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
)
958.15
+7.60 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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, 2021
422.32
434.62
414.66
416.12
674,925
+3.49(+0.85%)
Apr 29, 2021
408.42
413.34
406.86
412.62
279,806
+7.37(+1.82%)
Apr 28, 2021
407.65
410.31
404.60
405.25
280,799
-1.06(-0.26%)
Apr 27, 2021
403.12
406.83
399.67
406.31
200,359
+3.39(+0.84%)
Apr 26, 2021
406.91
409.69
402.55
402.92
194,786
-3.62(-0.89%)
Apr 23, 2021
403.12
408.41
401.69
406.54
176,493
+4.26(+1.06%)
Apr 22, 2021
408.86
409.34
401.83
402.27
346,207
-4.72(-1.16%)
Apr 21, 2021
398.32
410.58
398.28
407.00
405,026
+9.92(+2.50%)
Apr 20, 2021
394.31
397.42
392.82
397.07
321,097
+4.53(+1.15%)
Apr 19, 2021
389.68
392.61
388.30
392.54
195,116
+2.02(+0.52%)
Apr 16, 2021
390.59
391.85
385.37
390.53
236,401
+2.33(+0.60%)
Apr 15, 2021
384.93
388.30
383.39
388.19
164,765
+3.83(+1.00%)
Apr 14, 2021
383.03
389.82
382.84
384.37
168,212
+0.30(+0.08%)
Apr 13, 2021
387.25
388.16
381.34
384.07
269,795
-5.59(-1.43%)
Apr 12, 2021
385.48
390.62
385.48
389.65
172,007
+4.18(+1.08%)
Apr 09, 2021
383.89
385.48
380.23
385.48
317,563
+3.56(+0.93%)
Apr 08, 2021
382.02
386.10
380.48
381.92
331,714
-0.80(-0.21%)
Apr 07, 2021
394.14
394.14
381.76
382.71
281,236
-9.30(-2.37%)
Apr 06, 2021
389.88
398.59
389.88
392.01
271,859
+0.75(+0.19%)
Apr 05, 2021
391.31
391.66
386.94
391.27
269,098
+1.25(+0.32%)
Apr 01, 2021
386.05
390.94
380.30
390.02
270,053
+5.20(+1.35%)
Mar 31, 2021
382.23
386.75
379.16
384.82
444,599
+2.17(+0.57%)
Mar 30, 2021
383.20
386.03
381.69
382.65
197,598
-1.44(-0.37%)
Mar 29, 2021
383.12
387.80
381.10
384.09
239,275
+0.77(+0.20%)
Mar 26, 2021
382.84
384.01
379.11
383.32
393,828
+1.71(+0.45%)
Mar 25, 2021
379.78
383.59
374.40
381.61
232,053
+2.11(+0.56%)
Mar 24, 2021
380.46
384.62
378.86
379.50
246,346
+1.04(+0.27%)
Mar 23, 2021
381.61
386.55
376.35
378.46
224,250
-5.18(-1.35%)
Mar 22, 2021
385.43
385.53
378.58
383.64
325,602
-0.80(-0.21%)
Mar 19, 2021
389.23
389.23
377.86
384.44
708,474
-3.91(-1.01%)
Mar 18, 2021
384.28
392.31
383.54
388.35
329,333
+4.38(+1.14%)
Mar 17, 2021
375.48
384.75
373.09
383.97
333,418
+10.16(+2.72%)
Mar 16, 2021
383.15
383.63
372.02
373.81
296,983
-9.87(-2.57%)
Mar 15, 2021
379.22
384.07
377.24
383.67
240,827
+4.54(+1.20%)
Mar 12, 2021
371.32
379.58
370.84
379.13
310,582
+8.00(+2.16%)
Mar 11, 2021
380.00
380.00
370.59
371.13
353,060
-8.87(-2.33%)
Mar 10, 2021
372.54
382.94
371.06
380.00
311,883
+7.16(+1.92%)
Mar 09, 2021
385.12
386.10
372.27
372.84
421,356
-9.63(-2.52%)
Mar 08, 2021
383.79
389.88
381.14
382.46
372,009
-0.60(-0.16%)
Mar 05, 2021
366.29
383.90
362.53
383.07
509,580
+19.35(+5.32%)
Mar 04, 2021
374.47
374.52
360.40
363.72
406,931
-8.46(-2.27%)
Mar 03, 2021
371.24
377.62
370.67
372.19
292,488
+2.02(+0.55%)
Mar 02, 2021
370.74
371.97
367.27
370.16
213,842
-2.07(-0.56%)
Mar 01, 2021
361.00
375.22
361.00
372.23
267,617
+14.50(+4.05%)
Feb 26, 2021
366.02
367.05
357.73
357.73
384,347
-6.96(-1.91%)
Feb 25, 2021
369.56
373.55
363.92
364.69
249,445
-5.38(-1.46%)
Feb 24, 2021
364.60
371.79
363.29
370.07
327,928
+5.75(+1.58%)
Feb 23, 2021
364.14
365.14
354.42
364.32
296,243
+2.15(+0.59%)
Feb 22, 2021
363.67
365.75
360.35
362.17
199,959
-1.98(-0.54%)
Feb 19, 2021
362.15
368.14
361.85
364.15
238,172
+3.46(+0.96%)
Feb 18, 2021
354.80
362.17
354.80
360.69
208,970
+3.47(+0.97%)
Feb 17, 2021
353.03
358.53
352.25
357.22
218,368
+2.43(+0.68%)
Feb 16, 2021
359.69
359.75
354.78
354.79
231,427
-2.33(-0.65%)
Feb 12, 2021
357.47
360.76
355.54
357.13
214,834
-1.99(-0.55%)
Feb 11, 2021
363.92
365.83
357.09
359.11
216,328
-2.01(-0.56%)
Feb 10, 2021
360.68
362.63
358.01
361.13
372,071
+1.50(+0.42%)
Feb 09, 2021
362.81
363.98
357.87
359.63
338,877
-3.95(-1.09%)
Feb 08, 2021
354.59
366.57
354.59
363.58
411,848
+10.47(+2.97%)
Feb 05, 2021
356.58
358.09
350.06
353.11
449,672
-2.47(-0.69%)
Feb 04, 2021
352.16
361.66
349.85
355.58
514,149
+5.63(+1.61%)
Feb 03, 2021
352.47
355.53
340.51
349.95
692,257
-6.69(-1.88%)
Feb 02, 2021
358.26
361.64
353.65
356.64
438,790
+2.67(+0.75%)
Feb 01, 2021
350.98
356.19
350.11
353.98
413,774
+5.67(+1.63%)
Jan 29, 2021
353.51
357.49
345.01
348.31
481,973
-7.19(-2.02%)
Jan 28, 2021
359.06
360.07
352.53
355.49
902,316
+1.39(+0.39%)
Jan 27, 2021
357.10
358.04
345.04
354.11
665,832
-5.96(-1.65%)
Jan 26, 2021
370.89
372.51
359.89
360.06
362,297
-10.75(-2.90%)
Jan 25, 2021
376.08
377.36
369.62
370.82
320,617
-5.31(-1.41%)
Jan 22, 2021
372.51
378.37
369.51
376.12
259,870
+2.24(+0.60%)
Jan 21, 2021
374.70
378.45
372.52
373.88
331,167
-1.73(-0.46%)
Jan 20, 2021
378.58
378.58
371.19
375.62
322,100
-1.46(-0.39%)
Jan 19, 2021
374.25
377.98
371.50
377.08
355,961
+5.57(+1.50%)
Jan 15, 2021
365.14
373.04
361.67
371.50
891,865
+5.03(+1.37%)
Jan 14, 2021
372.38
374.77
365.15
366.48
338,003
-4.87(-1.31%)
Jan 13, 2021
383.75
384.41
370.31
371.34
418,851
-12.59(-3.28%)
Jan 12, 2021
376.25
384.81
373.59
383.93
366,805
+9.51(+2.54%)
Jan 11, 2021
376.36
378.35
373.82
374.42
352,183
-4.75(-1.25%)
Jan 08, 2021
385.66
386.32
371.19
379.17
437,720
-3.18(-0.83%)
Jan 07, 2021
380.67
383.19
374.12
382.35
334,723
+2.71(+0.71%)
Jan 06, 2021
378.43
383.50
377.04
379.64
395,347
+2.21(+0.59%)
Jan 05, 2021
375.59
381.15
375.59
377.43
399,412
+1.09(+0.29%)
Jan 04, 2021
392.32
393.33
373.90
376.34
452,696
-13.97(-3.58%)
Dec 31, 2020
390.32
390.32
390.32
188,172
+1.44(+0.37%)
Dec 30, 2020
389.18
391.68
385.17
388.87
188,172
-0.43(-0.11%)
Dec 29, 2020
397.29
398.26
387.69
389.30
211,956
-6.71(-1.69%)
Dec 28, 2020
399.88
403.91
395.62
396.01
213,078
-1.21(-0.31%)
Dec 24, 2020
392.26
397.68
392.26
397.23
159,855
+4.69(+1.20%)
Dec 23, 2020
392.00
394.18
385.62
392.53
335,927
+0.31(+0.08%)
Dec 22, 2020
395.20
395.48
391.90
392.22
274,669
-1.39(-0.35%)
Dec 21, 2020
387.12
395.74
383.87
393.61
332,034
+1.26(+0.32%)
Dec 18, 2020
392.35
393.54
386.69
392.34
561,273
+0.40(+0.10%)
Dec 17, 2020
389.59
392.94
389.07
391.94
271,110
+3.50(+0.90%)
Dec 16, 2020
387.39
390.30
384.30
388.44
267,693
+0.75(+0.19%)
Dec 15, 2020
385.70
390.07
383.83
387.70
222,404
+4.91(+1.28%)
Dec 14, 2020
382.35
387.98
382.35
382.78
252,428
-2.94(-0.76%)
Dec 11, 2020
382.35
387.96
382.35
385.72
277,759
+1.16(+0.30%)
Dec 10, 2020
390.30
390.30
382.82
384.56
266,302
-8.51(-2.16%)
Dec 09, 2020
392.03
394.63
389.81
393.07
257,171
+4.35(+1.12%)
Dec 08, 2020
385.21
390.12
385.21
388.72
225,210
+1.60(+0.41%)
Dec 07, 2020
384.68
391.04
384.55
387.12
238,500
+0.22(+0.06%)
Dec 04, 2020
384.37
389.46
384.37
386.90
236,854
+2.00(+0.52%)
Dec 03, 2020
387.19
392.28
383.93
384.91
268,236
-4.44(-1.14%)
Dec 02, 2020
393.55
397.07
388.17
389.34
266,064
-5.56(-1.41%)
Dec 01, 2020
405.60
409.01
394.55
394.90
362,817
-4.93(-1.23%)
Nov 30, 2020
395.73
400.27
393.41
399.84
591,571
+3.56(+0.90%)
Nov 27, 2020
395.56
400.25
395.56
396.28
147,092
+0.00(+0.00%)
Nov 25, 2020
401.60
403.08
392.10
396.28
530,830
-5.71(-1.42%)
Nov 24, 2020
397.99
405.26
396.90
401.99
344,134
+5.45(+1.37%)
Nov 23, 2020
393.19
397.91
389.92
396.54
252,264
+5.31(+1.36%)
Nov 20, 2020
400.83
400.83
387.34
391.23
436,778
-12.96(-3.21%)
Nov 19, 2020
394.83
405.36
393.37
404.20
303,887
+7.50(+1.89%)
Nov 18, 2020
393.33
401.98
393.33
396.69
324,702
+4.35(+1.11%)
Nov 17, 2020
394.26
394.68
387.62
392.34
257,292
-3.89(-0.98%)
Nov 16, 2020
388.81
396.65
386.75
396.23
340,537
+10.72(+2.78%)
Nov 13, 2020
382.35
390.95
382.35
385.51
224,718
+4.91(+1.29%)
Nov 12, 2020
385.60
385.60
377.21
380.60
207,416
-4.99(-1.29%)
Nov 11, 2020
387.12
389.42
381.86
385.58
299,278
-1.04(-0.27%)
Nov 10, 2020
372.89
387.84
371.73
386.63
439,574
+15.54(+4.19%)
Nov 09, 2020
388.50
393.69
371.08
371.08
425,338
-2.30(-0.62%)
Nov 06, 2020
361.80
375.89
360.78
373.39
342,518
+12.73(+3.53%)
Nov 05, 2020
361.66
365.33
358.81
360.66
320,089
+3.93(+1.10%)
Nov 04, 2020
356.96
361.12
351.12
356.72
394,071
+3.32(+0.94%)
Nov 03, 2020
349.13
356.09
349.13
353.40
242,463
+7.61(+2.20%)
Nov 02, 2020
337.24
345.86
337.24
345.80
297,918
+12.58(+3.77%)
Oct 30, 2020
332.12
335.03
328.44
333.22
401,890
-0.09(-0.03%)
Oct 29, 2020
335.11
337.55
331.58
333.31
322,183
-2.32(-0.69%)
Oct 28, 2020
335.66
341.40
333.96
335.63
555,199
-4.85(-1.42%)
Oct 27, 2020
344.91
346.53
340.30
340.47
304,556
-3.47(-1.01%)
Oct 26, 2020
339.79
344.13
339.02
343.94
436,577
+0.24(+0.07%)
Oct 23, 2020
345.74
350.15
342.72
343.70
363,970
-0.94(-0.27%)
Oct 22, 2020
353.54
357.58
335.83
344.64
627,268
-10.87(-3.06%)
Oct 21, 2020
357.55
361.27
352.75
355.51
464,878
-2.29(-0.64%)
Oct 20, 2020
359.82
362.99
356.61
357.80
260,928
+1.05(+0.29%)
Oct 19, 2020
366.82
368.60
355.46
356.75
327,903
-8.38(-2.29%)
Oct 16, 2020
369.55
371.64
364.38
365.13
454,726
-2.01(-0.55%)
Oct 15, 2020
363.20
368.84
363.20
367.14
203,635
-0.56(-0.15%)
Oct 14, 2020
368.03
372.23
365.35
367.70
259,010
+1.98(+0.54%)
Oct 13, 2020
366.99
367.79
361.87
365.72
310,999
-4.28(-1.16%)
Oct 12, 2020
369.89
373.68
367.27
370.00
278,914
+3.08(+0.84%)
Oct 09, 2020
368.12
373.52
364.73
366.92
438,234
-0.54(-0.15%)
Oct 08, 2020
358.65
370.49
358.32
367.46
492,470
+9.13(+2.55%)
Oct 07, 2020
353.68
361.09
353.02
358.33
210,328
+8.27(+2.36%)
Oct 06, 2020
354.56
356.22
349.72
350.06
331,521
-3.29(-0.93%)
Oct 05, 2020
344.56
354.79
344.56
353.35
203,353
+11.21(+3.27%)
Oct 02, 2020
338.06
344.64
336.50
342.14
171,113
+1.29(+0.38%)
Oct 01, 2020
340.98
342.87
335.91
340.85
267,787
+1.20(+0.35%)
Sep 30, 2020
338.99
342.50
336.64
339.64
352,473
+4.46(+1.33%)
Sep 29, 2020
336.61
337.45
332.32
335.18
120,923
-1.51(-0.45%)
Sep 28, 2020
334.55
339.89
334.55
336.69
163,895
+5.97(+1.80%)
Sep 25, 2020
324.79
333.38
323.49
330.73
259,243
+4.68(+1.44%)
Sep 24, 2020
324.18
330.52
321.06
326.04
259,061
+3.23(+1.00%)
Sep 23, 2020
327.03
328.63
321.90
322.81
451,943
-4.37(-1.34%)
Sep 22, 2020
325.20
328.60
322.54
327.18
395,091
+2.01(+0.62%)
Sep 21, 2020
330.15
332.50
321.81
325.18
407,965
-9.06(-2.71%)
Sep 18, 2020
337.55
340.29
332.99
334.24
489,390
-4.13(-1.22%)
Sep 17, 2020
336.66
342.39
333.28
338.37
328,694
-1.22(-0.36%)
Sep 16, 2020
343.76
345.39
339.00
339.59
347,645
+1.96(+0.58%)
Sep 15, 2020
339.36
341.46
337.63
337.63
216,173
+0.30(+0.09%)
Sep 14, 2020
341.43
341.43
335.72
337.33
212,224
-0.80(-0.24%)
Sep 11, 2020
335.94
338.85
334.11
338.13
221,428
+3.68(+1.10%)
Sep 10, 2020
342.96
342.96
333.64
334.46
241,232
-9.48(-2.76%)
Sep 09, 2020
336.29
345.98
336.29
343.94
239,805
+10.59(+3.18%)
Sep 08, 2020
341.18
341.38
332.98
333.35
397,532
-7.54(-2.21%)
Sep 04, 2020
344.62
346.70
334.79
340.89
243,802
-1.94(-0.57%)
Sep 03, 2020
353.97
353.97
340.30
342.83
178,135
-9.88(-2.80%)
Sep 02, 2020
350.72
354.02
349.48
352.72
238,364
+2.93(+0.84%)
Sep 01, 2020
346.77
350.11
345.45
349.78
187,663
+1.89(+0.54%)
Aug 31, 2020
347.48
351.63
346.32
347.89
325,600
-0.52(-0.15%)
Aug 28, 2020
344.14
348.94
343.69
348.41
226,680
+3.34(+0.97%)
Aug 27, 2020
344.07
348.67
343.85
345.07
237,592
+0.93(+0.27%)
Aug 26, 2020
335.32
348.11
335.32
344.14
527,086
+6.48(+1.92%)
Aug 25, 2020
334.28
338.42
333.78
337.66
311,500
+5.25(+1.58%)
Aug 24, 2020
335.42
336.74
329.42
332.40
339,012
-3.28(-0.98%)
Aug 21, 2020
336.29
338.39
333.81
335.69
185,398
-1.56(-0.46%)
Aug 20, 2020
332.76
338.58
332.28
337.25
172,324
+3.25(+0.97%)
Aug 19, 2020
337.85
338.45
333.41
333.99
131,674
-2.30(-0.68%)
Aug 18, 2020
335.92
338.30
335.27
336.29
227,956
+1.28(+0.38%)
Aug 17, 2020
333.35
337.21
331.84
335.01
284,532
+0.50(+0.15%)
Aug 14, 2020
334.39
337.31
331.64
334.51
155,146
-0.66(-0.20%)
Aug 13, 2020
336.96
337.83
333.69
335.17
127,006
-3.56(-1.05%)
Aug 12, 2020
337.67
340.87
335.83
338.73
195,860
+2.75(+0.82%)
Aug 11, 2020
335.17
339.65
334.53
335.98
387,582
+0.81(+0.24%)
Aug 10, 2020
331.77
336.76
331.22
335.17
260,818
+2.56(+0.77%)
Aug 07, 2020
328.82
332.73
326.90
332.61
207,562
+4.11(+1.25%)
Aug 06, 2020
326.43
328.77
325.36
328.50
310,510
+2.07(+0.63%)
Aug 05, 2020
322.66
326.72
319.32
326.43
290,531
+5.58(+1.74%)
Aug 04, 2020
323.24
325.02
320.07
320.85
273,486
-3.26(-1.01%)
Aug 03, 2020
325.02
327.79
324.03
324.11
208,798
+0.41(+0.13%)
Jul 31, 2020
322.43
323.88
317.66
323.70
504,326
+1.65(+0.51%)
Jul 30, 2020
318.77
322.71
315.71
322.05
252,704
-0.92(-0.28%)
Jul 29, 2020
317.71
325.27
317.71
322.97
515,160
+6.74(+2.13%)
Jul 28, 2020
320.14
320.73
316.11
316.23
378,712
-5.82(-1.81%)
Jul 27, 2020
323.25
328.04
321.60
322.05
406,689
-1.52(-0.47%)
Jul 24, 2020
321.34
329.31
318.50
323.57
417,599
+2.59(+0.81%)
Jul 23, 2020
321.25
325.19
309.59
320.98
547,587
-0.27(-0.09%)
Jul 22, 2020
320.03
324.93
319.00
321.26
332,908
+1.54(+0.48%)
Jul 21, 2020
315.94
321.57
315.68
319.71
380,859
+6.25(+1.99%)
Jul 20, 2020
309.85
314.67
308.64
313.46
325,186
+0.44(+0.14%)
Jul 17, 2020
317.55
318.76
312.55
313.03
869,910
-2.89(-0.92%)
Jul 16, 2020
316.13
320.27
313.34
315.92
238,730
-0.28(-0.09%)
Jul 15, 2020
313.91
317.53
309.78
316.20
411,670
+5.72(+1.84%)
Jul 14, 2020
302.74
310.72
302.12
310.49
425,512
+7.64(+2.52%)
Jul 13, 2020
297.97
307.44
297.03
302.85
614,062
+8.07(+2.74%)
Jul 10, 2020
293.10
294.90
289.55
294.78
273,264
+1.92(+0.66%)
Jul 09, 2020
294.09
296.60
290.92
292.86
280,828
+0.21(+0.07%)
Jul 08, 2020
301.02
303.88
288.93
292.65
482,585
-11.45(-3.76%)
Jul 07, 2020
302.57
307.84
302.17
304.10
352,689
-1.27(-0.42%)
Jul 06, 2020
305.86
307.27
303.29
305.37
336,209
+4.44(+1.47%)
Jul 02, 2020
296.85
301.68
294.24
300.94
328,972
+9.05(+3.10%)
Jul 01, 2020
298.05
300.27
291.46
291.88
418,547
-5.88(-1.97%)
Jun 30, 2020
288.54
299.45
288.19
297.76
537,313
+10.13(+3.52%)
Jun 29, 2020
281.02
289.47
280.91
287.63
380,654
+9.81(+3.53%)
Jun 26, 2020
280.34
281.90
276.02
277.82
670,606
-2.68(-0.96%)
Jun 25, 2020
278.22
281.05
276.13
280.50
303,001
+1.10(+0.39%)
Jun 24, 2020
283.50
284.33
276.49
279.40
399,506
-6.34(-2.22%)
Jun 23, 2020
291.23
291.91
285.50
285.74
357,518
-1.62(-0.56%)
Jun 22, 2020
286.48
288.17
282.93
287.36
243,697
+0.17(+0.06%)
Jun 19, 2020
293.51
293.51
284.33
287.19
420,025
-1.38(-0.48%)
Jun 18, 2020
292.09
293.81
287.36
288.58
277,084
-5.50(-1.87%)
Jun 17, 2020
294.72
297.30
292.99
294.07
216,080
-0.37(-0.13%)
Jun 16, 2020
297.37
297.66
289.56
294.44
290,990
+7.44(+2.59%)
Jun 15, 2020
281.62
290.14
279.42
287.00
561,304
-0.89(-0.31%)
Jun 12, 2020
298.83
298.91
282.85
287.89
310,192
-2.08(-0.72%)
Jun 11, 2020
296.24
298.97
289.78
289.97
306,778
-14.15(-4.65%)
Jun 10, 2020
311.58
311.70
303.98
304.12
215,886
-5.19(-1.68%)
Jun 09, 2020
308.75
311.91
307.10
309.31
256,617
-1.93(-0.62%)
Jun 08, 2020
305.58
313.16
304.70
311.24
366,325
+5.26(+1.72%)
Jun 05, 2020
305.62
307.50
302.80
305.98
467,398
+6.16(+2.05%)
Jun 04, 2020
298.39
301.90
295.89
299.82
272,587
-1.58(-0.53%)
Jun 03, 2020
302.11
302.80
298.97
301.40
377,354
+2.85(+0.96%)
Jun 02, 2020
296.50
299.33
294.80
298.55
386,791
+8.58(+2.96%)
Jun 01, 2020
292.93
296.26
288.10
289.97
322,841
-3.49(-1.19%)
May 29, 2020
292.35
295.98
290.40
293.46
931,315
+0.39(+0.13%)
May 28, 2020
300.05
300.05
292.69
293.07
264,225
-4.86(-1.63%)
May 27, 2020
295.70
299.19
292.32
297.93
355,377
+8.13(+2.81%)
May 26, 2020
284.34
291.16
284.34
289.80
514,336
+12.18(+4.39%)
May 22, 2020
280.52
280.52
276.25
277.62
300,274
-2.40(-0.86%)
May 21, 2020
280.62
283.74
278.93
280.02
349,074
-0.60(-0.21%)
May 20, 2020
275.91
283.77
275.91
280.62
280,935
+9.06(+3.34%)
May 19, 2020
275.24
278.18
271.46
271.55
277,259
-4.18(-1.52%)
May 18, 2020
272.36
277.69
272.01
275.73
247,147
+11.50(+4.35%)
May 15, 2020
260.34
265.05
259.17
264.24
458,958
+1.68(+0.64%)
May 14, 2020
254.21
262.62
250.06
262.56
296,515
+3.74(+1.45%)
May 13, 2020
262.02
264.98
256.19
258.81
370,715
-3.92(-1.49%)
May 12, 2020
272.10
272.11
262.63
262.74
286,653
-8.89(-3.27%)
May 11, 2020
267.87
273.08
264.43
271.63
232,169
+1.08(+0.40%)
May 08, 2020
269.57
270.55
266.59
270.55
211,648
+5.48(+2.07%)
May 07, 2020
267.63
271.52
263.91
265.07
301,604
+0.58(+0.22%)
May 06, 2020
267.31
269.63
263.06
264.50
313,409
+1.22(+0.46%)
May 05, 2020
259.95
265.89
258.88
263.28
304,214
+6.69(+2.61%)
May 04, 2020
250.87
256.83
248.25
256.59
297,158
+4.21(+1.67%)
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
.