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 (%)
Aug 31, 2021
448.31
451.36
444.46
450.56
351,313
+1.33(+0.30%)
Aug 30, 2021
447.92
454.88
446.96
449.23
194,329
+2.80(+0.63%)
Aug 27, 2021
447.83
449.61
444.77
446.43
161,067
+0.51(+0.11%)
Aug 26, 2021
445.25
446.55
443.27
445.92
193,124
-0.67(-0.15%)
Aug 25, 2021
446.36
449.83
443.66
446.59
151,053
-1.05(-0.23%)
Aug 24, 2021
444.05
449.85
444.05
447.64
197,316
+2.95(+0.66%)
Aug 23, 2021
445.85
446.41
442.20
444.69
225,120
+0.66(+0.15%)
Aug 20, 2021
440.74
445.66
439.72
444.03
540,359
+2.14(+0.48%)
Aug 19, 2021
430.36
445.21
430.36
441.89
280,025
+9.43(+2.18%)
Aug 18, 2021
439.03
442.47
432.13
432.46
310,174
-5.98(-1.36%)
Aug 17, 2021
439.21
444.11
436.86
438.44
296,358
-0.95(-0.22%)
Aug 16, 2021
437.05
439.42
432.44
439.39
252,956
+2.55(+0.58%)
Aug 13, 2021
438.86
442.52
434.80
436.84
246,915
-3.13(-0.71%)
Aug 12, 2021
411.76
440.22
411.76
439.97
719,798
+31.91(+7.82%)
Aug 11, 2021
407.47
410.48
405.75
408.06
166,952
+1.65(+0.41%)
Aug 10, 2021
406.43
407.62
401.86
406.41
146,118
-0.73(-0.18%)
Aug 09, 2021
414.13
414.13
406.12
407.14
258,539
-5.72(-1.38%)
Aug 06, 2021
413.93
414.12
409.51
412.86
222,384
+1.30(+0.32%)
Aug 05, 2021
414.99
415.64
407.97
411.56
205,440
-2.43(-0.59%)
Aug 04, 2021
422.75
422.95
413.29
413.99
251,133
-9.85(-2.32%)
Aug 03, 2021
424.88
424.90
420.56
423.84
168,580
+0.37(+0.09%)
Aug 02, 2021
422.68
424.90
419.84
423.47
211,711
+1.84(+0.44%)
Jul 30, 2021
418.47
424.39
417.02
421.63
178,355
+4.87(+1.17%)
Jul 29, 2021
415.57
418.71
414.81
416.76
246,313
+3.26(+0.79%)
Jul 28, 2021
410.96
415.63
410.96
413.50
177,148
+3.64(+0.89%)
Jul 27, 2021
403.73
409.99
401.11
409.86
233,593
+4.39(+1.08%)
Jul 26, 2021
408.04
408.72
405.06
405.47
144,840
-4.43(-1.08%)
Jul 23, 2021
405.26
410.18
404.55
409.90
127,685
+5.99(+1.48%)
Jul 22, 2021
402.27
403.92
400.25
403.92
159,820
+2.58(+0.64%)
Jul 21, 2021
403.60
403.60
396.92
401.34
220,054
-0.82(-0.20%)
Jul 20, 2021
397.71
406.95
397.30
402.15
191,985
+5.56(+1.40%)
Jul 19, 2021
401.29
402.40
392.89
396.60
272,367
-7.13(-1.77%)
Jul 16, 2021
404.00
406.83
402.47
403.73
159,609
+1.13(+0.28%)
Jul 15, 2021
403.23
405.31
399.74
402.60
166,310
-2.75(-0.68%)
Jul 14, 2021
408.49
409.02
403.99
405.34
183,619
-3.57(-0.87%)
Jul 13, 2021
409.31
410.60
406.29
408.91
257,877
-1.77(-0.43%)
Jul 12, 2021
412.72
413.40
410.63
410.68
391,721
-0.38(-0.09%)
Jul 09, 2021
410.55
412.67
408.84
411.06
184,751
+0.58(+0.14%)
Jul 08, 2021
409.91
411.62
405.93
410.48
214,030
-3.17(-0.77%)
Jul 07, 2021
410.05
414.83
408.06
413.65
249,865
+4.27(+1.04%)
Jul 06, 2021
406.66
409.77
403.40
409.38
169,059
+1.80(+0.44%)
Jul 02, 2021
403.06
407.94
402.88
407.58
209,584
+4.75(+1.18%)
Jul 01, 2021
396.56
404.63
396.56
402.83
263,765
+6.73(+1.70%)
Jun 30, 2021
396.20
397.50
393.50
396.11
233,022
-0.85(-0.21%)
Jun 29, 2021
395.58
397.81
394.02
396.96
188,727
+1.62(+0.41%)
Jun 28, 2021
397.22
397.28
391.90
395.34
200,970
-0.93(-0.23%)
Jun 25, 2021
390.94
396.84
390.71
396.27
503,251
+5.82(+1.49%)
Jun 24, 2021
389.67
392.94
389.04
390.45
221,380
+2.92(+0.75%)
Jun 23, 2021
388.22
389.84
385.86
387.53
189,319
-3.05(-0.78%)
Jun 22, 2021
390.42
394.54
389.21
390.58
431,238
+1.30(+0.33%)
Jun 21, 2021
385.77
393.81
384.40
389.28
260,809
+5.48(+1.43%)
Jun 18, 2021
379.07
385.34
378.50
383.80
735,898
+2.08(+0.54%)
Jun 17, 2021
379.12
386.14
379.12
381.72
270,434
+0.35(+0.09%)
Jun 16, 2021
378.77
383.83
376.85
381.37
367,504
+4.66(+1.24%)
Jun 15, 2021
377.23
379.44
375.92
376.72
216,745
+0.33(+0.09%)
Jun 14, 2021
377.01
377.01
374.48
376.39
191,269
+1.35(+0.36%)
Jun 11, 2021
373.63
376.80
371.36
375.04
280,820
+1.07(+0.29%)
Jun 10, 2021
373.30
377.08
371.35
373.97
275,962
+1.71(+0.46%)
Jun 09, 2021
372.69
375.11
370.26
372.26
237,350
+0.05(+0.01%)
Jun 08, 2021
375.83
375.83
369.09
372.21
309,142
-2.04(-0.54%)
Jun 07, 2021
382.15
384.49
373.66
374.25
349,349
-7.56(-1.98%)
Jun 04, 2021
384.97
390.53
380.48
381.80
413,911
-2.13(-0.55%)
Jun 03, 2021
381.38
385.22
378.03
383.93
310,782
-0.60(-0.16%)
Jun 02, 2021
390.48
393.10
383.76
384.53
331,458
-5.70(-1.46%)
Jun 01, 2021
395.38
396.91
389.38
390.23
211,721
-3.06(-0.78%)
May 28, 2021
397.72
398.79
392.96
393.29
180,642
-1.62(-0.41%)
May 27, 2021
394.30
396.06
390.84
394.91
513,277
+2.96(+0.75%)
May 26, 2021
393.72
394.31
389.64
391.95
302,237
-2.38(-0.60%)
May 25, 2021
394.19
397.21
392.69
394.33
295,735
-0.01(-0.00%)
May 24, 2021
392.21
395.92
389.14
394.34
266,467
+6.07(+1.56%)
May 21, 2021
390.53
396.40
386.57
388.27
616,397
-0.68(-0.17%)
May 20, 2021
381.64
390.01
380.11
388.95
180,332
+7.14(+1.87%)
May 19, 2021
382.14
382.55
378.78
381.81
266,419
-3.10(-0.80%)
May 18, 2021
388.34
391.77
384.78
384.91
279,713
-3.15(-0.81%)
May 17, 2021
388.77
389.76
385.47
388.06
135,736
-0.97(-0.25%)
May 14, 2021
389.92
391.31
387.70
389.03
242,256
+1.31(+0.34%)
May 13, 2021
384.80
391.24
384.28
387.72
250,023
+3.16(+0.82%)
May 12, 2021
388.44
389.95
384.36
384.56
253,859
-3.59(-0.92%)
May 11, 2021
399.75
399.75
387.63
388.15
309,567
-13.50(-3.36%)
May 10, 2021
404.17
407.62
401.66
401.66
168,776
-2.52(-0.62%)
May 07, 2021
404.73
411.59
404.13
404.17
201,233
-1.16(-0.29%)
May 06, 2021
399.04
405.65
396.92
405.33
219,249
+4.62(+1.15%)
May 05, 2021
402.13
412.20
397.83
400.72
353,866
-10.72(-2.60%)
May 04, 2021
411.31
413.53
408.20
411.43
267,903
-0.47(-0.11%)
May 03, 2021
412.61
415.79
408.05
411.90
226,197
+1.18(+0.29%)
Apr 30, 2021
407.44
413.64
406.94
410.72
227,293
+3.30(+0.81%)
Apr 29, 2021
409.02
409.96
404.84
407.42
147,404
+0.53(+0.13%)
Apr 28, 2021
407.82
410.56
403.35
406.89
206,219
-0.36(-0.09%)
Apr 27, 2021
407.83
412.27
404.59
407.25
182,428
-2.23(-0.54%)
Apr 26, 2021
411.02
413.92
408.09
409.48
207,597
-1.66(-0.40%)
Apr 23, 2021
407.52
414.20
405.93
411.14
220,690
+6.03(+1.49%)
Apr 22, 2021
405.42
410.59
403.45
405.11
328,406
+1.26(+0.31%)
Apr 21, 2021
402.02
405.28
399.07
403.86
320,535
+3.54(+0.88%)
Apr 20, 2021
398.88
403.29
396.76
400.32
316,898
+1.15(+0.29%)
Apr 19, 2021
398.34
401.32
397.04
399.17
287,561
-0.19(-0.05%)
Apr 16, 2021
400.57
403.02
396.58
399.36
321,331
-0.48(-0.12%)
Apr 15, 2021
391.74
400.49
391.23
399.84
345,968
+8.95(+2.29%)
Apr 14, 2021
390.39
393.73
387.59
390.89
188,763
+0.16(+0.04%)
Apr 13, 2021
386.95
391.84
385.49
390.73
177,240
+2.87(+0.74%)
Apr 12, 2021
385.90
388.63
385.51
387.86
228,144
+1.97(+0.51%)
Apr 09, 2021
382.72
385.89
379.95
385.89
277,413
+5.03(+1.32%)
Apr 08, 2021
383.93
387.74
380.30
380.86
324,983
-1.67(-0.44%)
Apr 07, 2021
386.28
388.80
380.91
382.53
354,874
-6.60(-1.70%)
Apr 06, 2021
388.76
390.69
387.05
389.13
368,592
+1.55(+0.40%)
Apr 05, 2021
388.57
389.16
386.03
387.58
241,480
+2.25(+0.58%)
Apr 01, 2021
383.42
387.25
380.84
385.33
251,903
+1.40(+0.36%)
Mar 31, 2021
385.93
389.98
380.86
383.93
274,403
-0.80(-0.21%)
Mar 30, 2021
382.33
385.89
382.07
384.73
182,145
+0.27(+0.07%)
Mar 29, 2021
381.12
386.29
379.35
384.46
233,244
+0.77(+0.20%)
Mar 26, 2021
382.82
383.73
379.32
383.69
247,501
+1.43(+0.37%)
Mar 25, 2021
378.48
382.89
375.53
382.26
207,828
+2.11(+0.55%)
Mar 24, 2021
383.18
385.27
377.92
380.15
295,285
-3.03(-0.79%)
Mar 23, 2021
387.10
389.68
381.97
383.18
303,491
-3.03(-0.78%)
Mar 22, 2021
383.86
388.07
379.95
386.21
355,372
+2.35(+0.61%)
Mar 19, 2021
377.52
386.13
377.52
383.86
476,194
+5.24(+1.38%)
Mar 18, 2021
375.44
385.28
375.44
378.62
368,226
+3.06(+0.81%)
Mar 17, 2021
378.99
381.38
374.34
375.57
308,468
-6.47(-1.69%)
Mar 16, 2021
386.40
393.17
380.73
382.03
244,569
-4.84(-1.25%)
Mar 15, 2021
376.15
387.38
376.15
386.87
309,462
+10.64(+2.83%)
Mar 12, 2021
379.39
381.00
373.94
376.24
261,306
-3.23(-0.85%)
Mar 11, 2021
383.34
390.82
378.64
379.46
232,596
-3.33(-0.87%)
Mar 10, 2021
384.08
386.59
381.28
382.79
236,092
+0.57(+0.15%)
Mar 09, 2021
385.84
391.53
381.96
382.22
314,981
-3.10(-0.80%)
Mar 08, 2021
385.84
394.33
383.64
385.32
569,375
-2.69(-0.69%)
Mar 05, 2021
398.10
401.75
376.40
388.01
699,786
+16.60(+4.47%)
Mar 04, 2021
384.65
384.65
367.90
371.41
461,789
-9.55(-2.51%)
Mar 03, 2021
385.97
387.36
380.06
380.95
255,862
-6.81(-1.76%)
Mar 02, 2021
389.63
389.63
384.37
387.76
188,989
-2.93(-0.75%)
Mar 01, 2021
387.60
395.89
386.34
390.69
311,606
+4.72(+1.22%)
Feb 26, 2021
393.73
393.73
385.55
385.97
297,321
-6.00(-1.53%)
Feb 25, 2021
392.75
394.70
387.55
391.97
319,459
-0.44(-0.11%)
Feb 24, 2021
391.43
396.70
391.15
392.41
230,555
+1.13(+0.29%)
Feb 23, 2021
391.51
394.25
388.58
391.28
307,249
+0.77(+0.20%)
Feb 22, 2021
387.49
391.50
385.46
390.51
216,544
+2.16(+0.56%)
Feb 19, 2021
389.70
393.27
382.88
388.35
337,138
-0.24(-0.06%)
Feb 18, 2021
383.66
389.45
380.95
388.59
259,750
+4.10(+1.07%)
Feb 17, 2021
384.37
387.17
380.09
384.49
153,770
-1.81(-0.47%)
Feb 16, 2021
388.17
391.70
385.25
386.30
258,555
+1.06(+0.28%)
Feb 12, 2021
381.95
386.34
380.49
385.24
142,158
+0.40(+0.10%)
Feb 11, 2021
381.79
385.32
380.96
384.84
192,603
+6.01(+1.59%)
Feb 10, 2021
382.07
385.33
377.81
378.83
198,282
-1.74(-0.46%)
Feb 09, 2021
383.73
385.14
378.93
380.57
226,049
-4.19(-1.09%)
Feb 08, 2021
386.00
388.41
383.39
384.76
140,473
-2.05(-0.53%)
Feb 05, 2021
386.74
391.80
384.42
386.81
293,620
+2.86(+0.74%)
Feb 04, 2021
378.27
386.03
376.53
383.95
304,701
+8.67(+2.31%)
Feb 03, 2021
376.08
377.61
373.07
375.29
160,842
+0.32(+0.09%)
Feb 02, 2021
366.02
379.57
366.02
374.97
355,224
+10.00(+2.74%)
Feb 01, 2021
367.30
367.99
360.73
364.96
210,801
+1.07(+0.29%)
Jan 29, 2021
361.66
367.94
361.18
363.89
258,005
-0.66(-0.18%)
Jan 28, 2021
362.09
369.06
360.27
364.55
236,155
+3.99(+1.11%)
Jan 27, 2021
369.59
372.17
359.69
360.56
395,632
-16.70(-4.43%)
Jan 26, 2021
384.84
385.50
376.83
377.27
239,695
-6.23(-1.62%)
Jan 25, 2021
380.52
383.80
377.38
383.49
192,797
+3.65(+0.96%)
Jan 22, 2021
377.26
386.92
377.26
379.84
282,515
+3.11(+0.82%)
Jan 21, 2021
382.91
383.24
372.32
376.74
225,996
-7.84(-2.04%)
Jan 20, 2021
386.81
389.25
380.87
384.57
255,240
-2.66(-0.69%)
Jan 19, 2021
381.26
389.08
378.38
387.23
477,479
+10.52(+2.79%)
Jan 15, 2021
375.30
378.43
371.15
376.71
248,821
+1.74(+0.46%)
Jan 14, 2021
381.34
381.51
373.97
374.97
222,074
-6.61(-1.73%)
Jan 13, 2021
360.55
382.35
359.83
381.57
485,941
+23.74(+6.63%)
Jan 12, 2021
358.19
360.52
353.90
357.84
367,375
-1.64(-0.46%)
Jan 11, 2021
361.55
362.50
358.36
359.48
321,894
-3.58(-0.99%)
Jan 08, 2021
364.70
369.02
359.24
363.05
349,470
-1.83(-0.50%)
Jan 07, 2021
366.65
371.11
362.75
364.88
218,215
-1.25(-0.34%)
Jan 06, 2021
361.37
367.21
361.02
366.13
207,986
+4.84(+1.34%)
Jan 05, 2021
357.56
363.47
356.39
361.29
170,528
+4.21(+1.18%)
Jan 04, 2021
364.82
366.85
352.84
357.09
283,254
-6.06(-1.67%)
Dec 31, 2020
363.14
363.14
363.14
113,122
+6.87(+1.93%)
Dec 30, 2020
357.04
360.46
355.24
356.28
113,122
-0.82(-0.23%)
Dec 29, 2020
361.08
361.27
355.43
357.10
105,148
-2.69(-0.75%)
Dec 28, 2020
360.62
363.22
358.17
359.79
122,090
+1.59(+0.44%)
Dec 24, 2020
358.44
360.25
356.04
358.19
77,037
+2.37(+0.67%)
Dec 23, 2020
354.78
357.54
353.28
355.83
159,330
+3.31(+0.94%)
Dec 22, 2020
350.03
356.17
346.59
352.52
248,550
+4.13(+1.18%)
Dec 21, 2020
345.43
349.07
337.24
348.39
185,606
-1.07(-0.31%)
Dec 18, 2020
352.67
353.92
346.44
349.46
496,341
-1.89(-0.54%)
Dec 17, 2020
344.59
352.36
343.27
351.35
305,710
+7.58(+2.20%)
Dec 16, 2020
341.24
344.70
339.30
343.77
177,606
+1.49(+0.44%)
Dec 15, 2020
343.31
346.14
341.58
342.28
223,800
-0.40(-0.12%)
Dec 14, 2020
342.11
349.01
340.88
342.68
245,743
+3.69(+1.09%)
Dec 11, 2020
347.04
347.04
338.36
339.00
214,404
-8.64(-2.48%)
Dec 10, 2020
342.14
348.44
341.33
347.63
289,335
+5.22(+1.52%)
Dec 09, 2020
344.69
347.94
341.43
342.41
256,890
-3.16(-0.91%)
Dec 08, 2020
341.65
345.94
340.59
345.57
228,382
+3.68(+1.08%)
Dec 07, 2020
345.54
347.83
340.80
341.89
215,101
-3.65(-1.06%)
Dec 04, 2020
334.84
346.51
327.28
345.54
454,821
+7.73(+2.29%)
Dec 03, 2020
336.22
344.23
332.07
337.81
308,336
+3.37(+1.01%)
Dec 02, 2020
332.58
335.63
330.96
334.45
206,704
+0.57(+0.17%)
Dec 01, 2020
338.20
339.15
333.63
333.88
223,831
-1.18(-0.35%)
Nov 30, 2020
339.45
339.55
329.15
335.06
566,636
-5.49(-1.61%)
Nov 27, 2020
331.31
340.55
330.10
340.54
182,488
+11.69(+3.56%)
Nov 25, 2020
325.47
332.93
324.18
328.85
252,923
+3.55(+1.09%)
Nov 24, 2020
331.16
333.51
324.56
325.30
305,641
-4.43(-1.34%)
Nov 23, 2020
333.90
337.61
327.51
329.73
275,073
-1.48(-0.45%)
Nov 20, 2020
332.77
339.25
331.01
331.21
450,919
-0.86(-0.26%)
Nov 19, 2020
328.87
332.88
328.67
332.07
425,654
+2.64(+0.80%)
Nov 18, 2020
332.55
334.23
327.67
329.43
345,071
-2.86(-0.86%)
Nov 17, 2020
338.08
338.08
331.56
332.29
226,999
-8.25(-2.42%)
Nov 16, 2020
345.46
347.32
338.51
340.53
186,514
-0.65(-0.19%)
Nov 13, 2020
338.48
342.25
338.48
341.18
206,800
+4.36(+1.29%)
Nov 12, 2020
342.11
343.13
332.45
336.83
252,379
-6.31(-1.84%)
Nov 11, 2020
348.19
349.30
340.47
343.13
246,819
-3.09(-0.89%)
Nov 10, 2020
351.01
352.39
341.26
346.22
261,579
-5.35(-1.52%)
Nov 09, 2020
355.49
371.41
344.54
351.57
410,303
+17.82(+5.34%)
Nov 06, 2020
333.31
336.71
333.23
333.75
113,755
+1.91(+0.58%)
Nov 05, 2020
334.88
337.50
331.52
331.84
180,279
+0.58(+0.17%)
Nov 04, 2020
328.55
335.88
325.13
331.26
204,662
+7.46(+2.30%)
Nov 03, 2020
325.24
331.90
323.67
323.80
158,449
+3.44(+1.07%)
Nov 02, 2020
323.67
328.91
319.35
320.36
263,078
+1.47(+0.46%)
Oct 30, 2020
323.81
327.20
314.14
318.89
353,172
-5.09(-1.57%)
Oct 29, 2020
332.23
332.23
323.85
323.98
278,243
-9.42(-2.83%)
Oct 28, 2020
340.79
340.79
332.65
333.41
203,735
-12.77(-3.69%)
Oct 27, 2020
348.91
351.73
345.02
346.18
154,657
-1.82(-0.52%)
Oct 26, 2020
351.95
352.05
345.11
348.00
193,064
-8.28(-2.32%)
Oct 23, 2020
353.86
356.71
351.25
356.28
144,070
+3.27(+0.93%)
Oct 22, 2020
349.11
354.59
348.68
353.01
112,573
+4.39(+1.26%)
Oct 21, 2020
348.28
352.11
346.15
348.62
149,077
+1.33(+0.38%)
Oct 20, 2020
351.11
353.54
346.30
347.29
160,737
-0.96(-0.28%)
Oct 19, 2020
353.41
357.15
347.33
348.25
154,297
-5.28(-1.49%)
Oct 16, 2020
355.59
358.13
351.66
353.53
145,170
+0.28(+0.08%)
Oct 15, 2020
349.83
354.76
348.58
353.25
163,577
-0.45(-0.13%)
Oct 14, 2020
355.83
358.69
351.49
353.70
173,589
-2.37(-0.67%)
Oct 13, 2020
359.89
361.79
354.06
356.07
157,188
-4.39(-1.22%)
Oct 12, 2020
358.95
363.87
356.80
360.45
174,150
+2.78(+0.78%)
Oct 09, 2020
356.68
359.23
354.60
357.68
136,266
+3.10(+0.87%)
Oct 08, 2020
349.83
356.44
348.99
354.58
142,729
+3.88(+1.11%)
Oct 07, 2020
342.93
351.57
342.93
350.70
189,443
+8.85(+2.59%)
Oct 06, 2020
341.58
349.66
340.64
341.85
221,190
-0.80(-0.23%)
Oct 05, 2020
337.83
343.55
337.83
342.65
206,368
+7.39(+2.20%)
Oct 02, 2020
335.11
337.82
329.14
335.27
180,387
-3.34(-0.99%)
Oct 01, 2020
339.80
341.44
336.51
338.61
211,980
+1.65(+0.49%)
Sep 30, 2020
334.71
340.37
334.34
336.96
265,853
+3.53(+1.06%)
Sep 29, 2020
335.33
339.76
333.10
333.43
185,870
-0.53(-0.16%)
Sep 28, 2020
337.44
340.51
333.54
333.96
182,894
+0.88(+0.26%)
Sep 25, 2020
327.06
334.26
326.59
333.08
198,696
+4.21(+1.28%)
Sep 24, 2020
330.88
332.33
326.63
328.87
182,562
-4.60(-1.38%)
Sep 23, 2020
338.52
340.15
332.69
333.47
213,621
-5.62(-1.66%)
Sep 22, 2020
343.49
343.49
334.33
339.08
250,518
-2.61(-0.76%)
Sep 21, 2020
341.40
343.40
335.82
341.69
309,471
-4.57(-1.32%)
Sep 18, 2020
345.50
352.23
343.78
346.26
508,547
-1.35(-0.39%)
Sep 17, 2020
339.91
348.70
335.54
347.61
376,445
+5.47(+1.60%)
Sep 16, 2020
336.40
344.34
336.40
342.14
343,627
+6.25(+1.86%)
Sep 15, 2020
335.56
340.00
334.59
335.90
233,973
+1.51(+0.45%)
Sep 14, 2020
328.20
337.69
327.74
334.39
315,873
+7.72(+2.36%)
Sep 11, 2020
325.19
332.22
323.50
326.67
400,495
+2.31(+0.71%)
Sep 10, 2020
321.31
325.85
318.93
324.36
307,428
+5.32(+1.67%)
Sep 09, 2020
319.93
323.56
316.92
319.04
269,556
+1.00(+0.31%)
Sep 08, 2020
320.51
322.91
311.79
318.05
426,771
-5.29(-1.64%)
Sep 04, 2020
319.84
335.84
313.33
323.33
918,547
+16.67(+5.44%)
Sep 03, 2020
316.08
316.34
304.77
306.66
363,038
-10.39(-3.28%)
Sep 02, 2020
309.87
317.52
309.23
317.06
312,555
+7.81(+2.52%)
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
.