
332.19
300,585
+6.61(+2.03%)
Aug 09, 2022
333.36
333.93
324.97
325.58
197,402
-8.04(-2.41%)
Aug 08, 2022
333.71
334.61
331.46
333.62
161,348
+2.76(+0.83%)
Aug 05, 2022
325.18
330.96
325.18
330.86
147,718
+3.44(+1.05%)
Aug 04, 2022
328.91
330.31
325.23
327.42
180,726
-1.67(-0.51%)
Aug 03, 2022
326.57
332.33
324.95
329.09
203,988
+4.33(+1.33%)
Aug 02, 2022
323.92
329.68
321.56
324.76
224,900
-0.58(-0.18%)
Aug 01, 2022
324.83
329.14
323.73
325.34
291,349
-1.61(-0.49%)
Jul 29, 2022
326.24
329.36
323.73
326.95
292,768
+0.57(+0.17%)
Jul 28, 2022
321.47
329.06
316.08
326.38
232,134
+7.87(+2.47%)
Jul 27, 2022
312.64
319.31
312.64
318.51
252,716
+7.71(+2.48%)
Jul 26, 2022
314.25
314.25
310.03
310.80
243,647
-2.83(-0.90%)
Jul 25, 2022
314.33
315.21
311.72
313.63
173,116
+0.27(+0.09%)
Jul 22, 2022
315.91
318.95
311.43
313.36
193,799
-2.44(-0.77%)
Jul 21, 2022
308.54
316.16
307.40
315.80
219,966
+8.77(+2.86%)
Jul 20, 2022
302.91
308.62
302.91
307.03
262,199
+4.01(+1.32%)
Jul 19, 2022
298.97
303.96
296.98
303.02
289,813
+8.96(+3.05%)
Jul 18, 2022
294.87
297.14
291.45
294.06
394,393
+0.63(+0.21%)
Jul 15, 2022
289.92
294.13
287.62
293.43
314,554
+5.01(+1.74%)
Jul 14, 2022
289.29
289.72
283.94
288.43
262,819
-3.67(-1.26%)
Jul 13, 2022
292.09
293.50
286.92
292.09
319,367
-5.01(-1.69%)
Jul 12, 2022
303.34
306.35
296.84
297.10
386,723
-7.38(-2.42%)
Jul 11, 2022
309.85
310.81
302.79
304.48
287,796
-7.01(-2.25%)
Jul 08, 2022
312.60
315.80
310.00
311.49
348,116
-5.48(-1.73%)
Jul 07, 2022
312.85
317.21
310.33
316.97
421,354
+4.45(+1.42%)
Jul 06, 2022
315.35
317.70
310.91
312.52
274,194
-3.29(-1.04%)
Jul 05, 2022
315.18
316.94
307.97
315.81
284,380
-2.62(-0.82%)
Jul 01, 2022
313.35
320.61
312.38
318.43
280,708
+5.39(+1.72%)
Jun 30, 2022
313.35
316.91
310.60
313.04
407,275
-4.59(-1.44%)
Jun 29, 2022
314.92
318.01
311.36
317.63
236,012
+3.63(+1.16%)
Jun 28, 2022
323.35
325.48
313.34
314.00
334,775
-7.99(-2.48%)
Jun 27, 2022
323.55
324.77
318.98
321.99
360,042
-1.42(-0.44%)
Jun 24, 2022
311.24
323.73
308.63
323.41
539,482
+15.78(+5.13%)
Jun 23, 2022
301.64
308.19
301.64
307.63
458,567
+6.31(+2.09%)
Jun 22, 2022
299.22
305.27
298.34
301.32
517,077
-2.57(-0.85%)
Jun 21, 2022
308.94
308.94
301.94
303.89
289,446
-0.97(-0.32%)
Jun 17, 2022
306.82
312.90
304.86
304.86
491,055
-0.22(-0.07%)
Jun 16, 2022
304.23
306.62
297.26
305.08
568,159
-10.18(-3.23%)
Jun 15, 2022
318.17
321.64
311.50
315.26
284,690
+0.42(+0.13%)
Jun 14, 2022
318.75
320.06
313.66
314.84
363,683
-5.23(-1.63%)
Jun 13, 2022
325.69
325.76
318.83
320.07
273,593
-12.20(-3.67%)
Jun 10, 2022
331.29
335.25
328.03
332.26
290,861
-4.72(-1.40%)
Jun 09, 2022
340.13
343.05
336.71
336.98
255,790
-6.99(-2.03%)
Jun 08, 2022
345.51
348.00
343.78
343.97
191,753
-3.45(-0.99%)
Jun 07, 2022
341.72
348.48
341.28
347.42
253,320
+2.90(+0.84%)
Jun 06, 2022
346.41
348.01
343.43
344.52
234,739
+2.34(+0.68%)
Jun 03, 2022
347.19
353.93
341.26
342.18
481,677
-10.54(-2.99%)
Jun 02, 2022
343.54
352.80
338.85
352.72
379,175
+9.60(+2.80%)
Jun 01, 2022
352.25
353.96
339.75
343.12
386,744
-7.53(-2.15%)
May 31, 2022
350.20
351.90
345.72
350.65
1,094,748
-1.43(-0.41%)
May 27, 2022
352.57
353.28
344.00
352.08
451,746
+8.46(+2.46%)
May 26, 2022
341.14
347.33
339.32
343.62
470,240
+3.87(+1.14%)
May 25, 2022
338.78
342.82
336.88
339.75
349,414
-1.21(-0.35%)
May 24, 2022
337.28
342.47
332.87
340.96
352,694
+2.33(+0.69%)
May 23, 2022
343.56
345.25
334.27
338.63
376,845
-2.49(-0.73%)
May 20, 2022
340.22
342.59
334.42
341.12
364,028
+2.53(+0.75%)
May 19, 2022
331.48
339.60
331.48
338.59
425,728
+4.92(+1.47%)
May 18, 2022
335.56
338.71
332.83
333.67
506,886
-6.49(-1.91%)
May 17, 2022
334.18
340.58
333.79
340.16
450,465
+12.34(+3.76%)
May 16, 2022
325.92
329.08
324.57
327.82
295,664
+0.12(+0.04%)
May 13, 2022
319.68
328.78
319.68
327.70
337,378
+10.13(+3.19%)
May 12, 2022
315.09
320.74
310.89
317.58
346,488
+1.58(+0.50%)
May 11, 2022
315.55
327.81
315.48
316.00
462,629
-0.95(-0.30%)
May 10, 2022
314.78
320.60
309.35
316.95
463,685
+5.42(+1.74%)
May 09, 2022
333.22
333.38
310.45
311.53
518,234
-25.93(-7.68%)
May 06, 2022
344.91
345.85
334.84
337.46
374,509
-10.34(-2.97%)
May 05, 2022
360.70
360.70
343.94
347.80
259,442
-14.59(-4.03%)
May 04, 2022
353.09
363.58
348.33
362.38
289,197
+8.39(+2.37%)
May 03, 2022
358.65
359.68
353.53
354.00
237,500
-2.95(-0.83%)
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
.