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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 422.05 422.36 415.11 418.89 310,861 -4.83(-1.14%)
Oct 28, 2022 416.32 424.68 413.27 423.72 218,669 +6.86(+1.65%)
Oct 27, 2022 413.17 419.55 412.34 416.86 194,437 +5.69(+1.38%)
Oct 26, 2022 413.45 417.04 409.41 411.17 219,920 -1.58(-0.38%)
Oct 25, 2022 404.39 412.93 403.65 412.76 363,152 +8.95(+2.22%)
Oct 24, 2022 403.98 406.85 397.72 403.81 186,590 +3.03(+0.76%)
Oct 21, 2022 393.89 401.18 389.96 400.77 165,601 +7.44(+1.89%)
Oct 20, 2022 400.37 400.47 392.56 393.33 177,080 -6.47(-1.62%)
Oct 19, 2022 400.13 403.13 396.21 399.80 172,296 -3.14(-0.78%)
Oct 18, 2022 408.86 410.67 399.42 402.94 229,579 +2.25(+0.56%)
Oct 17, 2022 394.87 402.30 394.33 400.69 188,384 +12.23(+3.15%)
Oct 14, 2022 406.20 406.51 387.73 388.46 281,424 -14.25(-3.54%)
Oct 13, 2022 388.53 404.37 383.61 402.71 302,123 +7.29(+1.84%)
Oct 12, 2022 408.60 408.60 395.23 395.43 378,681 -12.85(-3.15%)
Oct 11, 2022 405.25 411.18 402.47 408.28 272,565 +1.90(+0.47%)
Oct 10, 2022 410.24 410.24 399.30 406.38 248,275 -0.90(-0.22%)
Oct 07, 2022 407.15 408.45 403.29 407.27 282,104 -5.47(-1.33%)
Oct 06, 2022 417.04 419.97 411.41 412.75 246,233 -4.48(-1.07%)
Oct 05, 2022 412.62 421.15 412.07 417.23 266,075 +1.47(+0.35%)
Oct 04, 2022 406.31 416.12 406.10 415.76 267,757 +13.97(+3.48%)
Oct 03, 2022 394.99 405.19 394.99 401.79 288,141 +7.89(+2.00%)
Sep 30, 2022 393.72 400.30 390.72 393.90 305,426 +3.20(+0.82%)
Sep 29, 2022 385.09 392.09 379.11 390.70 345,102 +3.74(+0.97%)
Sep 28, 2022 387.29 392.29 385.35 386.96 315,567 +1.90(+0.49%)
Sep 27, 2022 385.93 390.28 380.15 385.06 270,612 +2.67(+0.70%)
Sep 26, 2022 385.86 388.77 379.23 382.39 409,447 -4.18(-1.08%)
Sep 23, 2022 387.28 392.57 379.41 386.58 471,112 -2.05(-0.53%)
Sep 22, 2022 406.60 411.24 380.81 388.63 1,234,297 -35.15(-8.29%)
Sep 21, 2022 435.92 439.85 423.55 423.77 340,238 -11.02(-2.53%)
Sep 20, 2022 436.63 438.46 430.87 434.79 232,959 -4.75(-1.08%)
Sep 19, 2022 435.79 439.74 433.08 439.53 265,209 +0.43(+0.10%)
Sep 16, 2022 436.24 440.09 431.64 439.10 451,009 -0.64(-0.15%)
Sep 15, 2022 444.65 444.65 436.98 439.74 297,784 -2.16(-0.49%)
Sep 14, 2022 439.62 446.66 438.47 441.90 322,570 +1.96(+0.45%)
Sep 13, 2022 442.61 446.64 439.29 439.94 266,986 -10.05(-2.23%)
Sep 12, 2022 447.94 451.24 445.63 449.99 245,413 +3.64(+0.82%)
Sep 09, 2022 443.02 447.76 442.59 446.35 195,174 +4.47(+1.01%)
Sep 08, 2022 436.63 442.23 434.01 441.88 139,342 +4.01(+0.92%)
Sep 07, 2022 431.10 438.23 429.70 437.87 164,255 +8.25(+1.92%)
Sep 06, 2022 425.99 432.29 421.56 429.62 198,561 +5.86(+1.38%)
Sep 02, 2022 436.21 436.21 421.36 423.76 132,898 -9.47(-2.19%)
Sep 01, 2022 425.18 433.57 424.84 433.23 166,629 +6.62(+1.55%)
Aug 31, 2022 434.43 435.15 426.46 426.62 279,442 -4.22(-0.98%)
Aug 30, 2022 433.55 434.66 427.58 430.84 150,090 -2.79(-0.64%)
Aug 29, 2022 434.87 437.80 429.45 433.63 197,206 -3.70(-0.85%)
Aug 26, 2022 448.70 448.99 437.31 437.33 217,658 -7.13(-1.60%)
Aug 25, 2022 439.17 444.72 436.13 444.46 133,635 +10.27(+2.36%)
Aug 24, 2022 432.28 437.74 432.28 434.20 158,213 +2.88(+0.67%)
Aug 23, 2022 432.61 435.16 429.93 431.32 122,760 -4.63(-1.06%)
Aug 22, 2022 434.26 438.94 433.67 435.95 205,874 -2.61(-0.60%)
Aug 19, 2022 444.74 445.02 437.69 438.56 696,779 -7.72(-1.73%)
Aug 18, 2022 446.45 448.14 442.64 446.28 141,922 +1.36(+0.30%)
Aug 17, 2022 438.85 446.62 438.70 444.93 168,632 +5.07(+1.15%)
Aug 16, 2022 437.76 442.13 436.06 439.86 155,743 +1.08(+0.25%)
Aug 15, 2022 432.76 439.68 431.24 438.78 143,772 +5.42(+1.25%)
Aug 12, 2022 427.05 433.53 423.99 433.35 126,408 +7.78(+1.83%)
Aug 11, 2022 427.39 430.21 423.85 425.57 130,469 -1.72(-0.40%)
Aug 10, 2022 423.41 427.36 420.77 427.29 193,333 +10.96(+2.63%)
Aug 09, 2022 415.62 419.29 413.65 416.33 162,325 +0.20(+0.05%)
Aug 08, 2022 418.46 421.46 415.75 416.14 171,170 +0.24(+0.06%)
Aug 05, 2022 413.75 417.76 410.24 415.90 143,195 -1.44(-0.35%)
Aug 04, 2022 413.84 418.43 412.86 417.35 202,344 +2.27(+0.55%)
Aug 03, 2022 415.36 417.14 411.40 415.08 295,447 +1.52(+0.37%)
Aug 02, 2022 414.26 418.73 409.45 413.56 185,116 -1.85(-0.44%)
Aug 01, 2022 417.49 421.31 414.12 415.40 188,643 -6.76(-1.60%)
Jul 29, 2022 412.22 423.23 411.25 422.16 233,155 +8.38(+2.03%)
Jul 28, 2022 402.85 415.52 401.61 413.78 184,619 +12.12(+3.02%)
Jul 27, 2022 398.48 403.81 397.60 401.66 219,190 +3.51(+0.88%)
Jul 26, 2022 399.80 400.16 396.18 398.15 143,994 -0.97(-0.24%)
Jul 25, 2022 400.63 403.22 395.89 399.12 154,110 -1.77(-0.44%)
Jul 22, 2022 406.14 406.14 397.60 400.89 210,103 -2.97(-0.73%)
Jul 21, 2022 393.39 404.31 393.39 403.86 234,032 +9.83(+2.50%)
Jul 20, 2022 393.00 396.65 390.12 394.02 149,421 +1.35(+0.34%)
Jul 19, 2022 386.93 392.95 386.93 392.68 158,007 +8.67(+2.26%)
Jul 18, 2022 393.36 393.61 382.38 384.01 247,755 -8.97(-2.28%)
Jul 15, 2022 394.32 397.03 390.58 392.98 175,636 +3.46(+0.89%)
Jul 14, 2022 381.48 390.24 379.05 389.52 187,703 +3.53(+0.91%)
Jul 13, 2022 381.06 392.19 380.11 386.00 187,972 -0.42(-0.11%)
Jul 12, 2022 396.54 400.85 384.31 386.42 194,406 -10.40(-2.62%)
Jul 11, 2022 393.00 398.77 393.00 396.82 202,370 +2.22(+0.56%)
Jul 08, 2022 392.35 397.39 390.62 394.60 179,732 -0.22(-0.05%)
Jul 07, 2022 393.57 397.77 391.57 394.82 233,320 +0.00(+0.00%)
Jul 06, 2022 389.45 396.57 388.33 394.82 277,911 +5.94(+1.53%)
Jul 05, 2022 384.65 389.38 378.43 388.88 320,215 +1.58(+0.41%)
Jul 01, 2022 377.81 388.00 376.66 387.30 318,653 +9.46(+2.50%)
Jun 30, 2022 374.42 378.97 371.96 377.84 301,163 +1.44(+0.38%)
Jun 29, 2022 369.79 377.07 365.09 376.40 321,732 +6.98(+1.89%)
Jun 28, 2022 384.31 386.48 368.66 369.42 403,451 -14.88(-3.87%)
Jun 27, 2022 385.49 387.13 380.78 384.31 340,973 -1.35(-0.35%)
Jun 24, 2022 383.79 386.17 374.48 385.65 591,954 +3.69(+0.97%)
Jun 23, 2022 359.18 383.65 353.76 381.96 565,802 +28.32(+8.01%)
Jun 22, 2022 350.53 357.41 346.94 353.64 421,524 +1.15(+0.33%)
Jun 21, 2022 346.67 353.27 346.67 352.49 349,585 +9.28(+2.70%)
Jun 17, 2022 342.40 347.71 339.87 343.22 518,272 +0.61(+0.18%)
Jun 16, 2022 342.20 346.54 340.25 342.61 414,302 -7.03(-2.01%)
Jun 15, 2022 347.70 354.64 344.09 349.64 233,725 +5.06(+1.47%)
Jun 14, 2022 346.87 347.42 342.93 344.58 283,195 -2.00(-0.58%)
Jun 13, 2022 348.14 351.61 344.97 346.59 279,049 -10.00(-2.80%)
Jun 10, 2022 360.56 360.56 355.45 356.59 203,858 -6.54(-1.80%)
Jun 09, 2022 369.28 372.70 362.61 363.13 233,009 -6.74(-1.82%)
Jun 08, 2022 372.35 374.67 368.11 369.87 156,606 -5.04(-1.34%)
Jun 07, 2022 368.61 376.15 368.50 374.91 153,588 +3.70(+1.00%)
Jun 06, 2022 375.83 376.96 370.71 371.21 134,242 -1.47(-0.40%)
Jun 03, 2022 372.87 375.44 370.31 372.68 191,271 -5.10(-1.35%)
Jun 02, 2022 367.71 378.52 367.71 377.78 183,108 +9.75(+2.65%)
Jun 01, 2022 364.46 378.19 364.46 368.04 283,664 -7.06(-1.88%)
May 31, 2022 381.21 381.21 374.03 375.10 472,593 -6.12(-1.61%)
May 27, 2022 373.89 381.22 373.89 381.22 215,221 +9.87(+2.66%)
May 26, 2022 366.45 372.30 365.83 371.35 159,093 +8.05(+2.22%)
May 25, 2022 361.14 366.54 360.72 363.30 212,902 -0.16(-0.04%)
May 24, 2022 362.19 365.08 357.08 363.46 194,624 -1.40(-0.38%)
May 23, 2022 359.79 366.34 355.95 364.86 282,540 +7.51(+2.10%)
May 20, 2022 355.91 358.08 350.41 357.35 654,578 +4.07(+1.15%)
May 19, 2022 346.40 355.52 346.40 353.28 375,840 +4.23(+1.21%)
May 18, 2022 363.07 363.07 347.75 349.05 200,750 -17.70(-4.83%)
May 17, 2022 368.81 369.71 363.98 366.75 212,423 +1.68(+0.46%)
May 16, 2022 363.53 365.78 356.98 365.07 367,479 +0.63(+0.17%)
May 13, 2022 362.39 369.57 362.34 364.45 265,682 +5.28(+1.47%)
May 12, 2022 357.18 362.25 353.23 359.16 251,530 +0.62(+0.17%)
May 11, 2022 357.99 366.74 357.96 358.55 263,347 -1.30(-0.36%)
May 10, 2022 361.55 363.74 354.12 359.85 278,845 +3.21(+0.90%)
May 09, 2022 366.66 367.49 355.73 356.63 272,128 -14.05(-3.79%)
May 06, 2022 372.04 372.30 366.50 370.68 183,332 -4.39(-1.17%)
May 05, 2022 390.35 392.55 371.87 375.07 272,863 -16.37(-4.18%)
May 04, 2022 391.54 393.65 377.18 391.44 302,276 +0.14(+0.04%)
May 03, 2022 389.05 393.26 386.66 391.30 280,161 +4.31(+1.11%)
May 02, 2022 396.36 396.59 379.81 386.99 338,257 -8.51(-2.15%)
Apr 29, 2022 408.00 409.01 394.86 395.50 277,110 -15.56(-3.79%)
Apr 28, 2022 411.28 414.24 404.80 411.06 231,159 +2.79(+0.68%)
Apr 27, 2022 409.74 418.09 408.11 408.27 236,694 -0.34(-0.08%)
Apr 26, 2022 418.95 421.54 408.16 408.61 258,651 -11.93(-2.84%)
Apr 25, 2022 417.06 420.76 409.04 420.54 253,025 +1.78(+0.42%)
Apr 22, 2022 429.04 430.37 418.60 418.77 309,188 -10.96(-2.55%)
Apr 21, 2022 435.75 436.93 428.32 429.73 259,827 -4.89(-1.13%)
Apr 20, 2022 428.30 435.72 427.24 434.62 317,927 +8.73(+2.05%)
Apr 19, 2022 413.79 425.95 413.79 425.88 250,543 +12.02(+2.90%)
Apr 18, 2022 411.87 416.50 411.47 413.87 271,188 +1.63(+0.39%)
Apr 14, 2022 417.38 421.65 411.70 412.24 186,966 -6.67(-1.59%)
Apr 13, 2022 416.95 420.03 411.68 418.91 230,209 +1.74(+0.42%)
Apr 12, 2022 423.86 429.80 415.83 417.17 261,904 -6.41(-1.51%)
Apr 11, 2022 430.49 432.59 421.82 423.58 164,130 -9.49(-2.19%)
Apr 08, 2022 435.75 436.97 429.00 433.07 391,827 -2.70(-0.62%)
Apr 07, 2022 432.80 438.39 431.70 435.76 350,402 +1.90(+0.44%)
Apr 06, 2022 431.29 439.70 431.06 433.86 334,118 +1.80(+0.42%)
Apr 05, 2022 422.31 433.55 417.16 432.06 426,852 +7.47(+1.76%)
Apr 04, 2022 420.61 426.95 420.61 424.59 390,374 +3.97(+0.94%)
Apr 01, 2022 426.75 426.75 416.22 420.62 373,844 -4.93(-1.16%)
Mar 31, 2022 432.91 435.09 424.71 425.55 298,763 -5.64(-1.31%)
Mar 30, 2022 426.62 435.20 424.97 431.19 280,793 +2.50(+0.58%)
Mar 29, 2022 425.71 436.92 425.70 428.69 360,573 +5.89(+1.39%)
Mar 28, 2022 406.75 423.61 406.23 422.80 419,491 +16.82(+4.14%)
Mar 25, 2022 412.44 412.66 402.55 405.98 411,206 -5.11(-1.24%)
Mar 24, 2022 423.67 430.80 408.90 411.08 539,977 -7.35(-1.76%)
Mar 23, 2022 427.87 427.87 417.07 418.44 455,459 -8.74(-2.05%)
Mar 22, 2022 427.87 430.37 425.32 427.18 343,619 -1.68(-0.39%)
Mar 21, 2022 431.01 434.13 422.86 428.86 298,191 -1.60(-0.37%)
Mar 18, 2022 419.63 431.27 419.56 430.45 449,802 +11.77(+2.81%)
Mar 17, 2022 411.50 419.12 409.58 418.68 235,646 +7.73(+1.88%)
Mar 16, 2022 411.59 415.93 402.44 410.95 322,236 +2.77(+0.68%)
Mar 15, 2022 403.40 410.01 400.48 408.17 246,567 +7.99(+2.00%)
Mar 14, 2022 404.48 405.96 397.08 400.18 196,903 +0.47(+0.12%)
Mar 11, 2022 400.82 403.57 398.25 399.71 208,456 +0.77(+0.19%)
Mar 10, 2022 403.95 406.62 394.94 398.94 236,471 -7.80(-1.92%)
Mar 09, 2022 404.70 409.46 399.49 406.74 268,394 +7.63(+1.91%)
Mar 08, 2022 404.55 407.95 395.12 399.11 286,097 -5.56(-1.37%)
Mar 07, 2022 407.56 412.16 403.42 404.66 459,393 -0.21(-0.05%)
Mar 04, 2022 401.87 407.99 398.49 404.87 487,596 +1.37(+0.34%)
Mar 03, 2022 412.27 414.28 402.94 403.50 305,026 -6.22(-1.52%)
Mar 02, 2022 408.32 413.37 404.87 409.72 290,696 +6.02(+1.49%)
Mar 01, 2022 398.03 407.02 393.53 403.70 362,951 +5.66(+1.42%)
Feb 28, 2022 392.70 398.94 391.92 398.05 319,340 -0.63(-0.16%)
Feb 25, 2022 386.24 399.82 385.98 398.67 325,033 +14.44(+3.76%)
Feb 24, 2022 377.56 384.26 373.45 384.24 613,349 -1.15(-0.30%)
Feb 23, 2022 397.13 399.76 384.65 385.39 238,269 -9.93(-2.51%)
Feb 22, 2022 393.01 397.13 389.68 395.32 241,027 +1.12(+0.28%)
Feb 18, 2022 394.20 0 -2.61(-0.66%)
Feb 17, 2022 401.39 401.39 394.54 396.81 215,805 -6.50(-1.61%)
Feb 16, 2022 398.01 405.05 396.79 403.31 244,009 +4.23(+1.06%)
Feb 15, 2022 395.80 399.86 394.15 399.08 227,531 +7.80(+1.99%)
Feb 14, 2022 398.29 398.29 385.89 391.29 307,995 -6.88(-1.73%)
Feb 11, 2022 398.97 402.45 394.95 398.17 336,323 -1.08(-0.27%)
Feb 10, 2022 402.18 409.22 397.79 399.24 319,914 -9.22(-2.26%)
Feb 09, 2022 415.79 418.74 407.49 408.46 221,708 -1.83(-0.45%)
Feb 08, 2022 406.12 411.12 399.92 410.29 292,592 +1.90(+0.46%)
Feb 07, 2022 410.47 410.47 406.33 408.40 147,806 -2.70(-0.66%)
Feb 04, 2022 408.05 414.66 405.73 411.10 154,069 +1.06(+0.26%)
Feb 03, 2022 415.23 409.89 410.04 144,947 -9.29(-2.22%)
Feb 02, 2022 412.80 420.43 410.82 419.33 204,567 +7.21(+1.75%)
Feb 01, 2022 412.80 414.03 406.60 412.12 261,397 -0.55(-0.13%)
Jan 31, 2022 404.00 412.79 412.67 284,076 +9.52(+2.36%)
Jan 28, 2022 397.27 403.29 386.66 403.15 258,613 +5.20(+1.31%)
Jan 27, 2022 400.42 408.42 395.23 397.95 270,044 -0.02(-0.00%)
Jan 26, 2022 408.95 410.56 396.11 397.97 234,302 -7.46(-1.84%)
Jan 25, 2022 407.55 411.24 403.01 405.43 311,315 -6.35(-1.54%)
Jan 24, 2022 406.82 411.84 396.29 411.78 315,923 +0.84(+0.20%)
Jan 21, 2022 416.30 418.75 409.78 410.94 212,496 -5.36(-1.29%)
Jan 20, 2022 425.80 430.62 415.31 416.30 298,802 -3.81(-0.91%)
Jan 19, 2022 421.86 428.82 419.78 420.12 284,763 +0.77(+0.18%)
Jan 18, 2022 413.87 422.38 412.29 419.34 342,215 +1.56(+0.37%)
Jan 14, 2022 417.78 0 -6.83(-1.61%)
Jan 13, 2022 438.40 440.22 423.84 424.60 216,225 -13.38(-3.06%)
Jan 12, 2022 436.25 442.69 435.22 437.99 215,213 +3.19(+0.73%)
Jan 11, 2022 432.71 437.79 430.60 434.80 379,101 +1.56(+0.36%)
Jan 10, 2022 427.57 433.88 422.18 433.23 377,502 +1.02(+0.24%)
Jan 07, 2022 439.38 440.17 431.95 432.21 269,509 -7.39(-1.68%)
Jan 06, 2022 440.17 442.22 433.95 439.61 396,246 -1.82(-0.41%)
Jan 05, 2022 462.41 463.56 440.57 441.43 382,383 -20.71(-4.48%)
Jan 04, 2022 468.17 468.88 460.14 462.14 372,012 -3.48(-0.75%)
Jan 03, 2022 473.30 475.86 460.24 465.62 297,186 -9.77(-2.06%)
Dec 31, 2021 474.15 478.29 472.94 475.39 160,108 +1.24(+0.26%)
Dec 30, 2021 480.54 481.49 473.88 474.15 232,387 -4.02(-0.84%)
Dec 29, 2021 478.31 484.57 477.72 478.17 167,575 +1.10(+0.23%)
Dec 28, 2021 475.83 480.08 474.69 477.07 201,977 +2.06(+0.43%)
Dec 27, 2021 473.94 477.74 471.71 475.01 191,851 +5.98(+1.27%)
Dec 23, 2021 467.00 474.87 467.00 469.03 220,428 +2.03(+0.44%)
Dec 22, 2021 464.43 468.43 446.41 467.00 347,171 +2.54(+0.55%)
Dec 21, 2021 453.92 464.54 440.20 464.45 585,323 +3.78(+0.82%)
Dec 20, 2021 461.04 465.88 451.46 460.68 634,654 -2.10(-0.45%)
Dec 17, 2021 459.85 466.35 455.38 462.78 6,534,403 +1.68(+0.36%)
Dec 16, 2021 458.38 464.61 458.38 461.10 277,717 +2.01(+0.44%)
Dec 15, 2021 453.28 459.82 451.21 459.08 240,784 +7.29(+1.61%)
Dec 14, 2021 455.35 457.34 447.74 451.80 236,436 -4.55(-1.00%)
Dec 13, 2021 457.53 458.80 452.02 456.35 238,179 +0.46(+0.10%)
Dec 10, 2021 455.29 456.68 449.18 455.88 236,819 +3.32(+0.73%)
Dec 09, 2021 463.15 465.66 451.44 452.56 224,276 -11.55(-2.49%)
Dec 08, 2021 457.01 464.59 454.03 464.11 291,931 +7.48(+1.64%)
Dec 07, 2021 454.90 462.05 452.91 456.63 254,286 +6.91(+1.54%)
Dec 06, 2021 458.87 458.87 442.42 449.72 429,947 -6.47(-1.42%)
Dec 03, 2021 463.81 464.22 447.64 456.19 216,281 -3.97(-0.86%)
Dec 02, 2021 454.74 460.92 452.42 460.16 240,607 +7.45(+1.65%)
Dec 01, 2021 464.15 464.62 452.07 452.71 261,935 -5.62(-1.23%)
Nov 30, 2021 457.73 463.25 457.41 458.33 509,021 -0.84(-0.18%)
Nov 29, 2021 451.20 461.41 451.18 459.17 161,088 +11.50(+2.57%)
Nov 26, 2021 453.68 457.71 445.24 447.67 122,779 -10.33(-2.26%)
Nov 24, 2021 450.74 459.27 449.90 458.00 140,323 +3.96(+0.87%)
Nov 23, 2021 445.77 454.26 442.00 454.04 219,823 +9.01(+2.03%)
Nov 22, 2021 448.31 452.89 444.22 445.02 182,798 -5.29(-1.18%)
Nov 19, 2021 450.96 453.01 446.55 450.31 201,579 -0.45(-0.10%)
Nov 18, 2021 452.55 452.40 450.29 450.76 140,592 +0.47(+0.10%)
Nov 17, 2021 449.51 451.63 444.55 450.30 171,163 +0.27(+0.06%)
Nov 16, 2021 451.59 453.57 448.83 450.02 171,346 -2.02(-0.45%)
Nov 15, 2021 446.37 452.67 442.76 452.04 193,784 +6.15(+1.38%)
Nov 12, 2021 445.27 448.48 442.89 445.89 125,945 -0.13(-0.03%)
Nov 11, 2021 437.99 447.27 437.88 446.02 242,726 +8.03(+1.83%)
Nov 10, 2021 435.03 437.99 232,233 +2.73(+0.63%)
Nov 09, 2021 438.23 438.94 432.72 435.26 206,317 -2.14(-0.49%)
Nov 08, 2021 437.52 438.78 428.57 437.40 243,959 +1.04(+0.24%)
Nov 05, 2021 434.60 437.84 433.67 436.35 201,775 +3.27(+0.76%)
Nov 04, 2021 429.62 434.27 427.83 433.08 209,903 +3.24(+0.75%)
Nov 03, 2021 426.26 431.31 422.48 429.84 254,757 +4.15(+0.97%)
Nov 02, 2021 425.30 430.97 423.86 425.69 255,895 +1.13(+0.27%)
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.