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 30, 2020
289.82
291.59
285.56
286.53
319,060
-5.12(-1.75%)
Apr 29, 2020
294.20
299.32
290.57
291.65
305,689
+0.72(+0.25%)
Apr 28, 2020
296.88
296.88
288.45
290.93
330,753
-2.55(-0.87%)
Apr 27, 2020
294.83
297.90
289.14
293.48
297,348
+0.44(+0.15%)
Apr 24, 2020
290.89
294.08
285.09
293.04
351,307
+2.94(+1.01%)
Apr 23, 2020
295.83
297.36
288.93
290.10
300,256
-3.83(-1.30%)
Apr 22, 2020
292.96
295.52
286.00
293.93
185,420
+5.57(+1.93%)
Apr 21, 2020
299.66
300.66
287.37
288.36
248,390
-16.16(-5.31%)
Apr 20, 2020
303.42
307.05
300.38
304.52
163,983
-1.58(-0.52%)
Apr 17, 2020
302.29
307.53
299.08
306.10
288,470
+9.32(+3.14%)
Apr 16, 2020
300.08
300.08
292.62
296.77
242,277
-1.75(-0.59%)
Apr 15, 2020
293.10
301.07
292.49
298.52
437,188
-1.79(-0.60%)
Apr 14, 2020
303.92
312.05
298.35
300.31
342,446
+1.46(+0.49%)
Apr 13, 2020
296.44
299.32
291.97
298.85
475,791
+2.46(+0.83%)
Apr 09, 2020
295.03
300.07
289.12
296.39
430,053
-0.86(-0.29%)
Apr 08, 2020
293.39
299.12
285.69
297.25
347,587
+4.79(+1.64%)
Apr 07, 2020
305.04
306.56
291.88
292.47
302,648
-4.04(-1.36%)
Apr 06, 2020
288.86
298.42
287.67
296.50
240,320
+16.99(+6.08%)
Apr 03, 2020
282.09
287.83
278.34
279.51
314,385
-4.15(-1.46%)
Apr 02, 2020
270.45
284.17
269.64
283.66
309,159
+10.77(+3.95%)
Apr 01, 2020
268.64
279.46
263.85
272.89
425,266
-2.62(-0.95%)
Mar 31, 2020
280.79
285.90
274.90
275.51
356,245
-4.48(-1.60%)
Mar 30, 2020
274.80
282.49
274.67
279.99
272,541
+6.92(+2.53%)
Mar 27, 2020
272.88
280.14
260.69
273.07
325,692
-8.81(-3.13%)
Mar 26, 2020
261.19
281.88
255.94
281.88
514,014
+25.15(+9.79%)
Mar 25, 2020
253.78
265.53
246.81
256.74
443,409
+1.00(+0.39%)
Mar 24, 2020
254.89
262.51
243.08
255.74
323,300
+12.44(+5.11%)
Mar 23, 2020
252.51
259.11
237.57
243.30
425,887
-7.21(-2.88%)
Mar 20, 2020
278.02
279.75
246.56
250.50
516,905
-22.49(-8.24%)
Mar 19, 2020
249.60
286.76
239.08
272.99
413,504
+22.03(+8.78%)
Mar 18, 2020
259.28
265.30
236.53
250.96
488,841
-24.05(-8.74%)
Mar 17, 2020
262.95
275.71
250.92
275.01
478,457
+15.73(+6.07%)
Mar 16, 2020
256.45
280.54
251.35
259.28
496,589
-31.59(-10.86%)
Mar 13, 2020
291.66
292.31
272.62
290.87
602,155
+10.98(+3.92%)
Mar 12, 2020
303.65
309.81
279.81
279.88
828,097
-43.81(-13.54%)
Mar 11, 2020
326.45
335.69
319.55
323.70
675,110
-11.05(-3.30%)
Mar 10, 2020
323.61
334.90
313.23
334.75
446,387
+17.44(+5.50%)
Mar 09, 2020
329.81
329.81
312.30
317.31
472,451
-16.30(-4.89%)
Mar 06, 2020
328.53
338.22
313.36
333.61
552,225
+8.54(+2.63%)
Mar 05, 2020
329.27
335.02
321.28
325.08
467,081
-12.86(-3.81%)
Mar 04, 2020
336.53
339.24
331.10
337.94
308,146
+8.15(+2.47%)
Mar 03, 2020
335.01
344.86
324.86
329.79
422,985
-5.47(-1.63%)
Mar 02, 2020
327.30
335.32
323.96
335.25
282,145
+10.87(+3.35%)
Feb 28, 2020
322.91
325.41
310.82
324.38
568,135
-3.70(-1.13%)
Feb 27, 2020
331.35
338.69
327.81
328.08
321,861
-7.05(-2.10%)
Feb 26, 2020
338.46
344.33
335.07
335.12
288,435
-1.13(-0.34%)
Feb 25, 2020
348.13
349.74
334.49
336.25
316,765
-10.66(-3.07%)
Feb 24, 2020
348.98
351.02
343.02
346.92
348,637
-8.54(-2.40%)
Feb 21, 2020
353.77
357.36
353.69
355.46
159,894
+0.84(+0.24%)
Feb 20, 2020
355.32
356.85
351.33
354.62
134,423
-1.73(-0.49%)
Feb 19, 2020
357.28
359.79
355.11
356.35
137,957
+0.21(+0.06%)
Feb 18, 2020
352.05
356.72
350.49
356.14
168,940
+3.04(+0.86%)
Feb 14, 2020
353.11
356.03
352.19
353.10
199,417
+0.34(+0.10%)
Feb 13, 2020
350.70
354.54
349.75
352.76
171,453
-0.12(-0.03%)
Feb 12, 2020
351.54
355.51
350.80
352.88
190,168
+1.70(+0.48%)
Feb 11, 2020
350.83
354.70
349.48
351.18
250,705
+2.00(+0.57%)
Feb 10, 2020
346.29
349.90
345.51
349.18
150,657
+1.19(+0.34%)
Feb 07, 2020
351.58
353.62
347.51
348.00
170,300
-4.82(-1.37%)
Feb 06, 2020
353.86
354.65
351.70
352.81
208,193
-0.55(-0.16%)
Feb 05, 2020
353.21
356.88
352.58
353.36
251,337
+3.42(+0.98%)
Feb 04, 2020
350.09
352.94
348.47
349.94
313,178
+3.91(+1.13%)
Feb 03, 2020
348.66
349.76
345.07
346.04
299,611
-0.65(-0.19%)
Jan 31, 2020
351.78
353.20
344.83
346.69
400,736
-6.51(-1.84%)
Jan 30, 2020
351.43
353.53
348.84
353.19
269,054
-0.92(-0.26%)
Jan 29, 2020
354.79
358.09
353.91
354.11
244,560
-0.72(-0.20%)
Jan 28, 2020
354.72
357.65
352.71
354.83
338,748
+0.83(+0.23%)
Jan 27, 2020
346.99
356.79
346.99
354.00
232,746
+1.85(+0.53%)
Jan 24, 2020
356.49
356.71
350.82
352.15
343,002
-4.64(-1.30%)
Jan 23, 2020
358.45
358.61
352.94
356.79
304,579
-2.98(-0.83%)
Jan 22, 2020
361.67
365.46
358.83
359.77
432,526
+1.45(+0.40%)
Jan 21, 2020
354.17
359.53
352.43
358.32
597,884
+3.25(+0.91%)
Jan 17, 2020
349.76
355.17
348.02
355.07
398,068
+6.25(+1.79%)
Jan 16, 2020
345.65
349.55
343.54
348.82
350,867
+5.21(+1.52%)
Jan 15, 2020
336.23
344.06
336.23
343.62
365,186
+7.77(+2.31%)
Jan 14, 2020
332.45
336.16
330.97
335.84
289,561
+2.52(+0.76%)
Jan 13, 2020
333.42
334.76
332.70
333.32
236,062
-0.10(-0.03%)
Jan 10, 2020
333.68
334.11
330.15
333.43
219,047
+0.40(+0.12%)
Jan 09, 2020
328.64
333.30
327.52
333.02
372,436
+5.60(+1.71%)
Jan 08, 2020
324.77
328.02
324.12
327.43
335,978
+3.60(+1.11%)
Jan 07, 2020
322.74
324.46
320.09
323.83
212,520
+0.88(+0.27%)
Jan 06, 2020
321.25
323.54
319.61
322.95
185,275
+0.87(+0.27%)
Jan 03, 2020
318.26
322.74
318.05
322.08
197,433
-1.02(-0.32%)
Jan 02, 2020
323.00
323.63
318.56
323.10
317,181
+2.03(+0.63%)
Dec 31, 2019
318.26
321.34
317.81
321.07
242,263
+1.84(+0.58%)
Dec 30, 2019
320.18
321.45
318.05
319.24
137,534
-1.66(-0.52%)
Dec 27, 2019
320.28
322.00
318.53
320.89
183,123
+1.10(+0.34%)
Dec 26, 2019
321.51
321.51
317.60
319.79
171,625
-2.04(-0.63%)
Dec 24, 2019
320.56
322.13
318.54
321.83
62,642
+1.38(+0.43%)
Dec 23, 2019
319.33
322.24
315.87
320.45
286,404
+1.58(+0.50%)
Dec 20, 2019
320.89
322.48
316.69
318.88
388,261
-0.58(-0.18%)
Dec 19, 2019
319.78
320.39
316.75
319.45
208,435
-0.17(-0.05%)
Dec 18, 2019
318.54
320.18
317.69
319.62
313,897
+1.57(+0.49%)
Dec 17, 2019
318.94
318.94
316.30
318.06
296,334
-0.70(-0.22%)
Dec 16, 2019
320.76
321.36
317.10
318.75
327,060
+2.05(+0.65%)
Dec 13, 2019
313.68
318.25
313.43
316.71
278,787
+2.37(+0.75%)
Dec 12, 2019
306.65
315.28
305.53
314.34
458,061
+7.87(+2.57%)
Dec 11, 2019
304.38
306.83
303.22
306.47
315,164
+2.14(+0.70%)
Dec 10, 2019
303.55
306.18
302.90
304.33
263,905
+2.28(+0.75%)
Dec 09, 2019
305.96
306.65
301.80
302.06
452,351
-4.93(-1.60%)
Dec 06, 2019
307.89
312.40
300.96
306.98
741,599
-5.67(-1.81%)
Dec 05, 2019
312.62
314.73
310.90
312.65
329,099
+0.77(+0.25%)
Dec 04, 2019
310.97
314.67
310.52
311.88
362,346
+0.67(+0.22%)
Dec 03, 2019
309.58
312.26
308.62
311.21
306,743
-0.36(-0.12%)
Dec 02, 2019
313.32
313.99
309.32
311.57
318,134
-1.31(-0.42%)
Nov 29, 2019
314.27
315.51
312.28
312.88
161,208
-3.88(-1.22%)
Nov 27, 2019
314.50
318.04
313.05
316.76
243,464
+3.80(+1.21%)
Nov 26, 2019
311.98
314.19
311.98
312.96
380,633
+0.75(+0.24%)
Nov 25, 2019
308.55
313.25
306.03
312.21
324,832
+4.61(+1.50%)
Nov 22, 2019
306.60
308.47
304.36
307.60
151,402
+1.32(+0.43%)
Nov 21, 2019
303.62
306.65
301.00
306.28
235,921
+2.02(+0.66%)
Nov 20, 2019
306.38
309.17
299.91
304.26
331,331
-4.60(-1.49%)
Nov 19, 2019
306.05
310.52
304.79
308.86
385,148
+3.38(+1.11%)
Nov 18, 2019
302.86
306.81
302.43
305.48
407,989
+3.71(+1.23%)
Nov 15, 2019
299.46
302.01
297.30
301.78
230,855
+2.38(+0.79%)
Nov 14, 2019
296.57
299.43
295.42
299.40
196,665
+2.83(+0.95%)
Nov 13, 2019
293.69
297.53
292.37
296.57
303,034
+2.24(+0.76%)
Nov 12, 2019
292.79
296.68
292.79
294.33
239,388
+1.60(+0.55%)
Nov 11, 2019
290.30
292.83
288.50
292.73
255,020
+1.53(+0.53%)
Nov 08, 2019
294.63
294.63
289.56
291.20
224,451
-3.35(-1.14%)
Nov 07, 2019
292.73
295.48
292.73
294.55
166,342
+3.26(+1.12%)
Nov 06, 2019
291.12
293.47
289.42
291.29
205,203
+0.55(+0.19%)
Nov 05, 2019
288.69
292.03
288.69
290.74
197,805
+0.80(+0.28%)
Nov 04, 2019
292.81
294.33
289.46
289.94
205,976
-1.69(-0.58%)
Nov 01, 2019
292.18
295.25
291.26
291.63
189,427
+0.83(+0.29%)
Oct 31, 2019
291.88
294.68
287.43
290.80
189,267
-1.10(-0.38%)
Oct 30, 2019
290.64
292.26
289.31
291.90
201,521
+1.40(+0.48%)
Oct 29, 2019
284.01
291.21
283.32
290.50
317,495
+6.68(+2.35%)
Oct 28, 2019
282.92
285.97
282.67
283.83
257,528
+2.27(+0.81%)
Oct 25, 2019
282.07
286.23
280.82
281.56
247,066
-0.97(-0.34%)
Oct 24, 2019
283.35
283.37
280.05
282.53
240,203
+0.52(+0.18%)
Oct 23, 2019
280.92
284.13
280.58
282.01
228,031
+1.02(+0.36%)
Oct 22, 2019
288.76
290.30
280.07
280.99
336,484
-6.16(-2.14%)
Oct 21, 2019
289.08
289.55
286.29
287.15
314,807
-0.47(-0.16%)
Oct 18, 2019
291.99
293.19
287.41
287.62
310,409
-4.44(-1.52%)
Oct 17, 2019
292.42
294.80
291.12
292.05
214,198
+0.72(+0.25%)
Oct 16, 2019
294.24
294.82
290.55
291.33
324,262
-3.62(-1.23%)
Oct 15, 2019
295.04
297.01
291.58
294.95
265,018
+2.64(+0.90%)
Oct 14, 2019
293.86
294.11
291.24
292.31
141,326
-1.38(-0.47%)
Oct 11, 2019
293.27
298.07
289.52
293.69
327,220
+3.08(+1.06%)
Oct 10, 2019
287.63
292.79
287.61
290.61
349,623
+1.83(+0.63%)
Oct 09, 2019
287.13
290.11
286.33
288.79
393,508
+2.91(+1.02%)
Oct 08, 2019
291.83
291.83
285.78
285.88
442,502
-7.87(-2.68%)
Oct 07, 2019
294.68
296.52
293.18
293.74
423,953
-2.93(-0.99%)
Oct 04, 2019
294.67
297.68
293.80
296.67
429,089
+3.12(+1.06%)
Oct 03, 2019
289.19
293.95
284.86
293.55
525,026
+4.82(+1.67%)
Oct 02, 2019
291.02
292.61
286.77
288.74
319,752
-3.91(-1.34%)
Oct 01, 2019
297.34
298.79
292.36
292.64
288,158
-4.16(-1.40%)
Sep 30, 2019
294.05
298.97
294.05
296.80
274,392
+2.75(+0.93%)
Sep 27, 2019
300.62
301.52
292.48
294.05
254,571
-4.63(-1.55%)
Sep 26, 2019
298.39
301.72
297.07
298.68
282,746
+1.60(+0.54%)
Sep 25, 2019
299.78
299.78
294.53
297.08
356,715
-1.66(-0.56%)
Sep 24, 2019
302.78
305.67
297.36
298.74
399,137
-3.25(-1.08%)
Sep 23, 2019
301.19
303.49
299.10
301.99
255,383
-0.13(-0.04%)
Sep 20, 2019
301.51
306.16
301.15
302.12
376,953
+1.07(+0.36%)
Sep 19, 2019
302.72
304.50
300.84
301.05
193,709
-1.85(-0.61%)
Sep 18, 2019
306.17
307.18
300.40
302.90
412,654
-2.45(-0.80%)
Sep 17, 2019
302.45
306.79
302.00
305.34
339,531
+2.46(+0.81%)
Sep 16, 2019
299.81
304.89
298.32
302.89
266,465
+1.58(+0.52%)
Sep 13, 2019
303.82
306.51
299.65
301.31
408,675
-3.49(-1.14%)
Sep 12, 2019
301.82
305.11
300.54
304.79
512,861
+5.83(+1.95%)
Sep 11, 2019
296.80
299.95
296.80
298.97
313,375
+2.28(+0.77%)
Sep 10, 2019
296.54
299.32
290.66
296.69
405,025
-0.79(-0.27%)
Sep 09, 2019
302.15
302.15
296.40
297.48
401,362
-5.16(-1.70%)
Sep 06, 2019
307.59
309.66
302.34
302.64
300,702
-4.89(-1.59%)
Sep 05, 2019
304.56
307.77
303.01
307.52
463,133
+6.50(+2.16%)
Sep 04, 2019
300.52
302.20
298.28
301.03
387,567
+1.69(+0.56%)
Sep 03, 2019
308.57
309.48
295.81
299.34
526,119
-10.20(-3.30%)
Aug 30, 2019
303.61
309.69
295.05
309.54
774,722
-18.83(-5.73%)
Aug 29, 2019
322.68
332.48
322.68
328.37
432,080
+7.62(+2.37%)
Aug 28, 2019
323.78
325.47
317.99
320.75
352,831
-5.42(-1.66%)
Aug 27, 2019
324.98
327.74
323.02
326.17
191,150
+2.15(+0.66%)
Aug 26, 2019
323.82
324.78
321.96
324.02
208,629
+2.57(+0.80%)
Aug 23, 2019
329.81
331.90
320.09
321.45
308,107
-8.15(-2.47%)
Aug 22, 2019
332.90
334.33
329.24
329.60
270,372
-2.79(-0.84%)
Aug 21, 2019
332.78
334.92
327.00
332.39
389,477
+0.28(+0.08%)
Aug 20, 2019
335.52
338.45
331.87
332.11
249,384
-3.05(-0.91%)
Aug 19, 2019
337.69
338.94
334.37
335.15
228,384
+0.00(+0.00%)
Aug 16, 2019
337.80
341.62
331.94
335.15
221,649
-0.58(-0.17%)
Aug 15, 2019
333.89
337.36
332.23
335.73
174,335
+3.22(+0.97%)
Aug 14, 2019
343.37
343.37
332.38
332.52
176,679
-7.44(-2.19%)
Aug 13, 2019
334.65
344.09
334.65
339.95
232,777
+7.12(+2.14%)
Aug 12, 2019
335.19
337.04
332.05
332.83
143,260
-3.82(-1.13%)
Aug 09, 2019
333.36
338.35
333.36
336.64
260,775
+2.73(+0.82%)
Aug 08, 2019
330.22
334.66
329.19
333.92
255,874
+3.52(+1.06%)
Aug 07, 2019
324.89
330.89
322.72
330.40
332,546
+1.87(+0.57%)
Aug 06, 2019
326.55
329.41
322.00
328.53
619,170
+3.07(+0.94%)
Aug 05, 2019
331.34
333.81
323.83
325.46
278,445
-9.17(-2.74%)
Aug 02, 2019
338.20
338.20
331.40
334.63
198,333
-3.13(-0.93%)
Aug 01, 2019
336.58
342.56
335.54
337.76
235,153
+0.59(+0.17%)
Jul 31, 2019
340.35
341.62
336.68
337.17
211,000
-3.69(-1.08%)
Jul 30, 2019
340.13
341.97
337.35
340.86
179,237
-0.40(-0.12%)
Jul 29, 2019
338.23
341.32
336.28
341.26
202,446
+3.51(+1.04%)
Jul 26, 2019
338.70
338.70
335.62
337.75
165,911
+0.28(+0.08%)
Jul 25, 2019
336.13
338.70
335.68
337.47
181,937
+1.08(+0.32%)
Jul 24, 2019
334.31
336.49
331.83
336.39
169,865
+1.62(+0.48%)
Jul 23, 2019
333.15
334.90
329.30
334.77
141,556
+2.04(+0.61%)
Jul 22, 2019
331.14
334.26
329.99
332.74
207,687
+1.47(+0.44%)
Jul 19, 2019
332.99
333.02
329.83
331.27
176,334
-0.39(-0.12%)
Jul 18, 2019
331.11
333.85
330.36
331.66
193,421
+0.55(+0.17%)
Jul 17, 2019
326.65
333.68
326.65
331.11
275,183
+3.17(+0.97%)
Jul 16, 2019
331.73
333.49
327.64
327.94
249,711
-3.75(-1.13%)
Jul 15, 2019
330.20
332.34
328.64
331.69
322,043
+1.00(+0.30%)
Jul 12, 2019
334.04
334.04
327.38
330.69
197,951
-3.11(-0.93%)
Jul 11, 2019
331.68
334.54
329.60
333.80
351,961
+3.08(+0.93%)
Jul 10, 2019
334.67
335.54
330.21
330.72
166,014
-1.95(-0.59%)
Jul 09, 2019
328.23
333.02
328.23
332.67
227,874
+2.43(+0.74%)
Jul 08, 2019
330.61
332.72
327.83
330.24
489,651
-2.24(-0.67%)
Jul 05, 2019
333.62
334.73
329.05
332.48
278,713
-2.53(-0.75%)
Jul 03, 2019
334.01
338.34
330.95
335.00
235,479
+2.47(+0.74%)
Jul 02, 2019
343.07
343.07
332.04
332.54
535,261
-7.20(-2.12%)
Jul 01, 2019
339.12
340.60
337.04
339.74
343,334
+3.11(+0.92%)
Jun 28, 2019
331.28
336.63
330.01
336.63
588,850
+5.32(+1.60%)
Jun 27, 2019
329.39
331.50
326.95
331.32
191,622
+3.14(+0.96%)
Jun 26, 2019
329.53
330.79
325.92
328.18
266,656
-1.55(-0.47%)
Jun 25, 2019
329.54
333.75
328.86
329.73
258,247
+1.04(+0.32%)
Jun 24, 2019
328.73
329.10
324.54
328.69
230,065
+0.07(+0.02%)
Jun 21, 2019
327.96
329.36
322.82
328.62
429,828
+1.43(+0.44%)
Jun 20, 2019
330.91
334.07
324.81
327.19
331,246
-4.07(-1.23%)
Jun 19, 2019
324.22
332.09
324.06
331.26
213,340
+7.31(+2.26%)
Jun 18, 2019
327.62
328.95
323.50
323.94
209,728
-0.30(-0.09%)
Jun 17, 2019
323.75
325.19
322.02
324.24
171,369
+1.39(+0.43%)
Jun 14, 2019
324.56
325.14
321.50
322.85
261,199
-1.46(-0.45%)
Jun 13, 2019
329.63
329.63
322.63
324.31
394,588
-3.56(-1.08%)
Jun 12, 2019
324.33
328.85
323.58
327.87
255,545
+4.03(+1.24%)
Jun 11, 2019
322.72
325.00
320.63
323.84
289,048
+1.48(+0.46%)
Jun 10, 2019
324.98
325.63
321.68
322.36
374,596
+0.66(+0.20%)
Jun 07, 2019
320.48
323.87
320.00
321.70
357,273
+2.01(+0.63%)
Jun 06, 2019
313.12
320.33
312.26
319.69
401,369
+7.66(+2.46%)
Jun 05, 2019
313.18
315.44
311.53
312.03
361,786
+1.66(+0.53%)
Jun 04, 2019
304.55
310.94
302.66
310.37
381,634
+8.84(+2.93%)
Jun 03, 2019
298.38
303.66
296.59
301.53
359,077
+3.97(+1.33%)
May 31, 2019
286.82
297.73
278.82
297.56
478,165
+11.34(+3.96%)
May 30, 2019
284.99
289.75
284.99
286.22
326,741
+1.48(+0.52%)
May 29, 2019
286.38
286.38
280.81
284.74
343,667
-1.62(-0.57%)
May 28, 2019
291.89
296.35
286.18
286.36
428,220
-4.64(-1.59%)
May 24, 2019
292.58
294.05
290.04
291.00
235,179
-0.71(-0.24%)
May 23, 2019
291.83
292.85
290.61
291.71
279,079
-1.61(-0.55%)
May 22, 2019
292.66
294.15
292.05
293.32
200,134
+1.03(+0.35%)
May 21, 2019
290.94
293.34
290.73
292.29
213,414
+3.03(+1.05%)
May 20, 2019
291.23
292.96
288.73
289.26
201,141
-3.25(-1.11%)
May 17, 2019
289.14
294.44
289.13
292.51
210,360
+1.07(+0.37%)
May 16, 2019
290.82
295.23
290.50
291.44
312,275
+0.90(+0.31%)
May 15, 2019
287.31
291.43
285.28
290.54
183,978
+2.96(+1.03%)
May 14, 2019
286.59
289.96
286.59
287.58
149,260
+1.01(+0.35%)
May 13, 2019
286.90
288.87
284.38
286.57
180,694
-5.00(-1.71%)
May 10, 2019
290.31
292.58
283.90
291.57
149,113
+0.37(+0.13%)
May 09, 2019
288.89
292.16
285.47
291.20
202,166
+0.49(+0.17%)
May 08, 2019
288.82
292.22
287.34
290.71
173,044
+1.70(+0.59%)
May 07, 2019
292.20
293.55
286.57
289.01
232,981
-5.53(-1.88%)
May 06, 2019
290.68
296.08
288.10
294.54
313,856
+0.85(+0.29%)
May 03, 2019
290.59
294.36
290.32
293.69
266,703
+3.10(+1.07%)
May 02, 2019
287.69
290.78
284.26
290.59
277,667
+3.41(+1.19%)
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
.