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
Roper Indus
(NY:
ROP
)
476.97
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 5, 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 (%)
May 31, 2022
434.24
440.19
431.79
437.03
2,187,347
-1.42(-0.32%)
May 27, 2022
431.71
438.46
430.80
438.45
392,739
+11.22(+2.63%)
May 26, 2022
423.16
429.31
422.04
427.23
417,071
+6.70(+1.59%)
May 25, 2022
419.59
422.38
418.02
420.53
535,888
-1.22(-0.29%)
May 24, 2022
416.74
423.75
415.86
421.75
517,030
+3.02(+0.72%)
May 23, 2022
417.98
420.92
413.37
418.73
632,498
+6.37(+1.55%)
May 20, 2022
411.70
417.08
405.62
412.35
671,630
+4.23(+1.04%)
May 19, 2022
403.13
411.19
397.14
408.13
694,065
+1.68(+0.41%)
May 18, 2022
424.11
424.74
405.77
406.45
651,432
-21.02(-4.92%)
May 17, 2022
430.51
433.63
423.70
427.47
478,357
+2.87(+0.67%)
May 16, 2022
423.67
428.14
419.45
424.60
486,071
-0.46(-0.11%)
May 13, 2022
425.93
430.04
419.18
425.07
663,319
+1.47(+0.35%)
May 12, 2022
418.60
426.73
416.97
423.60
688,132
-0.52(-0.12%)
May 11, 2022
423.32
428.98
420.23
424.12
650,604
-1.20(-0.28%)
May 10, 2022
431.62
433.17
420.37
425.32
682,377
-2.30(-0.54%)
May 09, 2022
427.97
430.92
425.88
427.62
581,389
-6.30(-1.45%)
May 06, 2022
434.63
436.49
427.00
433.93
685,224
-4.15(-0.95%)
May 05, 2022
455.72
459.93
434.98
438.07
773,248
-20.63(-4.50%)
May 04, 2022
443.83
460.56
441.68
458.71
832,757
+13.10(+2.94%)
May 03, 2022
454.75
455.23
443.63
445.61
771,101
-8.05(-1.77%)
May 02, 2022
460.30
464.04
447.10
453.66
815,246
-10.51(-2.26%)
Apr 29, 2022
472.64
475.76
460.22
464.17
2,859,290
-13.30(-2.79%)
Apr 28, 2022
473.88
481.51
471.17
477.48
559,865
+8.59(+1.83%)
Apr 27, 2022
468.11
473.40
462.31
468.88
786,361
+2.65(+0.57%)
Apr 26, 2022
454.79
470.56
450.42
466.24
1,034,877
+16.54(+3.68%)
Apr 25, 2022
449.36
450.40
441.65
449.70
1,051,960
+1.18(+0.26%)
Apr 22, 2022
461.90
464.95
448.21
448.53
628,428
-15.01(-3.24%)
Apr 21, 2022
467.48
471.25
461.82
463.54
569,775
+0.50(+0.11%)
Apr 20, 2022
461.26
464.71
459.08
463.04
643,444
+5.95(+1.30%)
Apr 19, 2022
452.22
458.17
451.06
457.09
375,547
+6.06(+1.34%)
Apr 18, 2022
454.20
456.35
447.80
451.02
239,359
-4.49(-0.99%)
Apr 14, 2022
463.04
466.35
455.18
455.52
351,329
-7.74(-1.67%)
Apr 13, 2022
464.91
466.32
460.96
463.26
440,051
-1.48(-0.32%)
Apr 12, 2022
475.81
478.18
464.52
464.75
485,672
-10.15(-2.14%)
Apr 11, 2022
476.10
477.96
471.81
474.90
418,910
-1.36(-0.29%)
Apr 08, 2022
479.17
480.77
475.69
476.26
485,449
-3.07(-0.64%)
Apr 07, 2022
472.20
482.26
470.84
479.33
689,566
+5.82(+1.23%)
Apr 06, 2022
469.57
476.24
465.51
473.52
497,945
+2.62(+0.56%)
Apr 05, 2022
473.29
479.31
470.20
470.90
637,577
-4.47(-0.94%)
Apr 04, 2022
471.77
475.97
468.93
475.37
400,204
+4.87(+1.03%)
Apr 01, 2022
466.06
472.03
464.52
470.50
403,306
+4.66(+1.00%)
Mar 31, 2022
469.77
474.13
465.70
465.85
609,415
-6.01(-1.27%)
Mar 30, 2022
469.32
473.97
467.74
471.86
388,787
+1.67(+0.35%)
Mar 29, 2022
472.06
473.29
464.23
470.19
301,369
+4.31(+0.93%)
Mar 28, 2022
458.57
466.12
456.57
465.88
264,334
+6.31(+1.37%)
Mar 25, 2022
456.49
459.89
453.17
459.56
208,717
+4.35(+0.96%)
Mar 24, 2022
456.49
457.71
452.62
455.21
227,936
-0.56(-0.12%)
Mar 23, 2022
456.33
458.01
453.46
455.77
262,524
-1.82(-0.40%)
Mar 22, 2022
456.74
457.99
454.48
457.59
298,121
+1.17(+0.26%)
Mar 21, 2022
460.72
462.05
453.35
456.42
396,992
-5.79(-1.25%)
Mar 18, 2022
453.78
462.44
449.80
462.21
917,906
+6.47(+1.42%)
Mar 17, 2022
444.90
455.74
444.67
455.74
365,264
+8.40(+1.88%)
Mar 16, 2022
440.21
447.80
436.54
447.33
405,695
+7.56(+1.72%)
Mar 15, 2022
432.48
441.33
429.98
439.77
326,236
+10.56(+2.46%)
Mar 14, 2022
425.44
434.39
424.79
429.22
374,232
+2.75(+0.65%)
Mar 11, 2022
432.62
433.48
426.28
426.47
446,690
-4.03(-0.93%)
Mar 10, 2022
431.18
434.34
428.37
430.49
503,067
-6.81(-1.56%)
Mar 09, 2022
436.92
441.31
433.19
437.30
386,432
+4.70(+1.09%)
Mar 08, 2022
439.11
441.75
428.27
432.60
781,085
-6.55(-1.49%)
Mar 07, 2022
448.13
449.61
438.79
439.15
466,887
-9.28(-2.07%)
Mar 04, 2022
441.55
450.95
438.26
448.44
452,492
+4.61(+1.04%)
Mar 03, 2022
447.69
450.34
441.42
443.83
569,636
+0.82(+0.18%)
Mar 02, 2022
443.19
444.33
436.45
443.01
579,187
+2.78(+0.63%)
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
.