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 (%)
Jul 29, 2022
430.09
434.07
427.34
431.99
516,076
+0.97(+0.23%)
Jul 28, 2022
414.76
432.58
413.50
431.02
553,791
+17.21(+4.16%)
Jul 27, 2022
407.93
415.24
406.80
413.81
557,971
+6.97(+1.71%)
Jul 26, 2022
407.69
409.13
404.51
406.83
535,320
-2.12(-0.52%)
Jul 25, 2022
404.41
410.88
401.70
408.95
445,638
+2.43(+0.60%)
Jul 22, 2022
409.56
413.10
405.37
406.52
379,717
-1.79(-0.44%)
Jul 21, 2022
403.95
410.28
403.45
408.31
416,593
+4.30(+1.07%)
Jul 20, 2022
400.47
406.32
398.29
404.00
444,710
+4.21(+1.05%)
Jul 19, 2022
392.25
400.80
391.28
399.80
449,386
+12.16(+3.14%)
Jul 18, 2022
390.27
392.97
386.49
387.64
400,076
-3.27(-0.84%)
Jul 15, 2022
390.99
392.97
387.33
390.92
494,352
+6.93(+1.81%)
Jul 14, 2022
377.12
385.16
376.65
383.98
384,479
+3.07(+0.81%)
Jul 13, 2022
380.41
383.24
376.11
380.91
424,089
-5.84(-1.51%)
Jul 12, 2022
393.83
397.21
385.29
386.75
612,132
-6.32(-1.61%)
Jul 11, 2022
394.07
396.45
390.84
393.07
323,257
-4.64(-1.17%)
Jul 08, 2022
395.06
400.46
394.46
397.71
417,162
-0.37(-0.09%)
Jul 07, 2022
397.95
400.89
396.60
398.08
445,504
-1.72(-0.43%)
Jul 06, 2022
398.97
403.80
394.43
399.80
635,984
+3.12(+0.79%)
Jul 05, 2022
393.09
397.02
386.51
396.68
589,491
+0.91(+0.23%)
Jul 01, 2022
390.01
396.87
389.01
395.77
398,044
+5.95(+1.53%)
Jun 30, 2022
385.23
391.57
382.38
389.82
532,204
+1.09(+0.28%)
Jun 29, 2022
388.48
390.00
385.26
388.74
371,166
+1.84(+0.47%)
Jun 28, 2022
395.12
397.48
386.65
386.90
473,590
-6.99(-1.78%)
Jun 27, 2022
401.46
401.65
392.83
393.89
512,115
-8.83(-2.19%)
Jun 24, 2022
392.79
403.91
391.72
402.72
957,326
+13.27(+3.41%)
Jun 23, 2022
380.76
389.72
378.32
389.46
743,309
+10.81(+2.85%)
Jun 22, 2022
374.06
380.76
373.07
378.65
555,398
+0.70(+0.19%)
Jun 21, 2022
371.74
378.55
371.74
377.95
657,268
+7.82(+2.11%)
Jun 17, 2022
367.45
372.96
364.99
370.13
1,707,026
+2.39(+0.65%)
Jun 16, 2022
371.55
375.50
367.05
367.74
817,496
-11.87(-3.13%)
Jun 15, 2022
380.02
385.02
376.80
379.61
798,785
+3.60(+0.96%)
Jun 14, 2022
380.55
384.10
374.99
376.00
924,060
-4.51(-1.19%)
Jun 13, 2022
378.70
387.63
376.99
380.52
1,275,625
-5.39(-1.40%)
Jun 10, 2022
395.26
395.33
384.00
385.91
751,604
-15.35(-3.83%)
Jun 09, 2022
410.15
412.75
400.87
401.26
412,534
-11.69(-2.83%)
Jun 08, 2022
419.96
421.33
412.21
412.95
456,708
-10.08(-2.38%)
Jun 07, 2022
416.49
423.58
414.88
423.02
462,354
+3.01(+0.72%)
Jun 06, 2022
427.50
427.50
418.16
420.01
796,786
-6.77(-1.59%)
Jun 03, 2022
433.73
433.85
425.07
426.77
517,384
-9.27(-2.12%)
Jun 02, 2022
426.64
436.35
424.28
436.04
468,432
+10.48(+2.46%)
Jun 01, 2022
438.26
440.10
424.29
425.56
647,990
-11.47(-2.62%)
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%)
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
.