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

Mitsui & Company ADR (OP: MITSY )

1,048.00 +0.25 (+0.02%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 23, 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 31, 2021 454.76 454.76 440.91 442.66 2,774 +0.32(+0.07%)
Aug 30, 2021 435.60 450.00 435.60 442.34 2,830 +8.34(+1.92%)
Aug 27, 2021 422.01 436.00 422.01 434.00 1,361 -2.54(-0.58%)
Aug 26, 2021 440.50 440.50 435.00 436.54 1,875 +2.29(+0.53%)
Aug 25, 2021 445.49 445.49 430.34 434.25 3,733 -1.25(-0.29%)
Aug 24, 2021 445.00 445.00 425.00 435.50 4,141 +6.64(+1.55%)
Aug 23, 2021 438.38 438.38 426.35 428.86 6,265 +2.19(+0.51%)
Aug 20, 2021 435.00 435.00 420.00 426.67 3,918 -14.52(-3.29%)
Aug 19, 2021 450.80 450.80 438.81 441.19 3,528 -26.09(-5.58%)
Aug 18, 2021 466.02 482.42 466.02 467.28 1,095 -0.57(-0.12%)
Aug 17, 2021 452.40 479.73 452.40 467.85 2,051 -2.54(-0.54%)
Aug 16, 2021 469.04 481.96 462.87 470.39 1,343 -8.27(-1.73%)
Aug 13, 2021 477.86 480.38 477.66 478.66 1,254 +3.76(+0.79%)
Aug 12, 2021 465.00 485.31 465.00 474.90 2,451 -6.09(-1.27%)
Aug 11, 2021 486.00 486.00 476.93 480.99 1,146 +4.79(+1.01%)
Aug 10, 2021 475.50 485.99 465.02 476.20 2,239 -5.28(-1.10%)
Aug 09, 2021 480.98 483.63 478.03 481.48 725 +0.50(+0.10%)
Aug 06, 2021 486.00 486.00 475.61 480.98 1,152 -5.02(-1.03%)
Aug 05, 2021 485.80 495.00 484.75 486.00 1,582 +1.97(+0.41%)
Aug 04, 2021 497.30 497.30 479.11 484.03 1,335 -18.10(-3.60%)
Aug 03, 2021 494.00 502.81 494.00 502.13 2,336 +32.33(+6.88%)
Aug 02, 2021 470.00 471.39 461.12 469.80 10,420 +9.76(+2.12%)
Jul 30, 2021 460.20 465.85 460.04 460.04 2,151 -4.10(-0.88%)
Jul 29, 2021 466.66 466.66 460.01 464.14 5,478 -2.33(-0.50%)
Jul 28, 2021 470.00 470.00 458.39 466.47 1,255 +9.46(+2.07%)
Jul 27, 2021 470.00 470.00 460.27 457.01 2,567 -8.54(-1.83%)
Jul 26, 2021 477.08 477.08 450.13 465.55 3,429 +6.83(+1.49%)
Jul 23, 2021 462.00 462.00 455.00 458.72 2,267 +3.72(+0.82%)
Jul 22, 2021 448.00 459.46 448.00 455.00 4,110 +0.00(+0.00%)
Jul 21, 2021 463.00 463.00 450.75 455.00 1,623 -1.21(-0.27%)
Jul 20, 2021 465.18 465.18 450.30 456.21 2,483 +1.92(+0.42%)
Jul 19, 2021 470.00 470.54 452.00 454.29 2,128 -4.84(-1.05%)
Jul 16, 2021 474.53 474.53 452.00 459.13 1,207 -3.49(-0.75%)
Jul 15, 2021 473.91 473.91 460.00 462.62 4,391 -3.97(-0.85%)
Jul 14, 2021 472.62 472.62 464.72 466.59 2,664 -3.06(-0.65%)
Jul 13, 2021 478.24 481.52 467.00 469.65 2,840 +3.65(+0.78%)
Jul 12, 2021 468.00 468.00 462.73 466.00 1,329 -0.48(-0.10%)
Jul 09, 2021 449.00 468.27 449.00 466.48 2,126 +13.35(+2.95%)
Jul 08, 2021 445.00 467.26 445.00 453.13 2,009 -4.96(-1.08%)
Jul 07, 2021 471.00 471.00 455.62 458.09 1,798 -9.71(-2.08%)
Jul 06, 2021 477.50 477.50 464.00 467.80 2,511 +14.28(+3.15%)
Jul 02, 2021 464.23 464.23 448.27 453.52 1,871 +5.63(+1.26%)
Jul 01, 2021 447.77 458.49 445.92 447.89 3,525 -2.31(-0.51%)
Jun 30, 2021 464.18 464.18 438.87 450.20 1,734 -5.36(-1.18%)
Jun 29, 2021 458.50 467.88 451.00 455.56 1,189 -3.42(-0.75%)
Jun 28, 2021 444.86 471.67 444.86 458.98 1,203 -1.52(-0.33%)
Jun 25, 2021 447.23 465.74 447.23 460.50 1,189 +1.74(+0.38%)
Jun 24, 2021 457.50 459.67 456.11 458.76 1,843 +2.65(+0.58%)
Jun 23, 2021 464.33 470.22 454.75 456.11 1,613 -0.22(-0.05%)
Jun 22, 2021 444.98 460.00 444.98 456.33 2,225 +5.89(+1.31%)
Jun 21, 2021 434.10 453.50 434.10 450.44 2,719 +1.44(+0.32%)
Jun 18, 2021 464.82 464.82 448.37 449.00 4,686 -25.00(-5.27%)
Jun 17, 2021 487.04 487.04 470.00 474.00 2,902 -1.56(-0.33%)
Jun 16, 2021 479.50 479.50 472.50 475.56 1,316 +4.56(+0.97%)
Jun 15, 2021 475.83 475.83 470.50 471.00 2,870 -1.99(-0.42%)
Jun 14, 2021 478.14 478.14 458.83 472.99 1,327 +6.55(+1.40%)
Jun 11, 2021 480.00 480.00 465.20 466.44 1,822 -2.56(-0.55%)
Jun 10, 2021 480.50 480.50 464.50 469.00 2,456 +6.70(+1.45%)
Jun 09, 2021 463.75 471.25 461.81 462.30 1,624 -1.19(-0.26%)
Jun 08, 2021 469.00 469.00 460.60 463.50 1,611 -5.06(-1.08%)
Jun 07, 2021 471.25 471.25 451.00 468.55 1,763 -0.45(-0.10%)
Jun 04, 2021 467.00 469.00 451.65 469.00 2,829 +9.50(+2.07%)
Jun 03, 2021 473.39 473.39 457.85 459.50 1,396 -3.70(-0.80%)
Jun 02, 2021 468.00 468.00 454.70 463.20 4,782 +15.20(+3.39%)
Jun 01, 2021 459.88 459.88 444.85 448.00 4,696 +3.19(+0.72%)
May 28, 2021 455.00 456.75 440.00 444.81 1,884 +3.31(+0.75%)
May 27, 2021 451.50 451.50 440.04 441.50 1,944 -4.44(-0.99%)
May 26, 2021 452.22 452.22 442.28 445.94 2,485 -1.04(-0.23%)
May 25, 2021 442.28 449.54 442.28 446.98 1,577 -2.53(-0.56%)
May 24, 2021 461.20 461.20 444.00 449.51 1,857 +5.49(+1.24%)
May 21, 2021 457.39 457.39 442.28 444.02 2,823 +4.28(+0.97%)
May 20, 2021 453.50 453.50 424.26 439.74 1,219 -1.12(-0.25%)
May 19, 2021 446.33 453.95 431.00 440.86 1,343 -6.25(-1.40%)
May 18, 2021 434.00 460.65 434.00 447.11 5,633 +8.39(+1.91%)
May 17, 2021 450.53 450.53 423.85 438.72 8,325 -3.43(-0.78%)
May 14, 2021 438.43 442.35 425.09 442.15 2,583 +0.97(+0.22%)
May 13, 2021 450.10 450.10 423.59 441.18 3,437 +1.38(+0.31%)
May 12, 2021 458.84 458.84 437.24 439.79 1,986 -21.89(-4.74%)
May 11, 2021 458.75 461.68 455.00 461.68 2,869 -2.00(-0.43%)
May 10, 2021 467.57 481.77 461.03 463.68 1,984 +2.66(+0.58%)
May 07, 2021 460.00 461.90 449.35 461.02 3,500 +3.02(+0.66%)
May 06, 2021 460.00 460.00 440.10 458.00 3,846 +27.43(+6.37%)
May 05, 2021 431.55 431.55 423.00 430.57 1,611 +8.32(+1.97%)
May 04, 2021 420.32 431.64 415.00 422.25 2,555 -6.17(-1.44%)
May 03, 2021 436.00 436.00 422.44 428.42 2,227 +7.67(+1.82%)
Apr 30, 2021 411.89 423.50 411.89 420.75 1,400 +8.21(+1.99%)
Apr 29, 2021 411.34 424.00 410.50 412.54 1,746 +1.21(+0.29%)
Apr 28, 2021 401.34 424.07 401.34 411.33 2,275 -2.25(-0.54%)
Apr 27, 2021 424.95 424.95 411.70 413.57 4,169 -7.95(-1.89%)
Apr 26, 2021 414.36 425.95 413.17 421.52 2,104 -3.08(-0.73%)
Apr 23, 2021 424.50 425.14 418.04 424.61 3,400 +8.48(+2.04%)
Apr 22, 2021 423.50 423.50 415.00 416.13 2,334 -8.37(-1.97%)
Apr 21, 2021 431.22 431.22 413.17 424.50 2,078 +8.54(+2.05%)
Apr 20, 2021 427.77 427.77 413.17 415.96 3,221 -9.04(-2.13%)
Apr 19, 2021 438.43 438.43 418.71 425.00 3,085 -0.76(-0.18%)
Apr 16, 2021 417.42 430.10 417.42 425.76 2,000 +0.46(+0.11%)
Apr 15, 2021 435.49 435.49 419.00 425.30 9,172 +3.28(+0.78%)
Apr 14, 2021 432.15 432.15 420.08 422.02 6,789 -2.28(-0.54%)
Apr 13, 2021 423.14 433.67 412.62 424.30 3,091 +2.75(+0.65%)
Apr 12, 2021 431.00 431.06 420.44 421.55 2,257 +2.35(+0.56%)
Apr 09, 2021 430.10 430.10 417.71 419.20 1,600 -2.35(-0.56%)
Apr 08, 2021 433.96 433.96 420.09 421.55 2,561 -4.31(-1.01%)
Apr 07, 2021 418.09 436.84 418.09 425.86 1,635 +0.57(+0.13%)
Apr 06, 2021 433.86 433.86 421.72 425.29 1,432 +0.79(+0.19%)
Apr 05, 2021 413.02 431.16 413.02 424.50 2,132 +13.87(+3.38%)
Apr 01, 2021 417.76 417.76 408.19 410.63 2,700 -10.86(-2.58%)
Mar 31, 2021 403.66 428.96 403.66 421.49 2,269 -1.51(-0.36%)
Mar 30, 2021 423.05 428.00 421.70 423.00 3,667 -6.01(-1.40%)
Mar 29, 2021 422.43 441.95 422.43 429.01 1,531 -12.30(-2.79%)
Mar 26, 2021 427.71 447.12 427.71 441.31 1,300 +3.83(+0.88%)
Mar 25, 2021 430.00 442.89 430.00 437.48 2,456 +7.48(+1.74%)
Mar 24, 2021 433.50 436.53 428.00 430.00 1,447 -6.53(-1.50%)
Mar 23, 2021 440.00 442.55 433.90 436.53 1,502 -5.98(-1.35%)
Mar 22, 2021 439.39 448.36 435.21 442.51 1,748 +9.12(+2.10%)
Mar 19, 2021 445.50 449.17 426.76 433.39 3,700 -0.73(-0.17%)
Mar 18, 2021 449.13 449.13 433.79 434.12 1,709 -6.88(-1.56%)
Mar 17, 2021 430.73 441.50 427.54 441.00 1,301 +7.09(+1.63%)
Mar 16, 2021 448.54 448.54 431.96 433.91 1,934 -4.39(-1.00%)
Mar 15, 2021 423.53 449.50 423.53 438.30 2,287 -1.32(-0.30%)
Mar 12, 2021 448.57 448.57 432.31 439.62 2,000 +7.36(+1.70%)
Mar 11, 2021 417.93 443.50 417.93 432.26 3,276 +4.32(+1.01%)
Mar 10, 2021 438.80 438.80 425.01 427.94 2,699 -3.51(-0.81%)
Mar 09, 2021 443.08 443.08 420.23 431.45 2,761 +7.99(+1.89%)
Mar 08, 2021 428.84 429.91 422.00 423.46 2,248 -5.38(-1.25%)
Mar 05, 2021 433.87 433.87 421.72 428.84 1,500 +4.91(+1.16%)
Mar 04, 2021 426.55 436.40 422.00 423.93 2,175 -6.00(-1.40%)
Mar 03, 2021 423.54 444.69 423.54 429.93 1,968 +5.81(+1.37%)
Mar 02, 2021 413.00 429.80 413.00 424.12 1,690 -8.78(-2.03%)
Mar 01, 2021 430.00 434.12 425.00 432.90 3,760 +0.78(+0.18%)
Feb 26, 2021 418.93 438.89 418.93 432.12 2,500 -1.08(-0.25%)
Feb 25, 2021 440.00 450.95 431.40 433.20 2,640 -6.20(-1.41%)
Feb 24, 2021 440.00 440.00 433.00 439.40 3,803 +17.80(+4.22%)
Feb 23, 2021 430.85 430.85 415.74 421.60 1,847 -1.96(-0.46%)
Feb 22, 2021 420.00 424.91 419.00 423.56 2,854 +8.16(+1.96%)
Feb 19, 2021 410.00 415.99 410.00 415.40 3,700 +8.70(+2.14%)
Feb 18, 2021 413.94 417.96 402.20 406.70 2,993 -7.24(-1.75%)
Feb 17, 2021 420.00 420.80 403.95 413.94 5,175 +13.94(+3.49%)
Feb 16, 2021 412.94 412.94 395.00 400.00 5,819 +13.44(+3.48%)
Feb 12, 2021 374.89 387.00 374.89 386.56 2,500 +1.94(+0.50%)
Feb 11, 2021 389.90 390.31 376.45 384.62 2,375 +2.21(+0.58%)
Feb 10, 2021 386.20 389.70 378.18 382.41 2,998 -0.23(-0.06%)
Feb 09, 2021 380.00 384.50 368.80 382.64 3,273 -1.56(-0.40%)
Feb 08, 2021 380.57 390.55 370.59 384.20 3,237 +15.42(+4.18%)
Feb 05, 2021 379.50 379.50 357.73 368.78 3,200 -1.12(-0.30%)
Feb 04, 2021 378.60 378.60 368.01 369.90 2,263 -7.69(-2.04%)
Feb 03, 2021 386.51 386.51 370.00 377.59 2,144 +4.48(+1.20%)
Feb 02, 2021 379.14 381.92 368.00 373.11 1,612 +2.81(+0.76%)
Feb 01, 2021 380.50 380.50 369.14 370.31 3,550 -2.25(-0.60%)
Jan 29, 2021 382.00 382.00 368.62 372.55 2,400 -11.49(-2.99%)
Jan 28, 2021 368.00 384.31 368.00 384.04 1,878 -0.10(-0.03%)
Jan 27, 2021 374.50 397.28 374.50 384.14 2,537 -6.42(-1.64%)
Jan 26, 2021 399.00 399.00 377.64 390.56 2,169 -2.50(-0.64%)
Jan 25, 2021 397.00 402.64 388.00 393.06 1,118 -3.81(-0.96%)
Jan 22, 2021 382.82 405.98 382.82 396.87 3,800 +1.87(+0.47%)
Jan 21, 2021 400.69 406.88 392.50 395.00 1,778 +0.51(+0.13%)
Jan 20, 2021 385.09 394.96 385.09 394.49 912 +9.78(+2.54%)
Jan 19, 2021 381.38 387.69 380.00 384.71 3,571 +3.33(+0.87%)
Jan 15, 2021 388.08 389.00 369.54 381.38 3,300 -5.62(-1.45%)
Jan 14, 2021 380.50 389.24 380.50 387.00 3,881 +2.25(+0.58%)
Jan 13, 2021 378.17 395.00 378.17 384.75 1,827 +5.24(+1.38%)
Jan 12, 2021 368.00 381.39 368.00 379.51 5,137 -4.12(-1.07%)
Jan 11, 2021 385.13 385.13 375.89 383.63 2,447 -2.35(-0.61%)
Jan 08, 2021 394.02 394.02 382.39 385.98 6,100 -0.03(-0.01%)
Jan 07, 2021 394.75 394.75 371.42 386.01 5,564 +9.03(+2.40%)
Jan 06, 2021 376.00 377.00 362.20 376.98 8,935 +9.78(+2.66%)
Jan 05, 2021 374.63 374.63 363.70 367.20 1,905 +4.30(+1.18%)
Jan 04, 2021 376.00 376.00 361.42 362.90 6,597 -5.87(-1.59%)
Dec 31, 2020 368.77 368.77 368.77 1,060 +1.77(+0.48%)
Dec 30, 2020 376.00 376.00 365.89 367.00 1,060 -1.50(-0.41%)
Dec 29, 2020 355.50 369.34 355.50 368.50 2,319 +0.01(+0.00%)
Dec 28, 2020 376.00 376.00 354.93 368.49 893 +4.77(+1.31%)
Dec 24, 2020 358.11 372.72 358.11 363.72 400 -1.78(-0.49%)
Dec 23, 2020 372.50 372.50 355.95 365.50 1,835 +0.40(+0.11%)
Dec 22, 2020 374.50 374.50 361.03 365.10 2,792 -1.90(-0.52%)
Dec 21, 2020 365.00 371.00 354.50 367.00 2,260 -3.90(-1.05%)
Dec 18, 2020 366.07 376.00 366.07 370.90 1,700 -0.10(-0.03%)
Dec 17, 2020 364.56 375.92 364.56 371.00 799 -0.62(-0.17%)
Dec 16, 2020 383.00 383.00 360.42 371.62 1,611 +6.54(+1.79%)
Dec 15, 2020 353.21 371.50 353.21 365.08 1,401 -5.14(-1.39%)
Dec 14, 2020 377.93 382.27 359.70 370.22 2,165 +0.26(+0.07%)
Dec 11, 2020 380.78 380.78 358.23 369.96 2,500 +4.27(+1.17%)
Dec 10, 2020 356.77 373.75 356.77 365.69 1,639 +5.32(+1.48%)
Dec 09, 2020 351.06 373.08 351.06 360.37 4,377 -5.13(-1.40%)
Dec 08, 2020 357.15 373.95 357.15 365.50 7,641 +0.16(+0.04%)
Dec 07, 2020 361.00 377.46 356.00 365.34 3,740 +3.71(+1.03%)
Dec 04, 2020 359.00 361.63 353.00 361.63 5,300 +1.40(+0.39%)
Dec 03, 2020 361.01 370.03 353.00 360.23 4,059 +8.70(+2.47%)
Dec 02, 2020 339.69 360.66 339.69 351.53 2,866 +4.92(+1.42%)
Dec 01, 2020 356.00 356.00 335.69 346.61 2,625 +4.47(+1.31%)
Nov 30, 2020 353.00 353.00 342.14 342.14 3,045 -18.86(-5.22%)
Nov 27, 2020 370.60 370.60 354.79 361.00 500 +1.44(+0.40%)
Nov 25, 2020 366.90 366.90 345.14 359.56 1,100 -5.09(-1.40%)
Nov 24, 2020 353.27 371.00 353.27 364.65 3,096 +2.99(+0.83%)
Nov 23, 2020 350.62 367.00 350.62 361.66 894 +2.80(+0.78%)
Nov 20, 2020 356.52 367.00 346.05 358.87 700 -3.99(-1.10%)
Nov 19, 2020 362.76 370.53 355.00 362.85 1,794 +5.04(+1.41%)
Nov 18, 2020 370.00 370.00 348.51 357.81 1,892 +0.00(+0.00%)
Nov 17, 2020 368.08 368.08 346.29 357.81 2,010 +4.31(+1.22%)
Nov 16, 2020 351.71 361.00 342.42 353.50 3,557 +9.47(+2.75%)
Nov 13, 2020 335.46 347.35 330.93 344.02 1,200 +1.52(+0.45%)
Nov 12, 2020 353.72 353.72 341.00 342.50 2,435 -9.44(-2.68%)
Nov 11, 2020 357.33 357.33 336.21 351.94 2,879 +1.96(+0.56%)
Nov 10, 2020 334.49 352.00 334.49 349.98 2,738 +6.73(+1.96%)
Nov 09, 2020 349.50 349.50 326.50 343.25 1,517 +12.44(+3.76%)
Nov 06, 2020 340.50 340.50 320.85 330.81 1,900 +3.46(+1.06%)
Nov 05, 2020 335.50 335.50 325.01 327.35 2,027 -2.65(-0.80%)
Nov 04, 2020 339.00 339.00 319.26 330.00 5,223 +0.46(+0.14%)
Nov 03, 2020 329.00 331.25 321.81 329.54 3,085 +7.73(+2.40%)
Nov 02, 2020 325.00 325.00 315.68 321.81 3,915 +6.03(+1.91%)
Oct 30, 2020 319.09 319.09 311.02 315.78 4,000 -16.30(-4.91%)
Oct 29, 2020 322.03 342.36 322.03 332.08 4,766 +2.08(+0.63%)
Oct 28, 2020 341.72 341.72 330.00 330.00 2,436 -8.04(-2.38%)
Oct 27, 2020 350.50 350.50 326.50 338.04 1,744 -2.71(-0.80%)
Oct 26, 2020 343.91 343.91 330.81 340.75 3,419 -4.55(-1.32%)
Oct 23, 2020 334.53 355.51 334.53 345.30 1,200 +6.77(+2.00%)
Oct 22, 2020 343.14 343.14 332.63 338.53 2,420 -1.77(-0.52%)
Oct 21, 2020 344.23 344.23 338.88 340.30 1,206 +0.16(+0.05%)
Oct 20, 2020 329.43 349.00 329.43 340.14 2,442 -0.92(-0.27%)
Oct 19, 2020 340.00 348.22 340.00 341.06 3,367 -2.24(-0.65%)
Oct 16, 2020 352.50 352.50 341.62 343.30 3,900 -2.02(-0.58%)
Oct 15, 2020 347.50 347.50 339.50 345.32 3,600 -0.18(-0.05%)
Oct 14, 2020 344.92 355.42 340.16 345.50 2,728 -0.26(-0.08%)
Oct 13, 2020 357.10 357.10 343.48 345.76 3,030 -4.13(-1.18%)
Oct 12, 2020 349.00 354.00 349.00 349.89 3,296 -1.11(-0.31%)
Oct 09, 2020 360.98 360.98 349.00 351.00 1,400 +2.16(+0.62%)
Oct 08, 2020 359.70 359.70 348.01 348.84 1,922 -2.07(-0.59%)
Oct 07, 2020 351.75 359.75 343.74 350.91 1,476 +1.91(+0.55%)
Oct 06, 2020 354.16 361.32 347.01 349.00 6,307 +1.99(+0.57%)
Oct 05, 2020 349.38 356.00 342.77 347.01 3,540 +3.71(+1.08%)
Oct 02, 2020 343.50 343.76 331.15 343.30 2,500 -1.21(-0.35%)
Oct 01, 2020 343.04 352.50 333.57 344.51 1,754 -0.09(-0.02%)
Sep 30, 2020 351.93 351.93 342.00 344.60 5,585 -8.80(-2.49%)
Sep 29, 2020 357.76 364.53 352.00 353.40 1,899 -3.24(-0.91%)
Sep 28, 2020 365.48 365.48 355.01 356.64 3,894 -3.36(-0.93%)
Sep 25, 2020 358.50 364.00 355.00 360.00 3,000 +1.00(+0.28%)
Sep 24, 2020 367.83 367.83 351.00 359.00 5,036 +0.16(+0.04%)
Sep 23, 2020 360.00 360.11 351.00 358.84 7,984 +4.84(+1.37%)
Sep 22, 2020 354.38 355.76 351.30 354.00 1,657 +1.53(+0.43%)
Sep 21, 2020 355.00 359.99 348.38 352.47 2,032 -5.38(-1.50%)
Sep 18, 2020 360.00 364.00 357.60 357.85 2,500 -5.46(-1.50%)
Sep 17, 2020 371.19 371.19 362.00 363.31 1,494 -2.00(-0.55%)
Sep 16, 2020 375.15 375.15 360.69 365.31 5,243 +0.27(+0.07%)
Sep 15, 2020 374.91 374.91 363.09 365.04 4,826 +0.46(+0.13%)
Sep 14, 2020 371.89 371.89 360.90 364.58 2,969 +1.48(+0.41%)
Sep 11, 2020 364.00 368.32 363.10 363.10 900 -1.83(-0.50%)
Sep 10, 2020 373.93 373.93 364.00 364.93 2,546 -0.97(-0.27%)
Sep 09, 2020 373.04 373.04 364.00 365.90 3,481 +0.89(+0.24%)
Sep 08, 2020 372.00 374.69 365.00 365.01 3,699 -4.24(-1.15%)
Sep 04, 2020 360.68 374.53 360.68 369.25 4,600 +4.24(+1.16%)
Sep 03, 2020 372.96 377.94 362.33 365.01 5,312 -8.26(-2.21%)
Sep 02, 2020 370.02 376.56 370.02 373.27 5,490 +3.25(+0.88%)
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.