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

Moody's Corp (NY: MCO )

375.13 +0.53 (+0.14%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 385.13 389.50 380.01 381.45 1,365,146 -6.47(-1.67%)
Nov 29, 2021 380.73 390.30 378.51 387.92 1,226,159 +12.87(+3.43%)
Nov 26, 2021 377.78 382.26 373.51 375.05 557,843 -8.22(-2.15%)
Nov 24, 2021 375.70 383.98 375.30 383.27 416,965 +5.76(+1.53%)
Nov 23, 2021 374.63 378.06 369.50 377.51 382,970 +1.99(+0.53%)
Nov 22, 2021 377.68 382.28 375.23 375.52 608,661 -2.18(-0.58%)
Nov 19, 2021 387.23 388.13 376.80 377.70 689,874 -7.43(-1.93%)
Nov 18, 2021 388.29 387.54 384.85 385.13 521,424 -2.18(-0.56%)
Nov 17, 2021 390.74 392.31 377.14 387.31 985,224 -4.25(-1.09%)
Nov 16, 2021 381.23 393.41 381.23 391.56 646,557 +10.59(+2.78%)
Nov 15, 2021 378.41 385.03 377.66 380.97 784,114 +2.69(+0.71%)
Nov 12, 2021 376.80 380.65 374.71 378.28 594,112 +2.50(+0.67%)
Nov 11, 2021 379.68 381.12 372.63 375.78 409,801 -2.18(-0.58%)
Nov 10, 2021 382.07 377.96 639,431 -4.49(-1.18%)
Nov 09, 2021 377.55 383.52 377.35 382.45 606,811 +4.90(+1.30%)
Nov 08, 2021 378.08 380.24 375.30 377.55 789,790 +0.16(+0.04%)
Nov 05, 2021 381.19 383.32 377.10 377.39 546,777 -1.88(-0.50%)
Nov 04, 2021 377.84 382.07 377.30 379.28 604,063 +2.43(+0.64%)
Nov 03, 2021 382.16 385.08 372.85 376.85 642,913 -4.05(-1.06%)
Nov 02, 2021 384.40 386.24 380.21 380.89 636,023 -3.60(-0.94%)
Nov 01, 2021 396.61 394.01 381.48 384.49 566,042 -9.51(-2.41%)
Oct 29, 2021 397.19 397.50 390.25 394.01 794,366 -2.48(-0.62%)
Oct 28, 2021 386.50 396.86 385.40 396.48 733,239 +13.70(+3.58%)
Oct 27, 2021 380.67 385.46 379.19 382.79 765,931 +2.24(+0.59%)
Oct 26, 2021 378.26 380.54 611,158 +5.11(+1.36%)
Oct 25, 2021 372.11 376.61 370.05 375.44 559,532 +3.35(+0.90%)
Oct 22, 2021 367.93 372.90 367.33 372.08 420,698 +5.32(+1.45%)
Oct 21, 2021 361.56 367.00 358.30 366.76 394,878 +4.15(+1.15%)
Oct 20, 2021 370.76 370.76 361.65 362.61 539,109 -6.84(-1.85%)
Oct 19, 2021 365.27 370.05 365.27 369.45 410,050 +4.84(+1.33%)
Oct 18, 2021 361.80 364.96 359.67 364.61 592,567 +2.75(+0.76%)
Oct 15, 2021 363.78 363.78 359.56 361.87 723,093 +0.67(+0.19%)
Oct 14, 2021 356.53 361.28 356.53 361.19 337,437 +8.79(+2.50%)
Oct 13, 2021 354.30 354.30 349.40 352.40 351,046 +0.53(+0.15%)
Oct 12, 2021 353.19 356.01 350.58 351.87 375,503 +0.86(+0.24%)
Oct 11, 2021 351.68 357.16 351.00 351.01 370,072 -2.16(-0.61%)
Oct 08, 2021 355.22 355.65 350.83 353.18 398,392 -0.70(-0.20%)
Oct 07, 2021 353.26 357.87 353.10 353.88 863,878 +4.91(+1.41%)
Oct 06, 2021 342.17 349.60 341.02 348.97 466,355 +2.50(+0.72%)
Oct 05, 2021 342.92 350.13 342.07 346.46 576,817 +5.51(+1.62%)
Oct 04, 2021 348.65 348.65 338.18 340.95 653,368 -9.28(-2.65%)
Oct 01, 2021 348.53 352.80 344.77 350.23 426,508 +4.04(+1.17%)
Sep 30, 2021 352.39 353.84 346.09 346.20 678,721 -4.20(-1.20%)
Sep 29, 2021 348.49 352.46 346.70 350.40 524,838 +3.83(+1.11%)
Sep 28, 2021 355.36 356.89 344.17 346.57 720,221 -12.39(-3.45%)
Sep 27, 2021 365.17 365.17 356.54 358.96 500,994 -7.87(-2.14%)
Sep 24, 2021 366.38 369.11 363.94 366.83 345,964 -0.63(-0.17%)
Sep 23, 2021 361.88 368.00 361.88 367.46 497,841 +6.38(+1.77%)
Sep 22, 2021 363.01 363.01 357.93 361.08 344,331 +0.92(+0.25%)
Sep 21, 2021 361.52 362.61 359.68 360.17 372,564 +0.50(+0.14%)
Sep 20, 2021 356.81 361.24 356.22 359.67 723,062 -1.04(-0.29%)
Sep 17, 2021 368.12 369.20 359.52 360.71 1,293,331 -10.07(-2.72%)
Sep 16, 2021 371.10 373.10 370.53 370.79 473,293 +0.51(+0.14%)
Sep 15, 2021 372.09 373.63 367.30 370.28 429,504 -0.33(-0.09%)
Sep 14, 2021 371.25 372.67 369.03 370.61 361,146 +0.96(+0.26%)
Sep 13, 2021 375.59 377.28 365.14 369.65 354,143 -3.28(-0.88%)
Sep 10, 2021 375.22 376.12 371.48 372.93 363,793 +0.03(+0.01%)
Sep 09, 2021 373.41 375.85 372.01 372.90 510,238 +0.55(+0.15%)
Sep 08, 2021 372.41 374.44 370.47 372.36 784,716 +0.17(+0.04%)
Sep 07, 2021 378.01 378.01 369.96 372.19 448,317 -3.53(-0.94%)
Sep 03, 2021 374.55 376.92 373.25 375.72 346,105 -0.29(-0.08%)
Sep 02, 2021 374.55 376.67 372.24 376.01 433,754 +3.49(+0.94%)
Sep 01, 2021 370.77 374.09 368.36 372.52 384,624 +1.31(+0.35%)
Aug 31, 2021 371.88 373.12 369.90 371.21 560,218 -0.31(-0.08%)
Aug 30, 2021 368.82 373.93 368.81 371.53 301,716 +3.16(+0.86%)
Aug 27, 2021 366.52 369.78 365.97 368.37 346,326 +2.42(+0.66%)
Aug 26, 2021 366.36 368.37 365.26 365.95 353,515 -1.00(-0.27%)
Aug 25, 2021 367.51 368.05 364.13 366.95 312,420 +0.05(+0.01%)
Aug 24, 2021 371.21 371.40 365.13 366.90 466,686 -2.69(-0.73%)
Aug 23, 2021 367.31 372.90 367.31 369.60 639,502 +2.62(+0.71%)
Aug 20, 2021 365.96 368.51 363.68 366.97 610,619 +1.83(+0.50%)
Aug 19, 2021 362.03 366.37 359.74 365.14 499,293 +1.21(+0.33%)
Aug 18, 2021 372.24 372.69 363.64 363.93 631,465 -7.74(-2.08%)
Aug 17, 2021 372.20 373.63 370.00 371.67 496,319 -2.50(-0.67%)
Aug 16, 2021 369.55 374.27 367.71 374.17 397,159 +3.69(+1.00%)
Aug 13, 2021 370.09 371.65 369.37 370.48 420,586 +1.67(+0.45%)
Aug 12, 2021 368.65 369.95 366.23 368.81 422,315 -1.04(-0.28%)
Aug 11, 2021 372.00 372.28 368.61 369.85 485,967 -0.34(-0.09%)
Aug 10, 2021 372.93 373.72 368.21 370.19 376,428 -2.01(-0.54%)
Aug 09, 2021 375.55 377.18 371.32 372.20 524,884 -2.48(-0.66%)
Aug 06, 2021 376.43 378.42 370.70 374.69 541,596 -1.82(-0.48%)
Aug 05, 2021 374.97 377.20 372.70 376.51 637,161 +3.97(+1.07%)
Aug 04, 2021 369.39 374.73 366.56 372.54 746,631 +3.51(+0.95%)
Aug 03, 2021 369.85 369.85 364.21 369.02 534,568 -0.07(-0.02%)
Aug 02, 2021 368.46 371.22 366.13 369.09 784,867 +3.13(+0.86%)
Jul 30, 2021 366.33 367.94 365.29 365.96 920,967 -1.27(-0.35%)
Jul 29, 2021 367.71 371.12 364.28 367.23 814,504 -1.24(-0.34%)
Jul 28, 2021 371.16 372.49 366.98 368.47 890,324 -2.33(-0.63%)
Jul 27, 2021 369.92 371.85 367.26 370.79 638,157 +1.15(+0.31%)
Jul 26, 2021 370.09 370.89 364.73 369.64 573,514 -2.02(-0.54%)
Jul 23, 2021 371.68 374.25 370.85 371.66 606,440 +0.63(+0.17%)
Jul 22, 2021 368.82 371.17 367.87 371.03 592,969 +2.15(+0.58%)
Jul 21, 2021 367.05 370.83 367.05 368.88 792,405 +1.64(+0.45%)
Jul 20, 2021 362.46 369.18 361.12 367.23 579,895 +5.33(+1.47%)
Jul 19, 2021 365.50 367.83 359.52 361.90 891,794 -5.97(-1.62%)
Jul 16, 2021 365.51 369.73 365.19 367.86 586,312 +3.12(+0.86%)
Jul 15, 2021 364.67 366.51 362.41 364.74 507,338 -0.83(-0.23%)
Jul 14, 2021 365.54 365.98 363.22 365.57 390,456 +0.58(+0.16%)
Jul 13, 2021 365.24 367.85 362.61 364.98 420,387 -0.04(-0.01%)
Jul 12, 2021 366.47 367.21 362.05 365.02 457,903 -0.54(-0.15%)
Jul 09, 2021 365.37 366.60 362.43 365.56 649,108 +1.16(+0.32%)
Jul 08, 2021 363.00 365.96 360.56 364.40 582,958 -2.28(-0.62%)
Jul 07, 2021 361.34 367.50 360.67 366.68 552,447 +6.52(+1.81%)
Jul 06, 2021 359.45 360.80 355.49 360.16 503,681 +2.14(+0.60%)
Jul 02, 2021 356.66 358.70 355.42 358.01 385,793 +2.46(+0.69%)
Jul 01, 2021 352.82 356.05 351.38 355.55 451,515 +2.86(+0.81%)
Jun 30, 2021 356.50 357.37 351.42 352.69 608,035 -3.86(-1.08%)
Jun 29, 2021 356.20 357.87 352.59 356.55 447,782 +0.57(+0.16%)
Jun 28, 2021 355.97 358.12 354.42 355.98 389,284 +0.74(+0.21%)
Jun 25, 2021 352.92 356.84 349.82 355.24 861,798 +2.94(+0.83%)
Jun 24, 2021 350.60 353.11 348.50 352.30 493,993 +4.25(+1.22%)
Jun 23, 2021 351.44 352.81 347.76 348.05 476,988 -1.84(-0.53%)
Jun 22, 2021 346.15 350.71 345.00 349.89 697,814 +3.74(+1.08%)
Jun 21, 2021 341.16 346.41 338.90 346.15 590,251 +6.71(+1.98%)
Jun 18, 2021 340.74 343.14 335.81 339.44 1,082,957 -6.41(-1.85%)
Jun 17, 2021 337.24 347.70 336.92 345.86 922,535 +8.22(+2.44%)
Jun 16, 2021 343.00 344.25 335.74 337.63 753,100 -3.90(-1.14%)
Jun 15, 2021 340.08 343.42 337.05 341.54 668,096 +3.07(+0.91%)
Jun 14, 2021 335.20 338.63 333.73 338.47 471,248 +2.94(+0.88%)
Jun 11, 2021 332.11 335.67 331.26 335.53 581,800 +4.65(+1.41%)
Jun 10, 2021 329.71 331.53 326.95 330.88 608,876 +1.15(+0.35%)
Jun 09, 2021 328.11 330.10 327.16 329.73 419,586 +1.78(+0.54%)
Jun 08, 2021 326.38 329.29 325.46 327.95 375,948 +1.83(+0.56%)
Jun 07, 2021 326.91 327.53 325.19 326.12 391,399 -0.56(-0.17%)
Jun 04, 2021 326.65 327.01 324.60 326.68 453,001 +1.33(+0.41%)
Jun 03, 2021 325.45 326.09 321.63 325.35 494,909 -0.70(-0.21%)
Jun 02, 2021 322.11 326.56 322.00 326.05 525,285 +3.97(+1.23%)
Jun 01, 2021 329.03 329.94 321.55 322.08 583,586 -4.31(-1.32%)
May 28, 2021 324.89 329.14 324.82 326.39 744,824 +1.58(+0.49%)
May 27, 2021 322.82 325.57 321.49 324.81 1,045,998 +2.47(+0.77%)
May 26, 2021 326.25 326.25 322.01 322.34 694,070 -1.78(-0.55%)
May 25, 2021 324.92 325.49 322.92 324.12 425,237 +1.11(+0.34%)
May 24, 2021 322.26 325.14 322.24 323.01 427,929 +2.92(+0.91%)
May 21, 2021 318.96 322.41 318.65 320.10 951,973 +1.84(+0.58%)
May 20, 2021 316.40 321.14 316.34 318.25 558,286 +3.01(+0.95%)
May 19, 2021 311.28 315.34 310.41 315.25 553,998 +0.69(+0.22%)
May 18, 2021 318.86 319.42 314.29 314.56 804,840 -5.71(-1.78%)
May 17, 2021 322.66 323.23 319.79 320.27 893,004 -4.23(-1.30%)
May 14, 2021 320.57 325.08 319.70 324.50 717,602 +5.05(+1.58%)
May 13, 2021 312.08 320.45 311.90 319.44 730,119 +8.85(+2.85%)
May 12, 2021 317.72 319.37 310.14 310.59 1,020,332 -8.76(-2.74%)
May 11, 2021 320.50 320.74 317.66 319.36 727,529 -4.73(-1.46%)
May 10, 2021 325.28 328.92 323.95 324.09 568,236 -0.86(-0.26%)
May 07, 2021 320.68 325.12 319.14 324.94 698,022 +4.76(+1.49%)
May 06, 2021 319.91 321.07 316.40 320.18 655,436 +0.90(+0.28%)
May 05, 2021 320.06 322.73 315.26 319.28 648,012 -1.50(-0.47%)
May 04, 2021 318.85 322.36 318.60 320.77 900,503 +0.86(+0.27%)
May 03, 2021 318.17 321.18 316.20 319.91 596,015 +2.54(+0.80%)
Apr 30, 2021 319.95 321.08 314.78 317.37 900,018 -3.15(-0.98%)
Apr 29, 2021 312.12 321.30 310.38 320.52 811,587 +9.63(+3.10%)
Apr 28, 2021 330.44 330.44 309.27 310.89 1,026,017 -6.18(-1.95%)
Apr 27, 2021 315.96 317.66 314.05 317.07 1,239,718 +1.09(+0.34%)
Apr 26, 2021 318.36 318.67 315.59 315.99 774,600 -2.38(-0.75%)
Apr 23, 2021 316.31 319.59 313.25 318.37 773,709 +2.60(+0.82%)
Apr 22, 2021 315.51 319.64 314.05 315.76 794,842 +0.02(+0.01%)
Apr 21, 2021 315.22 317.89 314.43 315.74 689,302 +1.23(+0.39%)
Apr 20, 2021 311.28 315.93 310.28 314.51 900,853 +2.95(+0.95%)
Apr 19, 2021 311.54 314.98 310.81 311.56 1,018,641 -1.24(-0.40%)
Apr 16, 2021 311.25 313.23 308.93 312.80 1,987,802 +3.39(+1.10%)
Apr 15, 2021 307.97 310.49 307.65 309.41 715,337 +3.24(+1.06%)
Apr 14, 2021 307.50 309.58 305.30 306.16 495,127 +0.00(+0.00%)
Apr 13, 2021 303.96 308.02 303.96 306.16 700,395 +0.67(+0.22%)
Apr 12, 2021 303.79 306.36 303.08 305.49 674,072 +0.19(+0.06%)
Apr 09, 2021 304.41 305.64 303.59 305.31 567,825 +1.16(+0.38%)
Apr 08, 2021 301.79 305.48 300.98 304.15 816,380 +5.04(+1.69%)
Apr 07, 2021 300.00 302.46 297.90 299.11 523,461 -1.55(-0.51%)
Apr 06, 2021 301.50 302.99 299.82 300.66 526,078 -1.35(-0.45%)
Apr 05, 2021 297.43 302.54 297.37 302.01 588,662 +4.45(+1.50%)
Apr 01, 2021 293.36 298.52 292.39 297.56 693,002 +7.48(+2.58%)
Mar 31, 2021 289.34 292.51 288.95 290.08 551,149 +1.05(+0.36%)
Mar 30, 2021 295.44 295.70 287.18 289.03 784,725 -9.17(-3.08%)
Mar 29, 2021 294.33 299.06 293.99 298.20 740,371 +2.77(+0.94%)
Mar 26, 2021 287.28 295.56 286.57 295.43 777,517 +8.11(+2.82%)
Mar 25, 2021 287.93 288.77 284.84 287.32 749,792 -0.47(-0.16%)
Mar 24, 2021 282.93 289.57 282.45 287.79 962,643 +5.31(+1.88%)
Mar 23, 2021 282.78 284.14 280.26 282.47 702,692 +0.48(+0.17%)
Mar 22, 2021 279.57 283.72 277.96 282.00 716,564 +2.43(+0.87%)
Mar 19, 2021 281.17 282.38 279.06 279.57 1,857,272 +0.17(+0.06%)
Mar 18, 2021 283.58 284.29 277.94 279.39 803,559 -5.34(-1.88%)
Mar 17, 2021 287.21 289.29 283.29 284.73 789,728 -2.98(-1.04%)
Mar 16, 2021 290.61 292.87 287.00 287.72 609,861 -1.15(-0.40%)
Mar 15, 2021 283.26 289.29 282.65 288.86 702,171 +5.56(+1.96%)
Mar 12, 2021 283.20 283.87 281.39 283.31 521,708 +0.11(+0.04%)
Mar 11, 2021 283.38 284.95 282.33 283.20 548,044 +0.39(+0.14%)
Mar 10, 2021 284.02 284.64 281.82 282.81 651,209 +1.06(+0.38%)
Mar 09, 2021 283.82 285.60 281.45 281.75 1,351,129 +0.54(+0.19%)
Mar 08, 2021 279.78 284.73 279.08 281.21 1,170,165 +1.98(+0.71%)
Mar 05, 2021 272.13 280.16 270.11 279.23 1,042,283 +9.16(+3.39%)
Mar 04, 2021 269.57 277.03 268.10 270.07 1,031,928 +0.01(+0.00%)
Mar 03, 2021 272.60 273.75 269.93 270.06 886,430 -3.04(-1.11%)
Mar 02, 2021 272.65 275.37 270.84 273.10 723,513 -1.30(-0.47%)
Mar 01, 2021 269.40 276.08 269.14 274.40 736,848 +7.36(+2.76%)
Feb 26, 2021 270.50 271.96 265.40 267.04 1,047,121 -2.33(-0.87%)
Feb 25, 2021 270.59 274.64 268.93 269.37 772,502 -1.22(-0.45%)
Feb 24, 2021 266.86 271.41 264.81 270.59 828,485 +3.04(+1.14%)
Feb 23, 2021 267.64 269.21 265.00 267.55 1,024,418 -0.96(-0.36%)
Feb 22, 2021 269.62 270.52 266.12 268.51 824,305 -3.29(-1.21%)
Feb 19, 2021 270.82 273.15 269.88 271.80 964,051 +1.59(+0.59%)
Feb 18, 2021 270.03 273.17 267.42 270.21 721,092 -1.71(-0.63%)
Feb 17, 2021 269.57 272.36 269.21 271.92 676,784 +0.19(+0.07%)
Feb 16, 2021 271.47 273.70 264.48 271.73 1,068,324 +1.63(+0.60%)
Feb 12, 2021 266.54 276.23 266.54 270.10 939,496 +0.01(+0.00%)
Feb 11, 2021 270.38 270.97 266.75 270.09 585,316 +1.74(+0.65%)
Feb 10, 2021 275.17 275.17 267.37 268.35 876,352 -5.28(-1.93%)
Feb 09, 2021 270.52 275.90 269.94 273.64 699,430 +3.81(+1.41%)
Feb 08, 2021 269.94 271.70 267.69 269.83 752,406 +1.38(+0.51%)
Feb 05, 2021 269.67 270.65 267.86 268.45 495,231 +0.12(+0.04%)
Feb 04, 2021 265.52 268.48 264.24 268.33 683,838 +2.88(+1.08%)
Feb 03, 2021 268.17 269.68 264.91 265.46 510,220 -4.24(-1.57%)
Feb 02, 2021 264.44 272.72 263.63 269.69 757,121 +7.27(+2.77%)
Feb 01, 2021 261.88 264.62 259.69 262.42 587,627 +4.35(+1.69%)
Jan 29, 2021 259.65 262.11 255.50 258.07 776,998 -3.69(-1.41%)
Jan 28, 2021 255.27 265.85 254.79 261.76 808,952 +6.81(+2.67%)
Jan 27, 2021 258.06 261.05 253.34 254.95 1,040,864 -5.46(-2.10%)
Jan 26, 2021 258.56 262.05 257.16 260.41 570,757 +2.05(+0.80%)
Jan 25, 2021 258.81 262.20 257.31 258.35 784,540 -0.15(-0.06%)
Jan 22, 2021 262.75 263.90 258.47 258.50 752,752 -3.94(-1.50%)
Jan 21, 2021 266.40 268.91 262.41 262.44 865,466 -4.61(-1.73%)
Jan 20, 2021 264.30 269.31 263.98 267.06 913,212 +6.05(+2.32%)
Jan 19, 2021 259.29 262.01 255.92 261.01 1,400,231 +2.56(+0.99%)
Jan 15, 2021 262.77 263.58 258.33 258.45 916,798 -5.34(-2.02%)
Jan 14, 2021 266.40 268.20 262.68 263.79 1,310,531 -2.03(-0.76%)
Jan 13, 2021 266.08 267.33 261.99 265.81 986,365 +0.18(+0.07%)
Jan 12, 2021 268.83 270.37 264.24 265.63 599,405 -2.22(-0.83%)
Jan 11, 2021 270.08 270.18 266.17 267.85 641,412 -3.74(-1.38%)
Jan 08, 2021 274.31 275.56 268.44 271.59 670,832 -1.13(-0.42%)
Jan 07, 2021 274.44 278.84 272.20 272.73 773,681 +0.03(+0.01%)
Jan 06, 2021 273.74 276.27 268.95 272.70 1,068,704 -2.94(-1.07%)
Jan 05, 2021 282.21 285.64 274.27 275.63 859,286 -7.39(-2.61%)
Jan 04, 2021 284.47 285.35 279.99 283.02 1,399,824 +1.71(+0.61%)
Dec 31, 2020 281.31 281.31 281.31 632,128 +4.58(+1.66%)
Dec 30, 2020 274.02 277.05 272.98 276.73 632,128 +4.63(+1.70%)
Dec 29, 2020 271.74 273.53 270.17 272.10 587,911 +2.68(+0.99%)
Dec 28, 2020 272.51 272.51 268.30 269.42 534,467 -0.88(-0.33%)
Dec 24, 2020 266.85 270.77 266.85 270.30 216,973 +3.08(+1.15%)
Dec 23, 2020 272.78 275.70 267.06 267.22 433,283 -5.40(-1.98%)
Dec 22, 2020 269.15 272.94 268.35 272.62 908,041 +2.34(+0.86%)
Dec 21, 2020 272.57 273.08 265.32 270.28 926,729 -4.37(-1.59%)
Dec 18, 2020 271.15 275.96 270.23 274.65 1,617,138 +3.21(+1.18%)
Dec 17, 2020 274.05 275.77 270.51 271.45 759,762 -0.47(-0.17%)
Dec 16, 2020 269.43 272.65 267.74 271.92 833,983 +3.06(+1.14%)
Dec 15, 2020 267.25 271.39 266.04 268.86 714,719 +2.69(+1.01%)
Dec 14, 2020 268.27 272.00 266.03 266.17 615,688 -0.02(-0.01%)
Dec 11, 2020 264.43 267.38 263.50 266.19 398,764 +0.64(+0.24%)
Dec 10, 2020 266.10 268.20 263.75 265.55 546,106 -1.30(-0.49%)
Dec 09, 2020 270.30 270.35 262.62 266.85 1,032,571 -3.38(-1.25%)
Dec 08, 2020 273.08 274.06 269.90 270.24 804,130 -4.16(-1.52%)
Dec 07, 2020 277.30 277.55 272.75 274.39 634,215 -2.48(-0.90%)
Dec 04, 2020 271.97 279.50 271.70 276.87 1,086,208 +5.60(+2.07%)
Dec 03, 2020 268.51 272.45 268.51 271.27 1,176,176 +1.85(+0.69%)
Dec 02, 2020 270.49 272.24 268.47 269.42 765,072 -1.19(-0.44%)
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.