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

Verisk Analytics Inc (NQ: VRSK )

251.48 +3.64 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 29, 2022 207.33 209.31 200.88 201.38 1,559,707 -8.53(-4.06%)
Apr 28, 2022 207.83 211.54 206.41 209.91 1,180,286 +4.21(+2.05%)
Apr 27, 2022 206.37 208.66 204.87 205.69 992,806 +0.18(+0.09%)
Apr 26, 2022 210.68 211.90 205.35 205.51 1,570,387 -5.54(-2.62%)
Apr 25, 2022 208.24 211.25 206.71 211.05 924,394 +3.21(+1.54%)
Apr 22, 2022 212.88 212.88 207.72 207.84 704,818 -4.79(-2.25%)
Apr 21, 2022 213.54 216.72 211.91 212.63 755,867 -1.93(-0.90%)
Apr 20, 2022 213.75 216.31 213.47 214.55 712,437 +2.04(+0.96%)
Apr 19, 2022 208.44 212.96 208.43 212.51 1,054,673 +4.07(+1.95%)
Apr 18, 2022 209.64 210.96 207.57 208.44 576,739 -2.06(-0.98%)
Apr 14, 2022 212.67 213.64 210.27 210.51 638,605 -0.80(-0.38%)
Apr 13, 2022 212.06 213.14 210.14 211.31 951,326 -0.52(-0.25%)
Apr 12, 2022 214.11 215.31 211.20 211.83 622,771 -1.79(-0.84%)
Apr 11, 2022 215.92 217.38 213.52 213.62 673,377 -3.03(-1.40%)
Apr 08, 2022 217.23 218.92 216.40 216.65 1,008,645 -0.69(-0.32%)
Apr 07, 2022 217.00 218.90 216.14 217.34 1,697,414 -0.03(-0.01%)
Apr 06, 2022 214.92 219.20 213.58 217.37 1,093,480 +0.83(+0.38%)
Apr 05, 2022 214.41 218.62 214.13 216.54 1,334,186 +2.37(+1.11%)
Apr 04, 2022 210.62 214.41 209.93 214.17 1,125,050 +2.85(+1.35%)
Apr 01, 2022 212.75 212.75 209.00 211.32 851,350 -0.50(-0.24%)
Mar 31, 2022 211.00 215.27 211.00 211.82 1,361,394 -2.31(-1.08%)
Mar 30, 2022 213.05 214.79 209.59 214.13 863,243 +2.14(+1.01%)
Mar 29, 2022 210.21 212.90 209.97 211.99 950,459 +3.16(+1.51%)
Mar 28, 2022 205.36 209.29 204.42 208.83 1,517,508 +3.55(+1.73%)
Mar 25, 2022 206.19 206.32 202.71 205.28 849,853 -0.24(-0.12%)
Mar 24, 2022 206.40 206.88 203.63 205.51 1,324,856 +0.58(+0.28%)
Mar 23, 2022 207.46 208.14 203.63 204.93 1,741,481 -3.45(-1.66%)
Mar 22, 2022 208.20 210.48 206.31 208.39 1,696,555 +0.82(+0.40%)
Mar 21, 2022 203.81 208.41 203.81 207.57 1,542,324 +2.05(+1.00%)
Mar 18, 2022 199.11 205.99 198.54 205.51 1,930,699 +5.75(+2.88%)
Mar 17, 2022 192.57 199.81 192.45 199.76 1,915,464 +6.89(+3.57%)
Mar 16, 2022 188.62 192.98 188.52 192.87 1,680,501 +4.46(+2.37%)
Mar 15, 2022 185.78 189.02 185.14 188.41 1,112,429 +4.90(+2.67%)
Mar 14, 2022 180.33 184.26 179.52 183.51 1,168,657 +4.16(+2.32%)
Mar 11, 2022 182.43 182.98 179.31 179.35 1,392,130 -2.76(-1.51%)
Mar 10, 2022 181.81 184.91 180.27 182.11 1,266,078 -2.39(-1.30%)
Mar 09, 2022 184.68 185.76 181.52 184.50 1,440,743 +2.21(+1.21%)
Mar 08, 2022 182.59 185.55 180.40 182.30 2,198,086 -2.43(-1.32%)
Mar 07, 2022 184.24 186.04 183.39 184.73 2,065,804 -0.20(-0.11%)
Mar 04, 2022 179.41 185.50 178.93 184.93 2,656,342 +4.95(+2.75%)
Mar 03, 2022 180.70 182.48 179.69 179.98 1,400,701 +0.94(+0.52%)
Mar 02, 2022 177.94 180.88 177.26 179.04 1,425,744 +2.33(+1.32%)
Mar 01, 2022 174.69 178.25 173.51 176.71 1,795,225 +1.99(+1.14%)
Feb 28, 2022 176.12 176.36 172.64 174.72 1,166,985 -2.17(-1.23%)
Feb 25, 2022 177.24 177.76 174.20 176.89 1,344,298 +0.32(+0.18%)
Feb 24, 2022 172.59 176.76 172.41 176.57 1,802,827 +1.58(+0.90%)
Feb 23, 2022 179.99 180.34 174.06 175.00 2,561,626 -8.69(-4.73%)
Feb 22, 2022 185.75 188.00 182.82 183.69 1,723,601 -2.82(-1.51%)
Feb 18, 2022 186.50 0 -0.99(-0.53%)
Feb 17, 2022 190.11 191.19 187.34 187.49 1,308,320 -3.71(-1.94%)
Feb 16, 2022 190.91 192.03 188.48 191.20 766,456 -0.20(-0.10%)
Feb 15, 2022 191.14 191.90 190.31 191.40 997,343 +2.42(+1.28%)
Feb 14, 2022 190.53 193.45 187.23 188.98 1,059,597 -1.08(-0.57%)
Feb 11, 2022 191.85 192.85 189.20 190.06 819,729 -1.75(-0.91%)
Feb 10, 2022 192.46 194.43 189.86 191.81 1,538,689 -4.31(-2.20%)
Feb 09, 2022 197.72 200.98 195.17 196.12 1,229,514 +0.86(+0.44%)
Feb 08, 2022 193.49 195.98 191.43 195.26 996,847 +1.14(+0.59%)
Feb 07, 2022 194.83 196.24 193.91 194.12 836,575 -0.71(-0.36%)
Feb 04, 2022 193.04 196.35 191.99 194.83 1,083,760 +0.80(+0.41%)
Feb 03, 2022 194.71 193.63 194.03 913,963 -3.12(-1.58%)
Feb 02, 2022 194.03 197.53 193.69 197.15 969,976 +3.49(+1.80%)
Feb 01, 2022 192.63 194.74 189.06 193.67 1,075,532 +0.43(+0.22%)
Jan 31, 2022 190.29 194.04 193.23 997,328 +2.80(+1.47%)
Jan 28, 2022 185.51 190.44 182.85 190.44 618,148 +4.92(+2.65%)
Jan 27, 2022 186.24 190.26 184.90 185.52 998,236 +0.53(+0.29%)
Jan 26, 2022 187.62 190.69 183.59 184.99 1,227,202 -2.81(-1.50%)
Jan 25, 2022 190.87 193.74 186.15 187.79 991,484 -6.67(-3.43%)
Jan 24, 2022 192.90 194.48 188.29 194.46 1,542,646 +1.27(+0.66%)
Jan 21, 2022 194.88 198.60 192.81 193.19 906,372 -1.91(-0.98%)
Jan 20, 2022 198.61 200.44 194.88 195.10 991,276 -1.80(-0.92%)
Jan 19, 2022 196.41 199.51 195.49 196.91 1,755,982 +1.39(+0.71%)
Jan 18, 2022 191.77 196.20 190.45 195.52 1,642,137 +0.29(+0.15%)
Jan 14, 2022 195.22 0 -4.89(-2.44%)
Jan 13, 2022 204.67 204.98 199.70 200.11 899,525 -4.22(-2.06%)
Jan 12, 2022 205.92 207.43 203.37 204.33 1,025,265 -1.27(-0.62%)
Jan 11, 2022 204.19 205.90 200.95 205.60 930,508 +1.97(+0.97%)
Jan 10, 2022 202.21 204.24 199.55 203.63 1,986,914 +0.03(+0.01%)
Jan 07, 2022 209.18 209.18 203.21 203.60 1,694,673 -5.93(-2.83%)
Jan 06, 2022 209.97 213.61 209.11 209.53 1,134,522 -1.62(-0.77%)
Jan 05, 2022 213.59 216.74 210.77 211.14 1,029,186 -7.31(-3.35%)
Jan 04, 2022 218.72 221.21 217.89 218.45 877,813 +0.07(+0.03%)
Jan 03, 2022 224.30 224.52 215.39 218.38 925,800 -6.97(-3.09%)
Dec 31, 2021 224.55 225.90 223.92 225.35 672,562 +0.63(+0.28%)
Dec 30, 2021 225.99 226.91 224.48 224.72 302,432 -1.19(-0.53%)
Dec 29, 2021 225.30 226.70 224.68 225.91 479,294 +1.20(+0.53%)
Dec 28, 2021 224.40 225.85 224.05 224.71 349,711 +0.66(+0.30%)
Dec 27, 2021 222.91 224.44 221.71 224.05 508,856 +1.85(+0.83%)
Dec 23, 2021 221.07 223.37 220.28 222.20 482,765 +1.66(+0.75%)
Dec 22, 2021 219.29 220.68 217.62 220.54 830,411 +1.83(+0.84%)
Dec 21, 2021 217.23 218.95 215.58 218.71 582,844 +0.67(+0.31%)
Dec 20, 2021 213.57 218.45 211.39 218.04 1,041,128 -0.82(-0.37%)
Dec 17, 2021 223.92 226.48 217.29 218.86 2,152,959 -6.96(-3.08%)
Dec 16, 2021 225.94 227.38 224.06 225.81 1,541,805 +0.62(+0.28%)
Dec 15, 2021 221.88 225.49 221.44 225.19 1,845,850 +3.71(+1.68%)
Dec 14, 2021 224.03 226.01 220.94 221.48 875,020 -3.79(-1.68%)
Dec 13, 2021 222.55 226.25 221.40 225.27 821,310 +2.24(+1.01%)
Dec 10, 2021 222.09 223.72 221.50 223.03 1,250,678 +2.13(+0.96%)
Dec 09, 2021 225.38 225.87 219.31 220.90 928,415 -4.48(-1.99%)
Dec 08, 2021 222.33 226.00 221.87 225.38 1,072,081 +3.55(+1.60%)
Dec 07, 2021 220.22 223.06 219.27 221.83 1,189,507 +3.47(+1.59%)
Dec 06, 2021 218.10 219.94 217.44 218.35 976,113 +0.26(+0.12%)
Dec 03, 2021 223.28 223.84 215.66 218.10 1,430,481 -4.15(-1.87%)
Dec 02, 2021 216.88 223.10 216.88 222.25 1,114,558 +6.13(+2.84%)
Dec 01, 2021 222.47 225.61 215.82 216.12 1,279,426 -5.15(-2.33%)
Nov 30, 2021 224.37 225.99 219.77 221.27 1,124,718 -4.22(-1.87%)
Nov 29, 2021 224.47 227.10 222.19 225.49 775,668 +3.30(+1.48%)
Nov 26, 2021 224.69 225.98 221.19 222.19 1,041,070 -2.36(-1.05%)
Nov 24, 2021 224.96 225.78 222.15 224.55 637,057 -1.09(-0.48%)
Nov 23, 2021 223.80 226.24 221.94 225.65 811,289 +0.78(+0.35%)
Nov 22, 2021 225.91 227.86 224.48 224.87 745,436 -1.48(-0.65%)
Nov 19, 2021 224.13 227.00 223.66 226.34 1,186,966 +3.26(+1.46%)
Nov 18, 2021 221.33 223.21 222.10 223.09 881,281 +2.19(+0.99%)
Nov 17, 2021 218.23 221.25 216.12 220.90 776,824 +1.87(+0.85%)
Nov 16, 2021 215.11 219.72 214.66 219.03 883,455 +4.50(+2.10%)
Nov 15, 2021 212.67 215.37 212.19 214.54 453,191 +1.73(+0.81%)
Nov 12, 2021 210.41 213.46 210.30 212.81 846,913 +3.23(+1.54%)
Nov 11, 2021 210.91 210.97 209.05 209.58 345,513 -0.82(-0.39%)
Nov 10, 2021 212.91 210.39 540,909 -2.43(-1.14%)
Nov 09, 2021 211.46 214.20 209.75 212.82 475,078 +1.36(+0.64%)
Nov 08, 2021 211.56 211.87 209.32 211.47 726,625 +0.32(+0.15%)
Nov 05, 2021 214.00 214.50 210.89 211.15 558,535 -1.92(-0.90%)
Nov 04, 2021 211.56 213.80 210.79 213.07 835,061 +2.21(+1.05%)
Nov 03, 2021 203.23 213.02 203.23 210.86 1,337,676 +4.90(+2.38%)
Nov 02, 2021 206.12 206.55 203.82 205.96 607,722 +0.36(+0.18%)
Nov 01, 2021 206.93 207.67 203.67 205.59 758,142 -1.31(-0.63%)
Oct 29, 2021 205.50 208.50 205.39 206.90 634,847 +0.94(+0.45%)
Oct 28, 2021 204.92 205.97 728,336 +1.42(+0.69%)
Oct 27, 2021 203.64 206.06 201.88 204.55 1,084,684 -3.38(-1.63%)
Oct 26, 2021 209.43 207.53 207.93 1,051,001 -0.69(-0.33%)
Oct 25, 2021 210.34 210.61 208.03 208.62 910,847 -1.91(-0.91%)
Oct 22, 2021 210.14 212.53 210.53 679,887 +0.81(+0.38%)
Oct 21, 2021 209.40 210.21 206.94 209.72 523,821 +1.19(+0.57%)
Oct 20, 2021 209.21 209.27 206.16 208.53 388,626 -0.12(-0.06%)
Oct 19, 2021 207.80 208.66 206.51 208.65 498,325 +0.99(+0.48%)
Oct 18, 2021 206.96 208.18 205.68 207.66 790,565 +0.40(+0.19%)
Oct 15, 2021 208.65 209.01 207.11 207.25 569,223 -0.97(-0.47%)
Oct 14, 2021 206.47 208.35 205.00 208.23 573,249 +3.20(+1.56%)
Oct 13, 2021 205.63 205.67 202.86 205.03 668,122 +0.61(+0.30%)
Oct 12, 2021 203.53 205.93 203.53 204.42 621,607 +1.20(+0.59%)
Oct 11, 2021 203.90 205.28 203.13 203.22 468,730 -0.91(-0.45%)
Oct 08, 2021 203.38 204.95 201.29 204.14 624,160 +0.70(+0.34%)
Oct 07, 2021 201.72 204.14 201.25 203.44 735,059 +2.97(+1.48%)
Oct 06, 2021 197.00 200.59 196.70 200.47 641,245 +2.07(+1.04%)
Oct 05, 2021 195.50 199.31 194.32 198.40 738,678 +2.78(+1.42%)
Oct 04, 2021 196.80 197.72 193.89 195.62 1,014,119 -1.16(-0.59%)
Oct 01, 2021 198.35 198.61 196.07 196.79 747,053 -0.28(-0.14%)
Sep 30, 2021 199.82 200.40 197.02 197.06 636,271 -2.07(-1.04%)
Sep 29, 2021 198.52 200.84 197.76 199.13 886,182 +0.62(+0.31%)
Sep 28, 2021 199.68 199.68 195.95 198.51 1,569,590 -1.96(-0.98%)
Sep 27, 2021 203.40 204.29 200.10 200.47 638,650 -4.17(-2.04%)
Sep 24, 2021 204.81 205.31 203.54 204.64 506,173 -0.98(-0.48%)
Sep 23, 2021 202.74 206.75 200.68 205.62 923,590 +3.36(+1.66%)
Sep 22, 2021 201.00 203.41 199.63 202.27 606,198 +2.57(+1.29%)
Sep 21, 2021 199.01 200.98 197.93 199.70 873,286 +1.23(+0.62%)
Sep 20, 2021 196.84 198.61 196.37 198.47 911,403 +0.59(+0.30%)
Sep 17, 2021 198.32 198.94 196.90 197.88 1,544,442 -1.33(-0.67%)
Sep 16, 2021 200.67 201.59 198.35 199.21 953,310 -2.08(-1.03%)
Sep 15, 2021 202.21 202.63 200.75 201.28 541,664 -0.98(-0.49%)
Sep 14, 2021 201.72 203.36 201.44 202.27 651,006 +0.82(+0.41%)
Sep 13, 2021 202.99 203.60 200.27 201.45 910,808 -0.52(-0.26%)
Sep 10, 2021 201.44 203.22 200.62 201.97 580,155 +0.68(+0.34%)
Sep 09, 2021 202.76 203.13 200.44 201.29 606,485 -1.45(-0.72%)
Sep 08, 2021 199.57 204.16 199.06 202.75 963,377 +3.17(+1.59%)
Sep 07, 2021 200.88 200.88 198.09 199.57 1,316,796 -1.94(-0.96%)
Sep 03, 2021 200.31 201.84 199.52 201.51 823,505 +0.47(+0.23%)
Sep 02, 2021 200.01 201.43 199.47 201.04 1,424,315 +1.51(+0.76%)
Sep 01, 2021 198.39 200.16 197.02 199.52 544,731 +1.28(+0.64%)
Aug 31, 2021 197.27 198.80 196.64 198.25 723,356 +0.96(+0.49%)
Aug 30, 2021 195.59 197.75 195.48 197.28 426,613 +1.24(+0.63%)
Aug 27, 2021 195.45 196.78 194.28 196.05 765,934 +1.71(+0.88%)
Aug 26, 2021 194.28 195.25 193.64 194.34 961,859 -0.04(-0.02%)
Aug 25, 2021 191.83 195.50 191.83 194.38 1,013,409 +0.64(+0.33%)
Aug 24, 2021 193.92 193.92 193.02 193.74 1,354,121 -0.33(-0.17%)
Aug 23, 2021 192.10 194.34 191.11 194.07 1,224,504 +1.10(+0.57%)
Aug 20, 2021 191.57 193.22 190.59 192.97 2,043,661 +1.68(+0.88%)
Aug 19, 2021 187.57 191.65 186.90 191.29 836,848 +3.85(+2.06%)
Aug 18, 2021 188.62 190.48 187.38 187.44 889,782 -2.20(-1.16%)
Aug 17, 2021 188.01 189.71 187.00 189.64 1,184,300 +1.57(+0.84%)
Aug 16, 2021 187.63 189.13 186.77 188.07 1,204,064 +0.16(+0.08%)
Aug 13, 2021 187.10 187.98 186.23 187.91 332,242 +1.09(+0.58%)
Aug 12, 2021 186.84 188.12 186.51 186.82 490,868 -0.24(-0.13%)
Aug 11, 2021 185.26 187.21 184.25 187.06 668,693 +2.82(+1.53%)
Aug 10, 2021 183.92 185.46 183.23 184.24 1,017,855 +0.04(+0.02%)
Aug 09, 2021 184.79 185.43 184.02 184.20 639,948 -0.66(-0.36%)
Aug 06, 2021 186.94 187.55 184.28 184.85 863,186 -1.87(-1.00%)
Aug 05, 2021 183.71 186.83 183.21 186.72 706,014 +2.51(+1.36%)
Aug 04, 2021 183.86 185.56 182.27 184.22 869,823 -0.99(-0.54%)
Aug 03, 2021 187.19 187.53 183.58 185.21 673,767 -1.48(-0.79%)
Aug 02, 2021 186.68 188.22 185.94 186.69 513,560 +0.06(+0.03%)
Jul 30, 2021 184.45 186.92 184.45 186.63 803,792 +2.09(+1.13%)
Jul 29, 2021 183.03 185.61 183.03 184.54 767,339 +2.50(+1.37%)
Jul 28, 2021 182.72 183.58 180.78 182.04 709,784 -1.41(-0.77%)
Jul 27, 2021 183.79 185.25 182.37 183.45 686,568 -0.12(-0.06%)
Jul 26, 2021 184.28 185.00 181.89 183.57 683,372 -1.54(-0.83%)
Jul 23, 2021 184.51 186.57 184.51 185.11 697,594 +1.17(+0.64%)
Jul 22, 2021 183.82 185.06 182.98 183.94 446,698 +0.11(+0.06%)
Jul 21, 2021 185.04 185.60 183.18 183.83 477,395 -0.33(-0.18%)
Jul 20, 2021 181.60 185.45 181.22 184.17 1,099,292 +3.06(+1.69%)
Jul 19, 2021 183.52 184.58 179.32 181.10 838,527 -2.63(-1.43%)
Jul 16, 2021 181.59 185.88 181.26 183.73 1,108,517 +2.19(+1.21%)
Jul 15, 2021 180.01 181.71 179.36 181.54 813,391 +2.39(+1.33%)
Jul 14, 2021 178.03 179.59 176.16 179.16 791,678 +1.14(+0.64%)
Jul 13, 2021 176.61 178.31 175.56 178.01 925,690 +1.13(+0.64%)
Jul 12, 2021 179.01 179.01 175.99 176.88 542,909 -1.66(-0.93%)
Jul 09, 2021 177.68 178.79 177.09 178.55 670,973 +0.49(+0.28%)
Jul 08, 2021 178.72 179.99 177.12 178.06 919,295 -0.86(-0.48%)
Jul 07, 2021 175.39 179.81 174.89 178.92 876,850 +4.40(+2.52%)
Jul 06, 2021 174.20 174.99 172.54 174.52 1,059,345 +0.11(+0.06%)
Jul 02, 2021 174.16 174.16 173.67 174.41 661,078 +0.69(+0.40%)
Jul 01, 2021 172.48 173.98 172.16 173.72 841,367 +2.04(+1.19%)
Jun 30, 2021 171.52 172.05 170.73 171.68 813,172 +0.38(+0.22%)
Jun 29, 2021 170.60 172.58 170.49 171.29 458,477 +0.34(+0.20%)
Jun 28, 2021 172.24 172.53 170.77 170.95 642,552 -0.71(-0.41%)
Jun 25, 2021 170.44 171.87 169.28 171.66 1,887,289 +1.37(+0.80%)
Jun 24, 2021 169.33 170.69 168.54 170.29 569,039 +1.58(+0.94%)
Jun 23, 2021 171.75 171.75 168.52 168.71 776,069 -3.50(-2.03%)
Jun 22, 2021 172.23 173.55 171.36 172.21 893,207 +0.34(+0.20%)
Jun 21, 2021 169.38 172.20 167.87 171.86 744,780 +3.75(+2.23%)
Jun 18, 2021 169.91 170.31 167.08 168.11 1,265,653 -1.87(-1.10%)
Jun 17, 2021 168.03 170.65 167.37 169.98 559,872 +2.05(+1.22%)
Jun 16, 2021 169.89 170.78 167.11 167.92 908,484 -1.64(-0.97%)
Jun 15, 2021 170.43 170.99 169.10 169.56 602,094 -0.69(-0.40%)
Jun 14, 2021 168.85 170.27 168.32 170.25 457,301 +1.34(+0.79%)
Jun 11, 2021 167.84 169.00 167.27 168.92 527,435 +1.35(+0.81%)
Jun 10, 2021 167.07 167.68 165.55 167.56 815,428 +0.88(+0.53%)
Jun 09, 2021 167.04 167.41 166.22 166.68 816,788 +0.41(+0.25%)
Jun 08, 2021 164.67 166.69 164.67 166.27 998,988 +1.67(+1.01%)
Jun 07, 2021 169.19 169.19 164.18 164.60 1,138,118 -4.76(-2.81%)
Jun 04, 2021 168.74 169.71 167.57 169.36 546,107 +0.80(+0.48%)
Jun 03, 2021 168.53 169.14 167.38 168.55 811,041 -0.83(-0.49%)
Jun 02, 2021 167.94 169.45 167.94 169.39 577,149 +1.47(+0.88%)
Jun 01, 2021 170.20 170.68 167.60 167.92 839,448 -1.62(-0.95%)
May 28, 2021 168.73 170.88 168.73 169.53 1,010,854 +0.69(+0.41%)
May 27, 2021 170.09 170.09 168.43 168.85 1,122,027 -0.83(-0.49%)
May 26, 2021 170.68 171.04 169.50 169.68 458,742 -0.71(-0.41%)
May 25, 2021 170.88 171.28 170.10 170.39 485,267 -0.46(-0.27%)
May 24, 2021 171.56 171.86 169.72 170.85 597,660 +0.65(+0.38%)
May 21, 2021 170.71 171.65 169.23 170.20 784,785 +0.16(+0.09%)
May 20, 2021 169.49 171.56 168.37 170.04 936,124 +0.27(+0.16%)
May 19, 2021 167.23 169.97 165.80 169.77 988,267 +0.99(+0.59%)
May 18, 2021 170.51 171.96 168.07 168.78 832,723 -0.86(-0.51%)
May 17, 2021 171.73 172.47 169.49 169.64 583,542 -2.02(-1.18%)
May 14, 2021 170.74 172.83 170.05 171.66 499,219 +1.39(+0.82%)
May 13, 2021 168.52 170.64 168.26 170.27 1,194,304 +1.55(+0.92%)
May 12, 2021 169.23 170.99 167.99 168.72 1,339,093 -3.02(-1.76%)
May 11, 2021 175.51 177.68 171.45 171.74 1,067,143 -4.39(-2.49%)
May 10, 2021 174.96 177.90 174.48 176.14 1,129,903 +0.78(+0.44%)
May 07, 2021 172.19 175.80 171.85 175.36 1,309,344 +3.68(+2.14%)
May 06, 2021 169.30 171.71 168.43 171.68 1,785,527 +2.34(+1.38%)
May 05, 2021 179.16 179.20 169.14 169.34 2,532,301 -15.59(-8.43%)
May 04, 2021 184.61 186.16 183.61 184.93 647,182 -0.03(-0.02%)
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.