Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 322.52 327.90 322.46 324.92 128,170 +2.04(+0.63%)
May 27, 2021 321.30 325.43 318.28 322.88 273,444 +1.53(+0.47%)
May 26, 2021 320.74 322.25 317.97 321.35 165,870 +1.73(+0.54%)
May 25, 2021 319.89 322.14 316.90 319.63 82,415 +0.77(+0.24%)
May 24, 2021 319.74 321.94 317.44 318.86 122,557 +0.77(+0.24%)
May 21, 2021 317.94 322.31 316.91 318.09 129,464 +0.81(+0.26%)
May 20, 2021 312.94 320.41 312.94 317.28 177,796 +4.76(+1.52%)
May 19, 2021 308.23 312.61 307.82 312.52 136,176 +0.66(+0.21%)
May 18, 2021 316.33 316.92 311.54 311.86 99,750 -4.66(-1.47%)
May 17, 2021 321.57 322.46 314.11 316.52 164,171 -4.25(-1.32%)
May 14, 2021 320.17 322.01 316.67 320.77 155,108 +2.31(+0.72%)
May 13, 2021 316.98 323.30 316.59 318.46 217,705 +1.96(+0.62%)
May 12, 2021 320.12 323.12 315.78 316.50 226,578 -5.19(-1.61%)
May 11, 2021 320.96 325.47 317.94 321.69 167,971 -3.15(-0.97%)
May 10, 2021 327.75 331.13 324.83 324.84 203,559 -1.88(-0.58%)
May 07, 2021 329.60 330.62 323.81 326.72 227,375 -0.98(-0.30%)
May 06, 2021 326.38 329.49 324.34 327.70 154,787 +1.46(+0.45%)
May 05, 2021 330.73 334.86 325.95 326.24 358,376 -8.77(-2.62%)
May 04, 2021 329.55 335.44 327.35 335.01 210,406 +3.43(+1.03%)
May 03, 2021 326.64 334.12 324.54 331.58 187,657 +5.66(+1.74%)
Apr 30, 2021 330.85 333.86 324.49 325.92 289,470 -4.90(-1.48%)
Apr 29, 2021 327.44 331.26 324.22 330.81 149,259 +4.72(+1.45%)
Apr 28, 2021 332.42 332.42 325.09 326.09 231,790 -5.58(-1.68%)
Apr 27, 2021 326.48 332.09 322.07 331.68 300,768 +5.09(+1.56%)
Apr 26, 2021 337.13 339.25 324.84 326.59 449,012 -9.88(-2.94%)
Apr 23, 2021 313.81 354.56 308.40 336.46 1,496,251 +22.60(+7.20%)
Apr 22, 2021 310.19 314.76 307.28 313.87 272,062 +1.98(+0.63%)
Apr 21, 2021 310.19 314.36 310.19 311.89 231,485 +2.81(+0.91%)
Apr 20, 2021 307.21 312.03 307.21 309.08 205,240 +1.46(+0.48%)
Apr 19, 2021 310.19 310.24 306.68 307.62 230,899 -1.87(-0.60%)
Apr 16, 2021 306.48 310.95 305.93 309.49 190,332 +4.24(+1.39%)
Apr 15, 2021 302.05 306.08 300.50 305.25 400,686 +5.47(+1.82%)
Apr 14, 2021 301.95 303.68 299.21 299.78 317,910 -2.07(-0.69%)
Apr 13, 2021 302.12 304.49 301.03 301.86 245,169 +0.14(+0.04%)
Apr 12, 2021 298.74 302.93 298.71 301.72 219,740 +2.06(+0.69%)
Apr 09, 2021 300.95 302.50 297.46 299.66 218,701 -0.98(-0.33%)
Apr 08, 2021 300.51 304.80 299.06 300.64 350,348 +0.76(+0.25%)
Apr 07, 2021 307.98 308.44 299.26 299.88 255,743 -8.55(-2.77%)
Apr 06, 2021 311.70 312.91 307.77 308.43 222,796 -2.30(-0.74%)
Apr 05, 2021 309.38 312.30 306.26 310.73 261,632 +3.43(+1.12%)
Apr 01, 2021 301.53 309.67 300.78 307.30 288,129 +8.16(+2.73%)
Mar 31, 2021 300.23 306.50 299.13 299.13 379,080 -2.66(-0.88%)
Mar 30, 2021 304.85 309.03 294.75 301.80 421,748 -12.22(-3.89%)
Mar 29, 2021 316.87 319.02 312.11 314.02 311,490 -1.62(-0.51%)
Mar 26, 2021 312.72 316.11 309.19 315.64 175,580 +4.31(+1.39%)
Mar 25, 2021 311.59 312.01 308.14 311.33 200,852 -0.18(-0.06%)
Mar 24, 2021 311.16 314.97 308.03 311.50 265,753 +0.92(+0.30%)
Mar 23, 2021 304.79 313.94 304.67 310.58 270,406 +5.84(+1.92%)
Mar 22, 2021 301.47 305.42 300.41 304.75 263,393 +2.85(+0.94%)
Mar 19, 2021 301.66 307.73 299.81 301.90 622,372 +1.30(+0.43%)
Mar 18, 2021 303.12 306.04 299.06 300.60 279,736 -6.01(-1.96%)
Mar 17, 2021 308.23 310.31 301.12 306.61 194,745 -1.42(-0.46%)
Mar 16, 2021 310.41 314.26 306.91 308.02 203,999 -0.74(-0.24%)
Mar 15, 2021 304.02 309.46 302.77 308.76 248,015 +7.39(+2.45%)
Mar 12, 2021 302.84 304.09 298.18 301.37 353,017 -1.78(-0.59%)
Mar 11, 2021 302.87 306.36 301.06 303.16 254,249 +0.44(+0.14%)
Mar 10, 2021 303.56 307.20 301.25 302.72 225,061 -0.19(-0.06%)
Mar 09, 2021 308.18 312.40 301.55 302.91 310,175 -3.31(-1.08%)
Mar 08, 2021 305.59 309.99 299.52 306.22 243,376 +1.60(+0.53%)
Mar 05, 2021 297.62 305.01 293.85 304.62 254,086 +8.88(+3.00%)
Mar 04, 2021 300.04 304.52 293.64 295.74 238,420 -3.66(-1.22%)
Mar 03, 2021 299.76 301.79 297.12 299.40 260,023 -1.99(-0.66%)
Mar 02, 2021 302.44 302.62 296.90 301.39 251,685 -0.25(-0.08%)
Mar 01, 2021 296.53 303.00 294.36 301.64 244,853 +7.05(+2.39%)
Feb 26, 2021 287.71 296.64 286.12 294.60 403,154 +9.27(+3.25%)
Feb 25, 2021 289.78 292.81 285.19 285.33 215,284 -5.64(-1.94%)
Feb 24, 2021 291.88 292.76 285.73 290.97 282,178 -1.79(-0.61%)
Feb 23, 2021 294.10 295.27 290.93 292.76 217,967 -1.04(-0.36%)
Feb 22, 2021 300.52 300.52 292.99 293.80 202,080 -9.49(-3.13%)
Feb 19, 2021 309.32 309.67 302.82 303.29 195,164 -4.66(-1.51%)
Feb 18, 2021 303.71 310.89 303.03 307.95 139,323 +3.35(+1.10%)
Feb 17, 2021 300.50 305.85 300.50 304.60 185,080 +2.36(+0.78%)
Feb 16, 2021 306.06 309.37 301.25 302.25 144,463 -3.29(-1.08%)
Feb 12, 2021 305.67 309.74 303.45 305.53 119,456 -1.10(-0.36%)
Feb 11, 2021 301.60 306.94 299.27 306.63 233,093 +7.47(+2.50%)
Feb 10, 2021 305.53 308.13 298.89 299.16 171,207 -4.05(-1.34%)
Feb 09, 2021 310.56 312.97 302.31 303.21 215,179 -7.11(-2.29%)
Feb 08, 2021 310.29 311.84 308.42 310.32 128,295 +2.88(+0.94%)
Feb 05, 2021 307.78 308.81 305.57 307.44 166,102 +2.06(+0.67%)
Feb 04, 2021 303.38 305.87 302.57 305.38 204,997 +0.47(+0.16%)
Feb 03, 2021 305.26 308.37 303.25 304.90 147,428 -2.27(-0.74%)
Feb 02, 2021 304.03 307.72 302.30 307.18 240,010 +5.26(+1.74%)
Feb 01, 2021 295.32 302.76 295.32 301.92 206,529 +9.59(+3.28%)
Jan 29, 2021 297.34 299.40 291.12 292.32 543,296 -6.24(-2.09%)
Jan 28, 2021 304.80 308.83 297.50 298.56 247,775 -3.77(-1.25%)
Jan 27, 2021 299.69 303.89 296.67 302.33 359,950 +0.76(+0.25%)
Jan 26, 2021 307.65 307.65 301.33 301.57 243,917 -5.43(-1.77%)
Jan 25, 2021 309.00 310.86 299.83 307.00 264,961 -2.62(-0.85%)
Jan 22, 2021 313.33 314.76 309.47 309.62 199,818 -4.34(-1.38%)
Jan 21, 2021 315.63 318.31 313.75 313.96 231,728 -2.64(-0.83%)
Jan 20, 2021 311.82 317.86 309.14 316.60 248,820 +7.83(+2.54%)
Jan 19, 2021 308.69 310.12 305.31 308.77 213,146 +1.11(+0.36%)
Jan 15, 2021 308.11 310.31 305.43 307.66 179,857 -2.36(-0.76%)
Jan 14, 2021 319.75 320.31 308.52 310.02 201,385 -10.01(-3.13%)
Jan 13, 2021 324.93 324.93 318.73 320.03 148,928 -4.30(-1.33%)
Jan 12, 2021 320.81 325.31 320.72 324.33 190,206 +3.08(+0.96%)
Jan 11, 2021 321.48 323.33 319.36 321.24 143,996 -2.13(-0.66%)
Jan 08, 2021 323.88 326.51 319.54 323.37 171,480 +0.05(+0.02%)
Jan 07, 2021 321.18 325.69 321.18 323.32 211,871 +2.10(+0.65%)
Jan 06, 2021 318.07 324.13 315.86 321.23 259,533 +2.56(+0.80%)
Jan 05, 2021 318.58 322.45 315.57 318.66 154,491 -0.98(-0.31%)
Jan 04, 2021 321.84 324.49 316.40 319.64 305,521 -1.85(-0.57%)
Dec 31, 2020 321.49 321.49 321.49 153,421 +3.98(+1.25%)
Dec 30, 2020 318.28 321.21 316.26 317.50 153,421 +1.02(+0.32%)
Dec 29, 2020 321.24 321.85 315.92 316.49 161,318 -2.60(-0.82%)
Dec 28, 2020 319.07 321.26 316.93 319.09 172,472 +2.50(+0.79%)
Dec 24, 2020 316.39 318.13 314.00 316.58 72,708 +2.27(+0.72%)
Dec 23, 2020 319.82 323.90 313.76 314.31 220,406 -5.72(-1.79%)
Dec 22, 2020 320.05 325.32 317.43 320.04 247,102 -1.59(-0.50%)
Dec 21, 2020 331.78 335.11 319.51 321.63 370,575 -13.90(-4.14%)
Dec 18, 2020 337.05 337.05 330.37 335.54 483,205 +1.74(+0.52%)
Dec 17, 2020 333.50 334.77 328.13 333.79 222,845 -0.15(-0.04%)
Dec 16, 2020 338.53 339.14 331.70 333.94 212,006 -2.52(-0.75%)
Dec 15, 2020 336.37 337.68 331.80 336.46 222,283 +3.00(+0.90%)
Dec 14, 2020 341.96 345.84 332.98 333.47 194,421 -6.36(-1.87%)
Dec 11, 2020 334.47 341.03 334.04 339.83 212,333 +2.69(+0.80%)
Dec 10, 2020 334.06 337.54 331.25 337.14 221,623 +2.83(+0.85%)
Dec 09, 2020 336.47 339.11 330.12 334.31 224,324 -2.72(-0.81%)
Dec 08, 2020 337.55 343.22 336.22 337.02 214,084 -3.04(-0.89%)
Dec 07, 2020 340.89 341.87 336.22 340.06 180,499 +0.68(+0.20%)
Dec 04, 2020 337.00 340.28 336.33 339.38 201,990 +4.29(+1.28%)
Dec 03, 2020 324.34 336.23 323.77 335.09 307,753 +10.07(+3.10%)
Dec 02, 2020 329.36 331.25 322.34 325.01 194,584 -5.88(-1.78%)
Dec 01, 2020 325.49 331.88 323.54 330.89 391,515 +8.19(+2.54%)
Nov 30, 2020 314.75 327.36 314.75 322.70 478,306 +10.64(+3.41%)
Nov 27, 2020 312.89 314.12 311.22 312.06 92,876 +1.20(+0.39%)
Nov 25, 2020 308.48 311.58 305.73 310.86 150,119 +2.31(+0.75%)
Nov 24, 2020 309.49 312.17 307.52 308.55 193,600 +0.96(+0.31%)
Nov 23, 2020 310.59 313.27 306.43 307.58 172,029 -2.57(-0.83%)
Nov 20, 2020 307.78 313.18 307.18 310.16 194,284 +3.46(+1.13%)
Nov 19, 2020 306.82 309.98 303.95 306.69 154,776 +0.87(+0.28%)
Nov 18, 2020 312.21 312.21 305.77 305.82 179,935 -5.97(-1.92%)
Nov 17, 2020 315.83 316.70 310.39 311.80 163,183 -6.46(-2.03%)
Nov 16, 2020 317.70 321.40 315.81 318.26 162,369 +1.63(+0.51%)
Nov 13, 2020 315.02 319.02 313.13 316.63 130,110 +3.38(+1.08%)
Nov 12, 2020 322.51 322.71 312.18 313.25 184,459 -10.02(-3.10%)
Nov 11, 2020 314.71 326.14 313.41 323.27 261,516 +11.62(+3.73%)
Nov 10, 2020 305.15 312.85 302.90 311.65 232,974 +6.16(+2.02%)
Nov 09, 2020 333.61 336.13 305.11 305.49 345,187 -18.44(-5.69%)
Nov 06, 2020 322.12 324.82 317.01 323.93 157,065 +2.76(+0.86%)
Nov 05, 2020 320.82 322.89 318.54 321.17 167,884 +4.91(+1.55%)
Nov 04, 2020 310.82 321.81 310.59 316.26 211,952 +8.10(+2.63%)
Nov 03, 2020 302.85 310.92 300.74 308.16 281,747 +8.01(+2.67%)
Nov 02, 2020 299.68 304.68 296.29 300.15 445,755 +4.51(+1.53%)
Oct 30, 2020 297.00 298.86 292.37 295.64 308,429 -3.62(-1.21%)
Oct 29, 2020 299.27 301.94 295.17 299.26 228,773 -0.95(-0.32%)
Oct 28, 2020 302.03 302.78 297.30 300.20 219,266 -7.40(-2.41%)
Oct 27, 2020 311.78 314.70 307.50 307.60 186,367 -3.25(-1.05%)
Oct 26, 2020 313.30 317.79 307.12 310.85 244,829 -5.99(-1.89%)
Oct 23, 2020 316.31 319.65 314.19 316.84 147,009 +0.49(+0.16%)
Oct 22, 2020 321.03 323.40 315.78 316.35 164,542 -4.66(-1.45%)
Oct 21, 2020 322.63 326.45 320.81 321.01 134,091 -0.48(-0.15%)
Oct 20, 2020 322.37 326.29 321.07 321.49 140,958 -0.61(-0.19%)
Oct 19, 2020 329.66 332.24 321.24 322.10 183,071 -5.43(-1.66%)
Oct 16, 2020 328.23 329.08 325.49 327.53 190,137 +1.76(+0.54%)
Oct 15, 2020 317.01 327.40 317.01 325.77 210,780 +2.41(+0.75%)
Oct 14, 2020 325.43 326.24 320.91 323.36 165,688 -0.30(-0.09%)
Oct 13, 2020 318.38 324.70 318.13 323.66 320,462 +5.78(+1.82%)
Oct 12, 2020 316.74 319.70 315.14 317.88 222,092 +2.02(+0.64%)
Oct 09, 2020 319.26 320.57 315.33 315.87 179,044 -1.09(-0.34%)
Oct 08, 2020 315.21 319.14 313.21 316.96 251,324 +3.11(+0.99%)
Oct 07, 2020 312.69 315.05 311.84 313.85 297,655 +3.48(+1.12%)
Oct 06, 2020 312.89 316.11 309.77 310.37 284,183 -1.33(-0.43%)
Oct 05, 2020 314.38 317.29 309.21 311.70 302,139 -0.55(-0.18%)
Oct 02, 2020 312.38 316.35 311.08 312.25 370,736 -4.13(-1.30%)
Oct 01, 2020 323.30 327.16 315.37 316.38 355,094 -6.64(-2.05%)
Sep 30, 2020 322.13 326.70 320.21 323.01 271,532 +0.89(+0.28%)
Sep 29, 2020 320.48 325.54 320.48 322.13 228,326 +0.65(+0.20%)
Sep 28, 2020 319.75 324.79 319.75 321.48 264,174 +4.72(+1.49%)
Sep 25, 2020 320.86 320.86 311.34 316.76 338,909 -5.75(-1.78%)
Sep 24, 2020 332.77 345.24 319.50 322.51 424,004 +3.51(+1.10%)
Sep 23, 2020 326.10 328.55 316.42 319.00 236,255 -7.79(-2.38%)
Sep 22, 2020 325.48 329.74 319.12 326.80 227,090 +1.89(+0.58%)
Sep 21, 2020 318.62 326.20 316.04 324.90 288,413 +0.42(+0.13%)
Sep 18, 2020 323.81 327.62 321.33 324.48 709,127 +3.24(+1.01%)
Sep 17, 2020 317.70 324.11 317.21 321.24 190,645 -1.04(-0.32%)
Sep 16, 2020 325.21 330.16 321.66 322.28 182,607 -2.13(-0.66%)
Sep 15, 2020 324.79 326.32 322.49 324.41 108,381 +2.81(+0.87%)
Sep 14, 2020 319.71 323.80 318.05 321.61 228,209 +6.15(+1.95%)
Sep 11, 2020 315.31 318.19 313.45 315.45 151,674 +1.92(+0.61%)
Sep 10, 2020 321.38 322.27 311.79 313.53 179,473 -7.35(-2.29%)
Sep 09, 2020 315.78 324.41 314.56 320.88 215,571 +9.71(+3.12%)
Sep 08, 2020 316.37 317.03 308.79 311.17 367,078 -9.52(-2.97%)
Sep 04, 2020 328.94 329.21 315.41 320.69 275,149 -6.47(-1.98%)
Sep 03, 2020 341.01 341.20 325.51 327.16 239,260 -14.34(-4.20%)
Sep 02, 2020 340.15 343.70 338.69 341.50 216,673 +2.86(+0.85%)
Sep 01, 2020 338.25 339.68 337.60 338.64 159,524 +0.66(+0.19%)
Aug 31, 2020 340.49 348.06 337.71 337.98 266,452 -2.43(-0.71%)
Aug 28, 2020 341.90 343.28 339.44 340.41 127,725 -0.23(-0.07%)
Aug 27, 2020 344.66 346.12 339.60 340.65 181,698 -1.95(-0.57%)
Aug 26, 2020 341.68 345.66 341.40 342.60 224,623 -0.04(-0.01%)
Aug 25, 2020 344.99 344.99 341.92 342.64 170,990 -1.32(-0.38%)
Aug 24, 2020 345.98 348.51 342.20 343.96 162,193 +1.22(+0.36%)
Aug 21, 2020 342.73 344.91 340.31 342.73 133,614 -0.14(-0.04%)
Aug 20, 2020 345.34 347.19 342.69 342.87 102,823 -4.50(-1.30%)
Aug 19, 2020 346.97 349.99 345.96 347.37 136,630 +0.11(+0.03%)
Aug 18, 2020 343.18 349.06 343.18 347.27 113,883 +5.08(+1.49%)
Aug 17, 2020 342.35 345.86 339.46 342.19 156,062 +0.90(+0.27%)
Aug 14, 2020 342.64 345.17 337.92 341.28 139,121 -1.32(-0.38%)
Aug 13, 2020 345.21 347.07 341.17 342.60 193,997 -4.04(-1.17%)
Aug 12, 2020 344.60 349.55 344.60 346.64 133,784 +4.24(+1.24%)
Aug 11, 2020 344.18 347.33 338.96 342.41 160,795 -0.48(-0.14%)
Aug 10, 2020 341.66 343.71 338.00 342.89 152,940 +0.42(+0.12%)
Aug 07, 2020 340.01 345.36 339.81 342.46 141,719 +2.36(+0.69%)
Aug 06, 2020 336.86 340.54 334.36 340.11 129,563 +3.19(+0.95%)
Aug 05, 2020 335.65 339.39 333.79 336.92 174,098 +2.67(+0.80%)
Aug 04, 2020 333.53 335.73 329.90 334.25 156,566 -1.46(-0.44%)
Aug 03, 2020 336.78 338.38 334.83 335.72 199,863 +2.42(+0.72%)
Jul 31, 2020 334.58 334.58 326.90 333.30 249,463 +0.56(+0.17%)
Jul 30, 2020 329.36 334.06 328.20 332.74 167,523 -1.59(-0.47%)
Jul 29, 2020 329.32 337.06 329.32 334.33 169,653 +4.44(+1.34%)
Jul 28, 2020 335.59 336.79 329.12 329.89 201,640 -6.37(-1.89%)
Jul 27, 2020 334.23 338.40 334.23 336.27 157,984 +1.39(+0.41%)
Jul 24, 2020 334.00 339.04 332.76 334.88 194,188 -0.15(-0.05%)
Jul 23, 2020 341.22 345.31 334.94 335.04 303,865 -6.17(-1.81%)
Jul 22, 2020 341.38 344.47 337.83 341.20 173,752 -0.15(-0.05%)
Jul 21, 2020 343.58 344.10 339.51 341.36 185,607 -0.56(-0.16%)
Jul 20, 2020 341.63 342.73 339.40 341.92 207,478 +1.45(+0.43%)
Jul 17, 2020 339.11 343.46 336.90 340.46 160,525 +3.55(+1.05%)
Jul 16, 2020 336.64 339.33 333.04 336.91 178,815 -1.72(-0.51%)
Jul 15, 2020 342.64 342.64 335.97 338.63 183,387 +0.26(+0.08%)
Jul 14, 2020 327.28 338.84 326.43 338.37 206,184 +9.08(+2.76%)
Jul 13, 2020 341.68 343.80 328.41 329.30 257,789 -8.51(-2.52%)
Jul 10, 2020 335.31 338.75 331.67 337.81 198,760 +3.48(+1.04%)
Jul 09, 2020 335.71 337.58 332.52 334.33 212,856 -1.98(-0.59%)
Jul 08, 2020 331.49 337.75 330.61 336.31 248,718 +8.09(+2.47%)
Jul 07, 2020 323.39 330.42 322.62 328.22 221,701 +2.18(+0.67%)
Jul 06, 2020 326.34 330.26 325.27 326.05 235,804 +2.75(+0.85%)
Jul 02, 2020 322.55 326.85 322.55 323.29 174,447 +1.94(+0.60%)
Jul 01, 2020 317.83 323.96 316.01 321.36 235,641 +5.22(+1.65%)
Jun 30, 2020 315.18 318.80 313.12 316.14 354,256 +1.61(+0.51%)
Jun 29, 2020 318.29 320.85 312.94 314.53 270,567 -1.78(-0.56%)
Jun 26, 2020 324.63 325.31 313.00 316.31 708,491 -13.00(-3.95%)
Jun 25, 2020 307.25 330.88 298.03 329.32 928,440 +43.26(+15.12%)
Jun 24, 2020 291.56 293.52 284.42 286.06 368,973 -8.66(-2.94%)
Jun 23, 2020 301.41 301.41 294.15 294.72 291,701 -2.80(-0.94%)
Jun 22, 2020 291.50 299.02 290.69 297.52 277,928 +5.29(+1.81%)
Jun 19, 2020 293.92 296.32 290.07 292.22 370,506 +2.11(+0.73%)
Jun 18, 2020 287.69 291.41 287.48 290.12 178,293 +1.28(+0.44%)
Jun 17, 2020 286.93 290.67 284.20 288.84 161,407 +3.84(+1.35%)
Jun 16, 2020 291.41 291.53 282.60 285.00 240,179 +1.45(+0.51%)
Jun 15, 2020 270.96 283.75 268.54 283.54 293,364 +7.33(+2.66%)
Jun 12, 2020 280.32 281.63 269.91 276.21 260,060 +2.68(+0.98%)
Jun 11, 2020 287.32 287.74 272.92 273.53 363,176 -20.88(-7.09%)
Jun 10, 2020 293.42 300.14 292.37 294.41 263,626 +0.95(+0.32%)
Jun 09, 2020 297.94 297.94 286.99 293.46 489,999 -9.46(-3.12%)
Jun 08, 2020 303.71 305.01 298.75 302.92 196,810 -2.19(-0.72%)
Jun 05, 2020 303.85 306.59 301.94 305.10 218,604 +5.60(+1.87%)
Jun 04, 2020 299.10 302.66 296.30 299.50 313,401 -2.03(-0.67%)
Jun 03, 2020 297.42 302.09 295.08 301.53 281,605 +8.01(+2.73%)
Jun 02, 2020 296.45 298.14 291.07 293.52 234,283 -1.46(-0.50%)
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.