Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

436.98 -1.57 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 417.84 425.16 415.42 423.80 387,843 +10.29(+2.49%)
Aug 29, 2024 417.82 419.98 412.17 413.51 244,533 -2.94(-0.71%)
Aug 28, 2024 416.49 419.76 413.41 416.45 251,221 +0.04(+0.01%)
Aug 27, 2024 417.20 421.61 413.98 416.41 362,414 -2.84(-0.68%)
Aug 26, 2024 424.68 426.54 419.00 419.25 219,726 -3.51(-0.83%)
Aug 23, 2024 414.34 422.78 413.54 422.76 269,898 +11.90(+2.90%)
Aug 22, 2024 413.06 413.32 408.52 410.86 201,205 -2.22(-0.54%)
Aug 21, 2024 405.13 413.40 404.78 413.08 237,712 +10.39(+2.58%)
Aug 20, 2024 407.87 411.05 402.06 402.69 247,986 -4.44(-1.09%)
Aug 19, 2024 404.01 408.18 400.69 407.13 267,915 +4.65(+1.16%)
Aug 16, 2024 405.19 406.65 401.13 402.48 312,932 -3.03(-0.75%)
Aug 15, 2024 403.32 406.08 400.11 405.51 398,634 +10.00(+2.53%)
Aug 14, 2024 395.77 403.10 392.87 395.51 312,927 +0.94(+0.24%)
Aug 13, 2024 385.94 397.12 383.92 394.57 367,847 +11.58(+3.02%)
Aug 12, 2024 387.20 387.20 381.98 382.99 222,628 -4.21(-1.09%)
Aug 09, 2024 385.33 389.62 381.67 387.20 258,101 +2.58(+0.67%)
Aug 08, 2024 379.57 386.05 377.38 384.62 339,164 +9.04(+2.41%)
Aug 07, 2024 386.78 393.22 375.22 375.58 397,685 -6.50(-1.70%)
Aug 06, 2024 375.32 387.12 372.39 382.08 722,739 +6.03(+1.60%)
Aug 05, 2024 375.58 381.16 371.98 376.06 1,068,536 -20.24(-5.11%)
Aug 02, 2024 395.79 397.00 388.40 396.30 335,866 -7.71(-1.91%)
Aug 01, 2024 418.94 423.12 401.06 404.01 561,638 -13.55(-3.24%)
Jul 31, 2024 420.88 425.62 414.16 417.55 400,391 +1.42(+0.34%)
Jul 30, 2024 427.73 432.10 412.88 416.14 337,464 -8.97(-2.11%)
Jul 29, 2024 425.73 426.93 421.07 425.11 394,593 +1.49(+0.35%)
Jul 26, 2024 414.22 430.29 413.71 423.62 511,062 +13.96(+3.41%)
Jul 25, 2024 408.00 420.97 396.75 409.66 684,491 -1.60(-0.39%)
Jul 24, 2024 423.50 424.69 409.60 411.26 575,171 -17.17(-4.01%)
Jul 23, 2024 423.07 429.26 423.07 428.43 242,588 +2.11(+0.49%)
Jul 22, 2024 419.84 427.81 416.04 426.32 389,365 +10.34(+2.49%)
Jul 19, 2024 421.80 422.02 415.72 415.98 235,561 -6.01(-1.43%)
Jul 18, 2024 423.27 432.32 419.38 421.99 457,665 -2.85(-0.67%)
Jul 17, 2024 435.58 440.30 424.85 424.85 353,839 -14.16(-3.22%)
Jul 16, 2024 432.31 442.78 431.70 439.00 392,129 +9.15(+2.13%)
Jul 15, 2024 436.68 438.92 429.25 429.85 344,052 +0.37(+0.09%)
Jul 12, 2024 428.41 436.85 428.41 429.49 312,407 +4.48(+1.05%)
Jul 11, 2024 422.18 430.64 420.46 425.01 336,201 +9.15(+2.20%)
Jul 10, 2024 411.99 417.26 408.51 415.86 271,472 +9.26(+2.28%)
Jul 09, 2024 408.70 413.44 405.40 406.60 173,564 -2.52(-0.62%)
Jul 08, 2024 408.49 414.35 408.49 409.12 207,696 +3.17(+0.78%)
Jul 05, 2024 407.85 408.92 402.49 405.95 218,032 -1.90(-0.46%)
Jul 03, 2024 404.67 409.73 401.85 407.85 259,144 +3.38(+0.84%)
Jul 02, 2024 396.69 406.13 396.50 404.47 341,945 +7.83(+1.97%)
Jul 01, 2024 407.52 409.91 396.58 396.64 301,961 -7.58(-1.88%)
Jun 28, 2024 411.11 417.00 402.28 404.22 1,034,552 -6.00(-1.46%)
Jun 27, 2024 411.42 414.39 409.69 410.22 241,243 -1.20(-0.29%)
Jun 26, 2024 412.16 413.67 407.64 411.42 299,928 -2.98(-0.72%)
Jun 25, 2024 425.38 426.74 408.82 414.40 333,451 -10.98(-2.58%)
Jun 24, 2024 417.85 426.88 417.85 425.38 412,807 +9.19(+2.21%)
Jun 21, 2024 418.01 418.53 406.08 416.20 2,193,332 -2.75(-0.66%)
Jun 20, 2024 419.93 422.88 414.32 418.95 443,922 -2.13(-0.51%)
Jun 18, 2024 414.41 421.12 411.87 421.09 343,505 +6.93(+1.67%)
Jun 17, 2024 403.69 414.37 403.69 414.15 347,039 +9.85(+2.44%)
Jun 14, 2024 408.25 411.34 402.53 404.31 294,598 -8.27(-2.00%)
Jun 13, 2024 413.96 415.15 408.06 412.58 334,293 -2.00(-0.48%)
Jun 12, 2024 415.19 420.40 411.29 414.57 284,645 +6.63(+1.63%)
Jun 11, 2024 406.13 408.07 399.85 407.94 283,978 -0.04(-0.01%)
Jun 10, 2024 404.92 408.52 402.70 407.98 342,601 +0.13(+0.03%)
Jun 07, 2024 404.36 410.43 403.91 407.85 284,422 +1.35(+0.33%)
Jun 06, 2024 405.27 410.22 402.64 406.50 259,614 +0.28(+0.07%)
Jun 05, 2024 404.50 409.39 402.21 406.22 315,591 +4.52(+1.12%)
Jun 04, 2024 403.11 405.78 399.81 401.70 343,638 -2.62(-0.65%)
Jun 03, 2024 417.90 418.96 400.59 404.33 531,175 -12.94(-3.10%)
May 31, 2024 417.57 417.96 407.18 417.26 556,593 +1.12(+0.27%)
May 30, 2024 413.63 419.65 412.52 416.15 206,924 +2.62(+0.63%)
May 29, 2024 416.52 417.81 412.88 413.52 305,937 -6.86(-1.63%)
May 28, 2024 427.16 429.14 418.43 420.39 333,970 -6.49(-1.52%)
May 24, 2024 423.87 429.16 421.79 426.87 193,220 +4.71(+1.12%)
May 23, 2024 423.96 425.96 419.25 422.16 284,268 -0.32(-0.08%)
May 22, 2024 423.94 428.55 420.04 422.48 349,589 -3.27(-0.77%)
May 21, 2024 417.21 426.09 415.67 425.75 257,396 +6.96(+1.66%)
May 20, 2024 416.61 419.95 415.28 418.79 322,917 +2.18(+0.52%)
May 17, 2024 414.70 417.25 410.59 416.61 284,119 +3.42(+0.83%)
May 16, 2024 419.46 420.30 412.84 413.19 286,417 -6.27(-1.50%)
May 15, 2024 420.70 424.75 418.31 419.46 284,944 +2.42(+0.58%)
May 14, 2024 413.52 418.43 410.52 417.04 321,290 +4.21(+1.02%)
May 13, 2024 416.58 418.64 412.04 412.83 314,847 -1.93(-0.47%)
May 10, 2024 417.31 418.71 409.74 414.76 351,188 -0.98(-0.23%)
May 09, 2024 406.65 415.98 406.65 415.73 275,249 +9.08(+2.23%)
May 08, 2024 402.19 407.08 399.94 406.65 244,666 +2.93(+0.72%)
May 07, 2024 403.18 410.61 402.68 403.73 371,216 +0.08(+0.02%)
May 06, 2024 400.19 406.24 398.64 403.65 315,345 +6.97(+1.76%)
May 03, 2024 397.73 401.36 394.83 396.68 203,147 +3.38(+0.86%)
May 02, 2024 388.82 394.49 384.81 393.30 370,883 +9.85(+2.57%)
May 01, 2024 386.06 391.46 381.84 383.45 452,463 -3.06(-0.79%)
Apr 30, 2024 393.23 396.04 384.98 386.51 593,666 -8.71(-2.20%)
Apr 29, 2024 398.31 401.70 394.54 395.22 456,291 -3.54(-0.89%)
Apr 26, 2024 408.16 413.13 398.07 398.76 685,075 +18.45(+4.85%)
Apr 25, 2024 368.77 381.20 362.37 380.31 460,579 +6.70(+1.79%)
Apr 24, 2024 382.27 384.84 373.31 373.61 293,854 -4.01(-1.06%)
Apr 23, 2024 370.70 377.95 370.69 377.63 196,123 +9.00(+2.44%)
Apr 22, 2024 368.10 372.60 366.31 368.63 167,025 +2.87(+0.78%)
Apr 19, 2024 366.95 369.38 363.60 365.76 201,158 +0.00(+0.00%)
Apr 18, 2024 369.90 371.77 364.15 365.76 265,771 -1.42(-0.39%)
Apr 17, 2024 374.22 374.22 366.51 367.18 256,086 -5.38(-1.44%)
Apr 16, 2024 370.01 374.76 367.68 372.56 212,796 +1.11(+0.30%)
Apr 15, 2024 375.18 378.84 369.87 371.44 212,853 -0.02(-0.01%)
Apr 12, 2024 372.56 377.65 369.98 371.46 294,512 -4.48(-1.19%)
Apr 11, 2024 380.90 381.77 375.65 375.94 243,305 -5.24(-1.37%)
Apr 10, 2024 382.64 387.86 378.84 381.18 269,952 -9.21(-2.36%)
Apr 09, 2024 397.40 398.20 386.15 390.39 239,588 -8.31(-2.09%)
Apr 08, 2024 399.09 401.63 397.21 398.70 254,016 +1.49(+0.38%)
Apr 05, 2024 389.96 398.43 389.58 397.21 265,536 +8.55(+2.20%)
Apr 04, 2024 397.85 398.20 386.25 388.66 326,513 -5.50(-1.39%)
Apr 03, 2024 398.20 399.14 393.06 394.15 323,125 +4.72(+1.21%)
Apr 02, 2024 389.76 389.76 385.16 389.43 284,852 -2.71(-0.69%)
Apr 01, 2024 391.00 394.15 387.25 392.14 278,124 +2.05(+0.53%)
Mar 28, 2024 391.23 391.67 387.79 390.09 224,581 +3.21(+0.83%)
Mar 27, 2024 388.82 388.82 384.44 386.87 243,443 +0.12(+0.03%)
Mar 26, 2024 385.35 390.86 381.00 386.75 394,115 +1.18(+0.31%)
Mar 25, 2024 385.91 387.84 384.33 385.57 203,324 +0.29(+0.08%)
Mar 22, 2024 386.88 389.11 382.53 385.28 289,202 -1.62(-0.42%)
Mar 21, 2024 380.49 387.56 377.93 386.90 289,473 +9.36(+2.48%)
Mar 20, 2024 373.74 379.13 368.49 377.55 285,926 +6.86(+1.85%)
Mar 19, 2024 369.25 372.14 364.56 370.69 284,865 +5.20(+1.42%)
Mar 18, 2024 369.81 371.44 364.18 365.49 369,220 -4.32(-1.17%)
Mar 15, 2024 359.63 370.55 359.63 369.81 920,903 +8.03(+2.22%)
Mar 14, 2024 360.97 365.17 358.88 361.78 228,548 +0.52(+0.14%)
Mar 13, 2024 359.14 363.15 359.14 361.26 229,154 +1.32(+0.37%)
Mar 12, 2024 355.40 360.00 354.91 359.94 217,439 +4.54(+1.28%)
Mar 11, 2024 352.28 355.87 349.18 355.40 205,499 +2.18(+0.62%)
Mar 08, 2024 364.38 365.53 353.10 353.22 194,075 -10.52(-2.89%)
Mar 07, 2024 360.83 365.64 360.20 363.74 242,588 +4.72(+1.31%)
Mar 06, 2024 356.41 359.06 355.84 359.02 188,633 +5.15(+1.45%)
Mar 05, 2024 347.79 354.48 347.79 353.87 234,913 +2.97(+0.85%)
Mar 04, 2024 346.95 352.50 346.41 350.91 274,990 +5.37(+1.55%)
Mar 01, 2024 349.00 349.10 344.99 345.54 394,727 -2.89(-0.83%)
Feb 29, 2024 348.22 352.36 345.16 348.43 490,236 +0.32(+0.09%)
Feb 28, 2024 345.71 348.96 344.73 348.11 352,875 +2.47(+0.71%)
Feb 27, 2024 349.60 350.05 344.86 345.64 310,722 -3.08(-0.88%)
Feb 26, 2024 353.40 355.74 348.45 348.72 168,456 -5.95(-1.68%)
Feb 23, 2024 353.40 356.17 352.05 354.67 172,140 +3.39(+0.97%)
Feb 22, 2024 348.43 351.65 347.45 351.27 199,655 +5.40(+1.56%)
Feb 21, 2024 344.67 346.42 342.02 345.88 279,660 +0.52(+0.15%)
Feb 20, 2024 338.38 345.86 337.58 345.36 219,587 +4.98(+1.46%)
Feb 16, 2024 343.87 346.63 340.29 340.38 238,995 -3.34(-0.97%)
Feb 15, 2024 346.22 347.81 342.45 343.73 227,259 -1.28(-0.37%)
Feb 14, 2024 344.91 346.87 342.04 345.01 243,578 +3.66(+1.07%)
Feb 13, 2024 341.44 344.04 336.18 341.35 305,370 -6.73(-1.93%)
Feb 12, 2024 343.37 348.56 341.76 348.08 316,383 +4.37(+1.27%)
Feb 09, 2024 339.37 346.29 339.37 343.71 300,450 +3.35(+0.98%)
Feb 08, 2024 337.84 341.19 334.68 340.37 449,994 +0.82(+0.24%)
Feb 07, 2024 345.49 347.57 331.19 339.54 821,596 +24.13(+7.65%)
Feb 06, 2024 313.48 315.86 311.39 315.41 479,811 +3.05(+0.98%)
Feb 05, 2024 315.16 317.48 311.94 312.36 242,418 -6.41(-2.01%)
Feb 02, 2024 314.65 319.09 311.93 318.77 245,866 +1.94(+0.61%)
Feb 01, 2024 314.37 316.83 310.97 316.83 242,685 +4.75(+1.52%)
Jan 31, 2024 318.78 320.06 311.79 312.08 736,088 -6.08(-1.91%)
Jan 30, 2024 310.42 318.31 307.89 318.16 334,219 +6.34(+2.03%)
Jan 29, 2024 307.39 311.95 306.30 311.82 119,632 +4.92(+1.60%)
Jan 26, 2024 309.77 309.77 306.06 306.91 120,769 -1.15(-0.37%)
Jan 25, 2024 303.41 308.45 300.34 308.06 195,847 +7.96(+2.65%)
Jan 24, 2024 304.56 304.56 299.99 300.10 212,792 -1.72(-0.57%)
Jan 23, 2024 307.20 308.44 301.69 301.81 245,907 -5.20(-1.70%)
Jan 22, 2024 308.59 311.35 306.36 307.02 248,422 +0.42(+0.14%)
Jan 19, 2024 307.70 308.70 302.95 306.60 228,133 -1.36(-0.44%)
Jan 18, 2024 308.38 309.58 304.52 307.96 163,105 +0.51(+0.16%)
Jan 17, 2024 298.32 308.54 297.90 307.45 281,217 +8.66(+2.90%)
Jan 16, 2024 297.88 298.81 295.19 298.80 193,444 -1.21(-0.40%)
Jan 12, 2024 305.60 305.77 299.23 300.01 170,552 -3.93(-1.29%)
Jan 11, 2024 302.97 305.11 299.55 303.94 140,829 +0.08(+0.03%)
Jan 10, 2024 306.05 308.71 302.55 303.86 222,660 -1.72(-0.56%)
Jan 09, 2024 305.70 307.78 304.39 305.58 118,611 -1.81(-0.59%)
Jan 08, 2024 304.13 307.38 302.89 307.38 141,581 +3.26(+1.07%)
Jan 05, 2024 299.37 306.05 298.92 304.13 284,695 +4.56(+1.52%)
Jan 04, 2024 299.13 302.04 298.53 299.57 215,811 +0.09(+0.03%)
Jan 03, 2024 303.49 304.08 298.27 299.48 200,925 -8.37(-2.72%)
Jan 02, 2024 307.74 310.66 305.98 307.85 167,979 -2.41(-0.78%)
Dec 29, 2023 310.74 313.10 309.11 310.26 134,073 -1.51(-0.48%)
Dec 28, 2023 310.10 313.79 310.10 311.77 94,074 +0.04(+0.01%)
Dec 27, 2023 311.81 313.03 310.77 311.74 140,292 -0.28(-0.09%)
Dec 26, 2023 311.21 313.69 309.37 312.01 127,766 +2.11(+0.68%)
Dec 22, 2023 309.43 311.67 308.97 309.90 211,224 +1.38(+0.45%)
Dec 21, 2023 310.50 311.76 307.25 308.52 174,127 +1.21(+0.39%)
Dec 20, 2023 309.79 314.89 306.55 307.31 340,432 -3.61(-1.16%)
Dec 19, 2023 315.28 316.53 310.61 310.91 271,752 -1.68(-0.54%)
Dec 18, 2023 311.92 312.82 307.84 312.59 418,156 +0.36(+0.11%)
Dec 15, 2023 305.01 312.82 302.96 312.23 934,997 +5.28(+1.72%)
Dec 14, 2023 297.92 308.09 296.65 306.95 429,060 +11.30(+3.82%)
Dec 13, 2023 291.65 297.21 289.21 295.65 408,202 +2.34(+0.80%)
Dec 12, 2023 293.13 293.55 289.43 293.30 243,033 -0.21(-0.07%)
Dec 11, 2023 294.29 296.51 293.41 293.51 366,122 +0.46(+0.16%)
Dec 08, 2023 292.96 297.19 291.24 293.06 285,874 +0.97(+0.33%)
Dec 07, 2023 288.47 293.96 288.31 292.08 329,302 +3.62(+1.25%)
Dec 06, 2023 288.18 291.46 287.21 288.47 381,512 +2.29(+0.80%)
Dec 05, 2023 287.33 289.78 284.61 286.17 203,569 -3.20(-1.11%)
Dec 04, 2023 281.90 289.74 281.90 289.37 325,585 +5.14(+1.81%)
Dec 01, 2023 279.07 286.31 276.27 284.23 291,416 +5.76(+2.07%)
Nov 30, 2023 272.50 279.66 270.31 278.47 508,091 +5.26(+1.93%)
Nov 29, 2023 274.86 277.66 273.10 273.20 258,878 +1.85(+0.68%)
Nov 28, 2023 273.73 274.56 270.26 271.36 238,867 -3.21(-1.17%)
Nov 27, 2023 272.91 275.48 271.48 274.56 242,393 +0.68(+0.25%)
Nov 24, 2023 271.64 274.83 270.44 273.89 93,707 +1.74(+0.64%)
Nov 22, 2023 272.70 274.18 270.84 272.15 149,360 +0.62(+0.23%)
Nov 21, 2023 271.04 272.71 269.70 271.54 207,481 -0.92(-0.34%)
Nov 20, 2023 269.69 272.73 267.71 272.46 212,723 +1.09(+0.40%)
Nov 17, 2023 273.24 274.01 270.62 271.37 278,787 -0.20(-0.07%)
Nov 16, 2023 279.15 279.85 271.13 271.56 345,613 -6.77(-2.43%)
Nov 15, 2023 278.74 280.88 277.25 278.34 223,818 -1.10(-0.39%)
Nov 14, 2023 273.45 282.32 273.00 279.44 364,462 +12.23(+4.58%)
Nov 13, 2023 264.71 267.43 264.71 267.21 234,044 +1.39(+0.52%)
Nov 10, 2023 260.12 266.04 258.18 265.82 185,067 +7.18(+2.77%)
Nov 09, 2023 261.31 261.94 258.11 258.64 252,204 -1.32(-0.51%)
Nov 08, 2023 263.20 263.20 259.24 259.96 309,393 -2.24(-0.85%)
Nov 07, 2023 264.15 266.13 261.58 262.20 289,097 -3.07(-1.16%)
Nov 06, 2023 267.14 267.87 264.37 265.26 194,383 -2.56(-0.96%)
Nov 03, 2023 264.62 269.24 264.61 267.83 228,851 +7.13(+2.73%)
Nov 02, 2023 257.55 263.21 257.13 260.70 266,639 +7.38(+2.92%)
Nov 01, 2023 252.30 254.34 250.01 253.32 291,708 +1.78(+0.71%)
Oct 31, 2023 252.68 257.43 250.46 251.53 447,826 -0.88(-0.35%)
Oct 30, 2023 248.43 252.61 246.31 252.42 382,262 +6.14(+2.49%)
Oct 27, 2023 237.67 250.51 235.37 246.28 501,897 +11.24(+4.78%)
Oct 26, 2023 236.13 240.65 234.04 235.04 529,653 +0.28(+0.12%)
Oct 25, 2023 236.90 237.80 233.42 234.76 330,223 -4.36(-1.82%)
Oct 24, 2023 241.32 242.27 238.09 239.12 312,197 +0.02(+0.01%)
Oct 23, 2023 242.23 244.03 239.02 239.10 321,999 -4.60(-1.89%)
Oct 20, 2023 244.49 244.53 241.88 243.70 280,906 -0.44(-0.18%)
Oct 19, 2023 253.13 254.40 243.82 244.14 380,829 -10.00(-3.93%)
Oct 18, 2023 258.82 258.82 252.38 254.14 213,068 -7.95(-3.03%)
Oct 17, 2023 259.65 266.93 259.65 262.09 304,579 +0.66(+0.25%)
Oct 16, 2023 256.99 262.47 255.55 261.42 265,822 +7.78(+3.07%)
Oct 13, 2023 255.40 258.56 251.39 253.64 190,568 -1.72(-0.67%)
Oct 12, 2023 263.40 263.40 254.72 255.37 297,754 -9.51(-3.59%)
Oct 11, 2023 260.68 264.88 259.24 264.88 155,721 +4.16(+1.59%)
Oct 10, 2023 263.49 264.70 259.81 260.72 251,877 -0.82(-0.31%)
Oct 09, 2023 258.21 261.78 256.68 261.54 133,333 +1.85(+0.71%)
Oct 06, 2023 254.41 261.99 248.47 259.69 295,695 +4.16(+1.63%)
Oct 05, 2023 252.84 257.04 252.49 255.53 258,415 +2.35(+0.93%)
Oct 04, 2023 250.20 253.39 245.82 253.19 234,365 +4.58(+1.84%)
Oct 03, 2023 248.21 251.23 247.56 248.60 258,446 -0.59(-0.24%)
Oct 02, 2023 256.01 257.94 248.57 249.20 294,464 -7.45(-2.90%)
Sep 29, 2023 258.51 260.60 255.98 256.65 337,282 -0.13(-0.05%)
Sep 28, 2023 252.98 259.00 252.98 256.78 234,162 +4.29(+1.70%)
Sep 27, 2023 252.70 253.18 249.16 252.50 328,441 +1.59(+0.64%)
Sep 26, 2023 245.70 252.63 245.18 250.90 379,384 -2.21(-0.87%)
Sep 25, 2023 252.47 254.55 253.25 253.11 199,294 +1.38(+0.55%)
Sep 22, 2023 252.07 253.56 251.18 251.73 301,642 -1.60(-0.63%)
Sep 21, 2023 261.91 261.91 253.18 253.34 436,253 -10.21(-3.87%)
Sep 20, 2023 271.04 272.84 262.70 263.54 245,010 -5.63(-2.09%)
Sep 19, 2023 267.74 270.57 264.41 269.18 291,447 +1.60(+0.60%)
Sep 18, 2023 267.21 272.01 265.45 267.57 632,148 +1.00(+0.38%)
Sep 15, 2023 269.27 272.37 263.70 266.57 1,296,777 -5.05(-1.86%)
Sep 14, 2023 275.83 276.73 270.09 271.62 549,321 -3.12(-1.13%)
Sep 13, 2023 277.24 280.53 272.90 274.74 633,480 -3.12(-1.12%)
Sep 12, 2023 273.62 278.51 270.39 277.86 761,100 +2.29(+0.83%)
Sep 11, 2023 260.38 276.87 259.06 275.57 1,075,505 +26.74(+10.75%)
Sep 08, 2023 245.76 251.07 245.75 248.83 620,971 +3.07(+1.25%)
Sep 07, 2023 251.07 252.09 245.37 245.76 636,888 -5.34(-2.13%)
Sep 06, 2023 254.51 256.89 250.92 251.10 454,173 -4.18(-1.64%)
Sep 05, 2023 263.45 263.67 252.38 255.28 388,553 -10.61(-3.99%)
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.