Skip to main content

Factset Research Systems Inc (NY: FDS )

454.39 +7.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 331.73 334.75 325.36 326.79 288,701 -4.91(-1.48%)
Apr 29, 2021 328.31 332.14 325.08 331.69 148,863 +4.73(+1.45%)
Apr 28, 2021 333.31 333.31 325.96 326.96 231,173 -5.60(-1.68%)
Apr 27, 2021 327.35 332.98 322.93 332.56 299,969 +5.10(+1.56%)
Apr 26, 2021 338.03 340.16 325.71 327.46 447,819 -9.90(-2.94%)
Apr 23, 2021 314.65 355.51 309.22 337.36 1,492,274 +22.66(+7.20%)
Apr 22, 2021 311.02 315.60 308.10 314.70 271,338 +1.98(+0.63%)
Apr 21, 2021 311.02 315.20 311.02 312.72 230,870 +2.82(+0.91%)
Apr 20, 2021 308.03 312.86 308.03 309.90 204,694 +1.47(+0.48%)
Apr 19, 2021 311.02 311.07 307.49 308.44 230,285 -1.88(-0.60%)
Apr 16, 2021 307.30 311.78 306.74 310.31 189,826 +4.25(+1.39%)
Apr 15, 2021 302.86 306.90 301.30 306.06 399,621 +5.48(+1.82%)
Apr 14, 2021 302.76 304.48 300.01 300.58 317,065 -2.08(-0.69%)
Apr 13, 2021 302.92 305.30 301.84 302.66 244,517 +0.14(+0.04%)
Apr 12, 2021 299.53 303.74 299.50 302.53 219,156 +2.07(+0.69%)
Apr 09, 2021 301.75 303.30 298.25 300.46 218,120 -0.98(-0.33%)
Apr 08, 2021 301.31 305.61 299.86 301.44 349,416 +0.76(+0.25%)
Apr 07, 2021 308.81 309.26 300.06 300.68 255,063 -8.57(-2.77%)
Apr 06, 2021 312.53 313.74 308.59 309.25 222,204 -2.30(-0.74%)
Apr 05, 2021 310.20 313.13 307.07 311.56 260,937 +3.44(+1.12%)
Apr 01, 2021 302.33 310.50 301.58 308.12 287,363 +8.18(+2.73%)
Mar 31, 2021 301.03 307.32 299.93 299.93 378,072 -2.67(-0.88%)
Mar 30, 2021 305.67 309.85 295.54 302.60 420,627 -12.26(-3.89%)
Mar 29, 2021 317.72 319.88 312.94 314.86 310,662 -1.62(-0.51%)
Mar 26, 2021 313.56 316.95 310.02 316.48 175,113 +4.32(+1.39%)
Mar 25, 2021 312.42 312.84 308.96 312.16 200,319 -0.18(-0.06%)
Mar 24, 2021 311.99 315.81 308.85 312.33 265,047 +0.92(+0.30%)
Mar 23, 2021 305.60 314.77 305.49 311.41 269,687 +5.85(+1.91%)
Mar 22, 2021 302.27 306.23 301.21 305.56 262,693 +2.86(+0.94%)
Mar 19, 2021 302.47 308.55 300.61 302.70 620,717 +1.30(+0.43%)
Mar 18, 2021 303.93 306.86 299.85 301.40 278,992 -6.03(-1.96%)
Mar 17, 2021 309.05 311.14 301.92 307.42 194,228 -1.42(-0.46%)
Mar 16, 2021 311.23 315.10 307.73 308.84 203,457 -0.74(-0.24%)
Mar 15, 2021 304.83 310.28 303.58 309.58 247,355 +7.41(+2.45%)
Mar 12, 2021 303.64 304.90 298.97 302.18 352,079 -1.79(-0.59%)
Mar 11, 2021 303.67 307.17 301.87 303.96 253,573 +0.44(+0.14%)
Mar 10, 2021 304.37 308.02 302.05 303.53 224,463 -0.19(-0.06%)
Mar 09, 2021 309.00 313.24 302.35 303.72 309,350 -3.31(-1.08%)
Mar 08, 2021 306.40 310.82 300.32 307.04 242,729 +1.60(+0.53%)
Mar 05, 2021 298.42 305.82 294.63 305.43 253,410 +8.90(+3.00%)
Mar 04, 2021 300.83 305.33 294.42 296.53 237,786 -3.67(-1.22%)
Mar 03, 2021 300.56 302.59 297.91 300.20 259,332 -1.99(-0.66%)
Mar 02, 2021 303.25 303.43 297.69 302.19 251,016 -0.25(-0.08%)
Mar 01, 2021 297.32 303.80 295.15 302.45 244,202 +7.07(+2.39%)
Feb 26, 2021 288.48 297.43 286.88 295.38 402,082 +9.29(+3.25%)
Feb 25, 2021 290.55 293.59 285.95 286.09 214,711 -4.91(-1.69%)
Feb 24, 2021 291.91 292.79 285.75 291.00 282,151 -1.79(-0.61%)
Feb 23, 2021 294.13 295.30 290.96 292.79 217,946 -1.04(-0.36%)
Feb 22, 2021 300.55 300.55 293.02 293.83 202,061 -9.49(-3.13%)
Feb 19, 2021 309.35 309.70 302.85 303.32 195,146 -4.66(-1.51%)
Feb 18, 2021 303.74 310.92 303.06 307.98 139,310 +3.35(+1.10%)
Feb 17, 2021 300.53 305.88 300.53 304.63 185,063 +2.36(+0.78%)
Feb 16, 2021 306.08 309.40 301.28 302.27 144,449 -3.29(-1.08%)
Feb 12, 2021 305.70 309.77 303.48 305.56 119,445 -1.10(-0.36%)
Feb 11, 2021 301.63 306.97 299.30 306.66 233,071 +7.47(+2.50%)
Feb 10, 2021 305.56 308.16 298.92 299.19 171,191 -4.05(-1.34%)
Feb 09, 2021 310.59 313.00 302.34 303.24 215,159 -7.11(-2.29%)
Feb 08, 2021 310.32 311.87 308.45 310.35 128,283 +2.88(+0.94%)
Feb 05, 2021 307.81 308.84 305.60 307.47 166,086 +2.06(+0.67%)
Feb 04, 2021 303.40 305.90 302.60 305.41 204,978 +0.47(+0.16%)
Feb 03, 2021 305.29 308.39 303.28 304.93 147,414 -2.27(-0.74%)
Feb 02, 2021 304.06 307.75 302.33 307.20 239,987 +5.26(+1.74%)
Feb 01, 2021 295.35 302.79 295.35 301.94 206,509 +9.59(+3.28%)
Jan 29, 2021 297.37 299.43 291.14 292.35 543,245 -6.24(-2.09%)
Jan 28, 2021 304.83 308.86 297.53 298.59 247,752 -3.77(-1.25%)
Jan 27, 2021 299.72 303.92 296.69 302.36 359,916 +0.76(+0.25%)
Jan 26, 2021 307.68 307.68 301.36 301.60 243,894 -5.43(-1.77%)
Jan 25, 2021 309.03 310.89 299.86 307.03 264,937 -2.62(-0.85%)
Jan 22, 2021 313.37 314.79 309.50 309.65 199,800 -4.34(-1.38%)
Jan 21, 2021 315.66 318.34 313.78 313.99 231,707 -2.64(-0.83%)
Jan 20, 2021 311.85 317.89 309.17 316.63 248,796 +7.83(+2.54%)
Jan 19, 2021 308.71 310.15 305.34 308.80 213,126 +1.11(+0.36%)
Jan 15, 2021 308.13 310.34 305.45 307.69 179,840 -2.36(-0.76%)
Jan 14, 2021 319.79 320.34 308.55 310.05 201,367 -10.01(-3.13%)
Jan 13, 2021 324.96 324.96 318.76 320.06 148,914 -4.30(-1.33%)
Jan 12, 2021 320.84 325.34 320.75 324.36 190,188 +3.08(+0.96%)
Jan 11, 2021 321.51 323.36 319.39 321.27 143,983 -2.13(-0.66%)
Jan 08, 2021 323.91 326.54 319.57 323.40 171,464 +0.05(+0.02%)
Jan 07, 2021 321.21 325.72 321.21 323.35 211,851 +2.10(+0.65%)
Jan 06, 2021 318.10 324.17 315.89 321.25 259,509 +2.56(+0.80%)
Jan 05, 2021 318.62 322.48 315.60 318.69 154,477 -0.98(-0.31%)
Jan 04, 2021 321.87 324.52 316.43 319.67 305,492 -1.85(-0.57%)
Dec 31, 2020 321.52 321.52 321.52 153,406 +3.98(+1.25%)
Dec 30, 2020 318.31 321.25 316.29 317.53 153,406 +1.01(+0.32%)
Dec 29, 2020 321.27 321.88 315.95 316.52 161,303 -2.60(-0.82%)
Dec 28, 2020 319.10 321.29 316.96 319.12 172,455 +2.50(+0.79%)
Dec 24, 2020 316.42 318.16 314.03 316.61 72,701 +2.27(+0.72%)
Dec 23, 2020 319.85 323.93 313.79 314.34 220,386 -5.72(-1.79%)
Dec 22, 2020 320.07 325.36 317.45 320.07 247,079 -1.60(-0.50%)
Dec 21, 2020 331.81 335.14 319.54 321.66 370,540 -13.90(-4.14%)
Dec 18, 2020 337.08 337.08 330.40 335.57 483,160 +1.74(+0.52%)
Dec 17, 2020 333.53 334.80 328.16 333.83 222,824 -0.14(-0.04%)
Dec 16, 2020 338.56 339.17 331.73 333.97 211,986 -2.52(-0.75%)
Dec 15, 2020 336.40 337.71 331.83 336.49 222,262 +3.00(+0.90%)
Dec 14, 2020 342.00 345.87 333.01 333.50 194,402 -6.36(-1.87%)
Dec 11, 2020 334.50 341.06 334.07 339.86 212,313 +2.69(+0.80%)
Dec 10, 2020 334.09 337.57 331.28 337.17 221,602 +2.83(+0.85%)
Dec 09, 2020 336.50 339.14 330.15 334.34 224,303 -2.72(-0.81%)
Dec 08, 2020 337.58 343.25 336.25 337.06 214,064 -3.04(-0.89%)
Dec 07, 2020 340.92 341.90 336.25 340.09 180,483 +0.68(+0.20%)
Dec 04, 2020 337.04 340.31 336.36 339.42 201,972 +4.29(+1.28%)
Dec 03, 2020 324.37 336.26 323.80 335.12 307,724 +10.07(+3.10%)
Dec 02, 2020 329.39 331.28 322.37 325.05 194,566 -5.88(-1.78%)
Dec 01, 2020 325.52 331.91 323.57 330.93 391,479 +8.19(+2.54%)
Nov 30, 2020 314.78 327.39 314.78 322.73 478,262 +10.65(+3.41%)
Nov 27, 2020 312.92 314.15 311.25 312.09 92,867 +1.94(+0.63%)
Nov 25, 2020 307.77 310.87 305.02 310.14 150,465 +2.31(+0.75%)
Nov 24, 2020 308.78 311.45 306.81 307.83 194,046 +0.96(+0.31%)
Nov 23, 2020 309.88 312.55 305.73 306.87 172,426 -2.57(-0.83%)
Nov 20, 2020 307.07 312.45 306.47 309.44 194,732 +3.45(+1.13%)
Nov 19, 2020 306.11 309.27 303.25 305.99 155,133 +0.87(+0.28%)
Nov 18, 2020 311.49 311.49 305.06 305.12 180,351 -5.96(-1.91%)
Nov 17, 2020 315.10 315.97 309.67 311.08 163,559 -6.45(-2.03%)
Nov 16, 2020 316.97 320.66 315.08 317.53 162,744 +1.63(+0.52%)
Nov 13, 2020 314.29 318.29 312.41 315.90 130,410 +3.37(+1.08%)
Nov 12, 2020 321.77 321.97 311.46 312.53 184,884 -10.00(-3.10%)
Nov 11, 2020 313.98 325.39 312.69 322.53 262,120 +11.60(+3.73%)
Nov 10, 2020 304.45 312.13 302.20 310.93 233,511 +6.15(+2.02%)
Nov 09, 2020 332.85 335.36 304.41 304.78 345,984 -18.40(-5.69%)
Nov 06, 2020 321.38 324.07 316.28 323.18 157,427 +2.75(+0.86%)
Nov 05, 2020 320.09 322.14 317.81 320.43 168,272 +4.90(+1.55%)
Nov 04, 2020 310.11 321.07 309.88 315.53 212,441 +8.08(+2.63%)
Nov 03, 2020 302.16 310.21 300.05 307.45 282,397 +7.99(+2.67%)
Nov 02, 2020 298.99 303.98 295.60 299.46 446,783 +4.50(+1.53%)
Oct 30, 2020 296.32 298.17 291.70 294.96 309,140 -3.61(-1.21%)
Oct 29, 2020 298.58 301.24 294.49 298.57 229,301 -0.94(-0.31%)
Oct 28, 2020 301.34 302.08 296.61 299.51 219,772 -7.38(-2.41%)
Oct 27, 2020 311.06 313.98 306.80 306.89 186,797 -3.24(-1.05%)
Oct 26, 2020 312.58 317.05 306.41 310.13 245,394 -5.98(-1.89%)
Oct 23, 2020 315.58 318.91 313.46 316.11 147,348 +0.49(+0.16%)
Oct 22, 2020 320.29 322.66 315.05 315.62 164,922 -4.65(-1.45%)
Oct 21, 2020 321.88 325.70 320.07 320.27 134,400 -0.48(-0.15%)
Oct 20, 2020 321.62 325.54 320.34 320.75 141,284 -0.61(-0.19%)
Oct 19, 2020 328.90 331.47 320.50 321.36 183,493 -5.42(-1.66%)
Oct 16, 2020 327.48 328.32 324.74 326.77 190,576 +1.75(+0.54%)
Oct 15, 2020 316.28 326.64 316.28 325.02 211,267 +2.40(+0.75%)
Oct 14, 2020 324.68 325.48 320.17 322.62 166,070 -0.30(-0.09%)
Oct 13, 2020 317.65 323.95 317.40 322.92 321,201 +5.77(+1.82%)
Oct 12, 2020 316.01 318.96 314.42 317.15 222,605 +2.01(+0.64%)
Oct 09, 2020 318.53 319.83 314.61 315.14 179,457 -1.09(-0.34%)
Oct 08, 2020 314.49 318.40 312.49 316.23 251,904 +3.10(+0.99%)
Oct 07, 2020 311.97 314.32 311.13 313.13 298,342 +3.47(+1.12%)
Oct 06, 2020 312.17 315.38 309.06 309.65 284,839 -1.33(-0.43%)
Oct 05, 2020 313.66 316.56 308.50 310.98 302,836 -0.55(-0.18%)
Oct 02, 2020 311.67 315.62 310.37 311.53 371,592 -4.12(-1.30%)
Oct 01, 2020 322.56 326.41 314.65 315.65 355,913 -6.62(-2.05%)
Sep 30, 2020 321.38 325.95 319.47 322.27 272,159 +0.88(+0.28%)
Sep 29, 2020 319.74 324.79 319.74 321.38 228,853 +0.64(+0.20%)
Sep 28, 2020 319.02 324.04 319.02 320.74 264,784 +4.71(+1.49%)
Sep 25, 2020 320.12 320.12 310.63 316.03 339,691 -5.74(-1.78%)
Sep 24, 2020 332.01 344.44 318.77 321.77 424,982 +3.50(+1.10%)
Sep 23, 2020 325.35 327.79 315.69 318.27 236,800 -7.78(-2.38%)
Sep 22, 2020 324.73 328.98 318.38 326.04 227,614 +1.89(+0.58%)
Sep 21, 2020 317.89 325.45 315.31 324.16 289,079 +0.42(+0.13%)
Sep 18, 2020 323.06 326.87 320.59 323.73 710,763 +3.23(+1.01%)
Sep 17, 2020 316.97 323.37 316.48 320.50 191,085 -1.04(-0.32%)
Sep 16, 2020 324.46 329.40 320.92 321.54 183,028 -2.13(-0.66%)
Sep 15, 2020 324.04 325.57 321.75 323.67 108,631 +2.80(+0.87%)
Sep 14, 2020 318.98 323.05 317.31 320.87 228,736 +6.14(+1.95%)
Sep 11, 2020 314.58 317.46 312.73 314.73 152,024 +1.92(+0.61%)
Sep 10, 2020 320.64 321.53 311.07 312.81 179,887 -7.33(-2.29%)
Sep 09, 2020 315.05 323.67 313.84 320.14 216,069 +9.69(+3.12%)
Sep 08, 2020 315.64 316.30 308.08 310.45 367,925 -9.50(-2.97%)
Sep 04, 2020 328.18 328.45 314.69 319.95 275,784 -6.46(-1.98%)
Sep 03, 2020 340.23 340.41 324.76 326.41 239,812 -14.31(-4.20%)
Sep 02, 2020 339.37 342.91 337.91 340.72 217,173 +2.86(+0.85%)
Sep 01, 2020 337.48 338.90 336.82 337.86 159,892 +0.65(+0.19%)
Aug 31, 2020 339.71 347.26 336.94 337.21 267,067 -2.42(-0.71%)
Aug 28, 2020 341.11 342.49 338.66 339.63 128,020 +0.51(+0.15%)
Aug 27, 2020 343.12 344.57 338.08 339.12 182,515 -1.94(-0.57%)
Aug 26, 2020 340.15 344.11 339.87 341.07 225,634 -0.04(-0.01%)
Aug 25, 2020 343.44 343.44 340.39 341.10 171,759 -1.31(-0.38%)
Aug 24, 2020 344.43 346.95 340.67 342.42 162,923 +1.22(+0.36%)
Aug 21, 2020 341.19 343.37 338.78 341.20 134,215 -0.13(-0.04%)
Aug 20, 2020 343.80 345.64 341.15 341.33 103,285 -4.48(-1.30%)
Aug 19, 2020 345.42 348.43 344.41 345.82 137,244 +0.10(+0.03%)
Aug 18, 2020 341.64 347.50 341.64 345.71 114,395 +5.06(+1.49%)
Aug 17, 2020 340.82 344.31 337.94 340.65 156,764 +0.90(+0.27%)
Aug 14, 2020 341.10 343.62 336.41 339.75 139,747 -1.31(-0.38%)
Aug 13, 2020 343.66 345.52 339.64 341.07 194,869 -4.02(-1.17%)
Aug 12, 2020 343.06 347.98 343.06 345.09 134,386 +4.22(+1.24%)
Aug 11, 2020 342.64 345.78 337.44 340.87 161,518 -0.48(-0.14%)
Aug 10, 2020 340.13 342.17 336.49 341.35 153,628 +0.42(+0.12%)
Aug 07, 2020 338.49 343.82 338.29 340.93 142,356 +2.35(+0.69%)
Aug 06, 2020 335.36 339.01 332.86 338.58 130,146 +3.17(+0.95%)
Aug 05, 2020 334.15 337.88 332.30 335.41 174,881 +2.65(+0.80%)
Aug 04, 2020 332.04 334.23 328.42 332.76 157,270 -1.46(-0.44%)
Aug 03, 2020 335.27 336.87 333.33 334.21 200,762 +2.40(+0.72%)
Jul 31, 2020 333.08 333.08 325.44 331.81 250,585 +0.56(+0.17%)
Jul 30, 2020 327.88 332.57 326.73 331.25 168,277 -1.58(-0.48%)
Jul 29, 2020 327.84 335.55 327.84 332.83 170,416 +4.42(+1.34%)
Jul 28, 2020 334.09 335.28 327.65 328.42 202,547 -6.34(-1.89%)
Jul 27, 2020 332.73 336.89 332.73 334.76 158,695 +1.38(+0.41%)
Jul 24, 2020 332.50 337.52 331.27 333.38 195,061 -0.15(-0.05%)
Jul 23, 2020 339.70 343.77 333.44 333.54 305,231 -6.14(-1.81%)
Jul 22, 2020 339.85 342.93 336.31 339.68 174,533 -0.15(-0.05%)
Jul 21, 2020 342.04 342.56 338.00 339.83 186,442 -0.56(-0.16%)
Jul 20, 2020 340.10 341.19 337.88 340.39 208,411 +1.45(+0.43%)
Jul 17, 2020 337.59 341.92 335.39 338.94 161,246 +3.54(+1.05%)
Jul 16, 2020 335.13 337.81 331.55 335.40 179,619 -1.71(-0.51%)
Jul 15, 2020 341.10 341.10 334.46 337.12 184,211 +0.26(+0.08%)
Jul 14, 2020 325.81 337.32 324.97 336.86 207,112 +9.04(+2.76%)
Jul 13, 2020 340.15 342.26 326.94 327.82 258,948 -8.47(-2.52%)
Jul 10, 2020 333.81 337.23 330.18 336.29 199,653 +3.46(+1.04%)
Jul 09, 2020 334.20 336.07 331.03 332.83 213,813 -1.97(-0.59%)
Jul 08, 2020 330.01 336.24 329.13 334.81 249,836 +8.06(+2.47%)
Jul 07, 2020 321.94 328.94 321.18 326.75 222,698 +2.16(+0.67%)
Jul 06, 2020 324.88 328.78 323.82 324.59 236,864 +2.74(+0.85%)
Jul 02, 2020 321.11 325.39 321.11 321.85 175,232 +1.93(+0.60%)
Jul 01, 2020 316.41 322.51 314.59 319.92 236,701 +5.19(+1.65%)
Jun 30, 2020 313.77 317.38 311.71 314.73 355,849 +1.60(+0.51%)
Jun 29, 2020 316.86 319.41 311.54 313.13 271,784 -1.77(-0.56%)
Jun 26, 2020 323.18 323.86 311.60 314.90 711,678 -12.94(-3.95%)
Jun 25, 2020 305.87 329.40 296.69 327.84 932,615 +43.07(+15.12%)
Jun 24, 2020 290.25 292.21 283.14 284.77 370,633 -8.62(-2.94%)
Jun 23, 2020 300.06 300.06 292.83 293.40 293,013 -2.79(-0.94%)
Jun 22, 2020 290.20 297.68 289.39 296.19 279,178 +5.27(+1.81%)
Jun 19, 2020 292.60 295.00 288.77 290.92 372,172 +2.10(+0.73%)
Jun 18, 2020 286.40 290.10 286.19 288.82 179,095 +1.27(+0.44%)
Jun 17, 2020 285.65 289.37 282.93 287.54 162,133 +3.82(+1.35%)
Jun 16, 2020 290.10 290.23 281.33 283.72 241,259 +1.45(+0.51%)
Jun 15, 2020 269.75 282.48 267.34 282.27 294,684 +7.30(+2.66%)
Jun 12, 2020 279.06 280.37 268.71 274.97 261,230 +2.66(+0.98%)
Jun 11, 2020 286.04 286.45 271.69 272.31 364,809 -20.78(-7.09%)
Jun 10, 2020 292.10 298.79 291.06 293.09 264,812 +0.95(+0.32%)
Jun 09, 2020 296.61 296.61 285.70 292.14 492,202 -9.42(-3.12%)
Jun 08, 2020 302.35 303.65 297.41 301.56 197,696 -2.18(-0.72%)
Jun 05, 2020 302.49 305.22 300.59 303.74 219,588 +5.58(+1.87%)
Jun 04, 2020 297.76 301.30 294.97 298.16 314,811 -2.02(-0.67%)
Jun 03, 2020 296.09 300.74 293.76 300.18 282,871 +7.97(+2.73%)
Jun 02, 2020 295.12 296.81 289.77 292.21 235,337 -1.46(-0.50%)
Jun 01, 2020 295.32 295.95 288.80 293.67 228,280 -0.98(-0.33%)
May 29, 2020 289.89 295.08 288.56 294.64 600,005 +4.32(+1.49%)
May 28, 2020 291.54 291.54 287.85 290.32 278,890 +3.63(+1.27%)
May 27, 2020 285.55 286.69 281.89 286.69 259,759 +4.95(+1.76%)
May 26, 2020 281.24 283.79 276.89 281.74 237,715 +5.93(+2.15%)
May 22, 2020 278.08 278.70 273.90 275.81 104,589 -1.02(-0.37%)
May 21, 2020 276.82 279.81 275.49 276.83 204,276 -0.48(-0.17%)
May 20, 2020 278.97 279.33 275.47 277.31 173,498 +3.33(+1.21%)
May 19, 2020 276.44 281.74 273.86 273.98 191,560 -3.71(-1.34%)
May 18, 2020 272.92 279.07 272.59 277.69 245,621 +9.77(+3.65%)
May 15, 2020 264.79 269.64 264.79 267.92 364,856 +1.87(+0.70%)
May 14, 2020 262.31 266.46 259.38 266.05 249,259 +0.01(+0.00%)
May 13, 2020 265.97 270.88 262.39 266.04 367,516 -2.09(-0.78%)
May 12, 2020 273.54 276.33 268.13 268.13 252,434 -4.16(-1.53%)
May 11, 2020 263.46 274.41 261.50 272.29 378,410 +9.11(+3.46%)
May 08, 2020 265.91 267.96 262.41 263.17 228,481 +0.32(+0.12%)
May 07, 2020 257.67 268.06 255.56 262.85 322,717 +9.03(+3.56%)
May 06, 2020 261.98 261.98 253.82 253.82 269,247 -6.15(-2.37%)
May 05, 2020 261.20 263.53 258.19 259.97 342,042 +3.52(+1.37%)
May 04, 2020 254.82 256.92 252.35 256.45 198,624 -0.38(-0.15%)
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.