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

Steris Corp (NY: STE )

225.84 +0.92 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Apr 30, 2021 206.78 206.97 202.99 204.91 1,051,129 -1.91(-0.92%)
Apr 29, 2021 205.46 207.07 204.19 206.82 966,984 +2.05(+1.00%)
Apr 28, 2021 205.94 206.23 204.53 204.78 634,505 -1.50(-0.73%)
Apr 27, 2021 206.83 208.17 205.99 206.28 1,439,925 -3.92(-1.87%)
Apr 26, 2021 208.74 210.47 207.81 210.20 414,775 +1.60(+0.77%)
Apr 23, 2021 206.78 209.23 204.65 208.60 635,703 +2.37(+1.15%)
Apr 22, 2021 206.07 207.32 204.09 206.23 460,829 -0.14(-0.07%)
Apr 21, 2021 204.39 206.49 202.93 206.37 489,788 +3.04(+1.50%)
Apr 20, 2021 202.87 205.14 201.92 203.33 844,213 +0.74(+0.36%)
Apr 19, 2021 201.92 203.14 200.69 202.59 450,777 +0.48(+0.24%)
Apr 16, 2021 201.92 202.61 199.74 202.11 1,055,969 +1.39(+0.69%)
Apr 15, 2021 199.27 202.14 199.24 200.73 886,685 +1.82(+0.91%)
Apr 14, 2021 197.01 199.79 196.49 198.91 549,459 +1.87(+0.95%)
Apr 13, 2021 194.30 197.41 194.00 197.04 408,996 +2.22(+1.14%)
Apr 12, 2021 192.87 195.29 192.87 194.81 417,830 +1.43(+0.74%)
Apr 09, 2021 193.30 194.88 191.23 193.38 504,196 +0.96(+0.50%)
Apr 08, 2021 189.46 192.66 188.36 192.42 745,316 +4.24(+2.25%)
Apr 07, 2021 189.00 189.77 186.87 188.18 445,215 -0.69(-0.36%)
Apr 06, 2021 190.22 191.37 188.83 188.87 657,651 -1.34(-0.70%)
Apr 05, 2021 188.96 192.72 188.96 190.21 770,865 +2.31(+1.23%)
Apr 01, 2021 185.20 188.18 182.06 187.90 791,411 +2.93(+1.59%)
Mar 31, 2021 184.82 186.42 183.63 184.97 425,405 +0.44(+0.24%)
Mar 30, 2021 186.09 186.96 183.80 184.53 542,211 -2.66(-1.42%)
Mar 29, 2021 188.08 189.97 185.56 187.19 458,335 -0.88(-0.47%)
Mar 26, 2021 185.70 188.16 184.51 188.07 598,939 +2.76(+1.49%)
Mar 25, 2021 182.70 185.85 180.37 185.31 648,569 +3.00(+1.65%)
Mar 24, 2021 179.55 183.88 179.46 182.31 692,775 +1.88(+1.04%)
Mar 23, 2021 181.39 181.59 179.40 180.43 575,662 -0.72(-0.40%)
Mar 22, 2021 180.39 182.38 179.33 181.15 649,160 -0.67(-0.37%)
Mar 19, 2021 182.11 183.24 180.81 181.82 1,550,794 +0.23(+0.13%)
Mar 18, 2021 180.49 182.17 180.04 181.59 504,433 -0.01(-0.01%)
Mar 17, 2021 181.57 182.41 180.46 181.60 463,112 +0.14(+0.07%)
Mar 16, 2021 180.76 182.73 180.15 181.46 515,985 -0.19(-0.10%)
Mar 15, 2021 178.64 181.75 177.86 181.65 582,116 +2.92(+1.64%)
Mar 12, 2021 175.24 179.93 174.07 178.72 521,394 +2.43(+1.38%)
Mar 11, 2021 175.70 177.04 174.49 176.29 657,666 +1.52(+0.87%)
Mar 10, 2021 173.55 175.47 172.93 174.78 576,694 +0.93(+0.54%)
Mar 09, 2021 169.58 174.51 169.30 173.85 894,361 +6.20(+3.70%)
Mar 08, 2021 171.71 171.71 165.69 167.65 1,024,773 -4.37(-2.54%)
Mar 05, 2021 167.66 172.64 167.38 172.02 603,058 +5.78(+3.48%)
Mar 04, 2021 166.38 171.97 165.43 166.24 1,476,506 -0.44(-0.26%)
Mar 03, 2021 171.54 172.48 166.36 166.68 688,680 -5.94(-3.44%)
Mar 02, 2021 173.01 173.60 170.69 172.62 630,395 +0.00(+0.00%)
Mar 01, 2021 170.95 174.31 170.77 172.62 563,123 +2.88(+1.70%)
Feb 26, 2021 168.41 171.08 167.21 169.74 1,132,794 +1.76(+1.05%)
Feb 25, 2021 168.24 169.86 166.86 167.98 424,870 -0.12(-0.07%)
Feb 24, 2021 167.73 169.99 167.46 168.10 615,609 -0.16(-0.09%)
Feb 23, 2021 170.71 171.11 167.53 168.25 623,268 -1.89(-1.11%)
Feb 22, 2021 171.48 172.36 167.72 170.15 672,646 -3.01(-1.74%)
Feb 19, 2021 176.33 176.88 172.67 173.16 456,938 -3.03(-1.72%)
Feb 18, 2021 178.32 179.35 176.15 176.19 833,098 -3.04(-1.70%)
Feb 17, 2021 176.66 179.26 176.05 179.24 1,016,929 +2.42(+1.37%)
Feb 16, 2021 177.22 178.39 175.97 176.81 568,181 -0.48(-0.27%)
Feb 12, 2021 175.93 178.27 175.86 177.30 667,706 +0.64(+0.36%)
Feb 11, 2021 178.29 178.67 176.30 176.66 561,791 -0.93(-0.52%)
Feb 10, 2021 178.57 179.14 177.00 177.59 430,728 +0.51(+0.29%)
Feb 09, 2021 178.32 180.19 176.36 177.07 271,356 -1.05(-0.59%)
Feb 08, 2021 177.39 180.27 176.74 178.12 548,493 +0.65(+0.37%)
Feb 05, 2021 180.09 181.94 177.27 177.47 455,287 -2.35(-1.31%)
Feb 04, 2021 180.29 184.11 179.02 179.83 597,432 +2.65(+1.50%)
Feb 03, 2021 183.15 183.16 171.06 177.17 1,362,897 -7.95(-4.30%)
Feb 02, 2021 182.03 187.31 181.10 185.13 638,577 +4.61(+2.55%)
Feb 01, 2021 182.30 183.21 178.23 180.51 767,633 -0.76(-0.42%)
Jan 29, 2021 183.64 185.47 179.51 181.28 742,125 -3.94(-2.13%)
Jan 28, 2021 187.72 188.92 183.70 185.22 656,846 -1.08(-0.58%)
Jan 27, 2021 184.10 186.35 181.43 186.31 1,149,182 -0.85(-0.46%)
Jan 26, 2021 184.48 188.05 183.74 187.16 435,947 +2.68(+1.45%)
Jan 25, 2021 182.82 185.11 182.44 184.48 452,924 +1.60(+0.87%)
Jan 22, 2021 181.79 183.63 181.23 182.88 415,239 +0.42(+0.23%)
Jan 21, 2021 182.76 184.56 181.58 182.46 613,745 -1.16(-0.63%)
Jan 20, 2021 182.40 185.34 182.38 183.62 432,263 +0.79(+0.43%)
Jan 19, 2021 180.31 182.91 176.09 182.83 811,253 +4.20(+2.35%)
Jan 15, 2021 183.85 184.06 178.18 178.63 666,984 -5.29(-2.88%)
Jan 14, 2021 188.64 191.62 183.55 183.92 393,867 -4.13(-2.20%)
Jan 13, 2021 187.06 189.42 185.10 188.05 499,757 +1.98(+1.06%)
Jan 12, 2021 193.68 195.15 184.78 186.07 891,566 -8.14(-4.19%)
Jan 11, 2021 195.36 197.55 193.56 194.21 367,651 -2.28(-1.16%)
Jan 08, 2021 192.80 197.54 192.80 196.49 317,699 +2.93(+1.51%)
Jan 07, 2021 188.85 194.01 188.85 193.56 308,585 +4.41(+2.33%)
Jan 06, 2021 184.29 190.91 184.29 189.16 589,300 +3.31(+1.78%)
Jan 05, 2021 183.63 187.20 181.62 185.84 408,876 +3.23(+1.77%)
Jan 04, 2021 183.87 186.41 180.35 182.62 503,246 -1.02(-0.55%)
Dec 31, 2020 183.63 183.63 183.63 174,497 +3.15(+1.74%)
Dec 30, 2020 180.63 182.11 179.68 180.49 174,497 +0.68(+0.38%)
Dec 29, 2020 180.71 181.95 178.68 179.81 179,304 -0.13(-0.07%)
Dec 28, 2020 182.29 183.20 179.74 179.93 237,581 -0.46(-0.25%)
Dec 24, 2020 178.91 180.41 178.33 180.39 100,223 +1.97(+1.10%)
Dec 23, 2020 177.43 179.35 176.67 178.42 282,101 +1.52(+0.86%)
Dec 22, 2020 177.68 178.79 176.01 176.90 440,056 -1.48(-0.83%)
Dec 21, 2020 176.95 178.79 172.54 178.38 336,754 -0.75(-0.42%)
Dec 18, 2020 177.15 179.24 176.07 179.14 996,450 +2.19(+1.24%)
Dec 17, 2020 176.72 178.01 174.96 176.95 734,981 +0.85(+0.48%)
Dec 16, 2020 182.43 182.56 175.66 176.10 729,695 -6.28(-3.44%)
Dec 15, 2020 181.66 184.74 180.74 182.37 455,555 +1.85(+1.02%)
Dec 14, 2020 181.10 183.50 180.15 180.52 422,621 +0.11(+0.06%)
Dec 11, 2020 183.59 184.19 180.19 180.42 328,021 -3.43(-1.87%)
Dec 10, 2020 182.14 185.21 181.14 183.85 241,076 +1.46(+0.80%)
Dec 09, 2020 183.73 184.17 181.12 182.38 373,740 -0.81(-0.44%)
Dec 08, 2020 181.04 183.46 179.75 183.20 451,267 +1.42(+0.78%)
Dec 07, 2020 187.03 188.36 181.08 181.78 560,682 -5.68(-3.03%)
Dec 04, 2020 186.31 188.06 186.18 187.46 367,243 +0.78(+0.42%)
Dec 03, 2020 186.11 187.06 184.63 186.69 332,219 -0.11(-0.06%)
Dec 02, 2020 186.54 188.31 185.75 186.79 281,961 -1.09(-0.58%)
Dec 01, 2020 188.92 188.92 185.92 187.89 481,812 +0.12(+0.06%)
Nov 30, 2020 185.72 187.78 184.44 187.77 582,574 +2.05(+1.11%)
Nov 27, 2020 183.91 185.97 182.62 185.72 179,493 +2.33(+1.27%)
Nov 25, 2020 185.18 185.18 182.57 183.39 243,177 -1.30(-0.70%)
Nov 24, 2020 183.52 185.87 182.41 184.69 434,346 +1.49(+0.81%)
Nov 23, 2020 190.13 190.30 182.50 183.20 460,159 -6.35(-3.35%)
Nov 20, 2020 188.02 190.28 187.01 189.55 469,250 +1.28(+0.68%)
Nov 19, 2020 186.13 188.91 184.40 188.28 283,877 +2.70(+1.45%)
Nov 18, 2020 188.74 188.74 184.22 185.58 326,523 -3.16(-1.68%)
Nov 17, 2020 188.24 189.21 185.54 188.74 391,614 -0.36(-0.19%)
Nov 16, 2020 188.54 190.04 185.77 189.10 401,405 +2.70(+1.45%)
Nov 13, 2020 183.49 186.89 183.49 186.40 257,017 +3.65(+1.99%)
Nov 12, 2020 182.79 183.79 179.54 182.76 289,176 -0.16(-0.08%)
Nov 11, 2020 184.02 184.35 181.07 182.91 247,922 -0.29(-0.16%)
Nov 10, 2020 184.14 184.14 178.07 183.20 401,298 -0.55(-0.30%)
Nov 09, 2020 183.93 188.77 183.75 183.75 699,920 +8.10(+4.61%)
Nov 06, 2020 173.26 176.61 173.26 175.65 391,369 +2.43(+1.40%)
Nov 05, 2020 173.13 174.04 172.05 173.22 263,300 +1.49(+0.87%)
Nov 04, 2020 172.82 175.75 170.36 171.73 418,558 +1.20(+0.70%)
Nov 03, 2020 176.11 180.40 168.41 170.53 639,613 -5.02(-2.86%)
Nov 02, 2020 172.33 176.68 171.79 175.55 598,705 +4.23(+2.47%)
Oct 30, 2020 170.87 172.74 167.17 171.32 364,684 -0.14(-0.08%)
Oct 29, 2020 172.16 173.71 169.68 171.45 410,028 -1.25(-0.72%)
Oct 28, 2020 176.93 176.93 172.28 172.70 312,899 -6.51(-3.63%)
Oct 27, 2020 180.64 181.78 178.72 179.21 278,026 -1.03(-0.57%)
Oct 26, 2020 179.65 180.40 177.69 180.24 247,004 -1.08(-0.60%)
Oct 23, 2020 183.00 183.00 179.70 181.32 182,549 -0.63(-0.35%)
Oct 22, 2020 180.41 183.30 179.95 181.95 223,786 +2.17(+1.20%)
Oct 21, 2020 180.06 181.34 179.51 179.79 187,377 -0.38(-0.21%)
Oct 20, 2020 180.68 182.98 179.70 180.16 189,418 -0.09(-0.05%)
Oct 19, 2020 183.07 185.17 179.91 180.25 210,918 -2.37(-1.30%)
Oct 16, 2020 181.31 184.25 181.31 182.62 244,088 +1.50(+0.83%)
Oct 15, 2020 179.36 182.18 178.22 181.12 319,737 +0.73(+0.40%)
Oct 14, 2020 181.69 184.50 179.46 180.40 373,544 -1.06(-0.59%)
Oct 13, 2020 184.31 184.85 181.15 181.46 355,410 -4.00(-2.16%)
Oct 12, 2020 182.93 186.57 182.19 185.46 346,463 +3.26(+1.79%)
Oct 09, 2020 181.35 183.07 180.42 182.21 569,160 +1.64(+0.91%)
Oct 08, 2020 180.80 180.80 179.76 180.56 316,574 +1.41(+0.79%)
Oct 07, 2020 176.63 179.86 175.37 179.15 489,797 +4.14(+2.36%)
Oct 06, 2020 170.35 178.86 170.20 175.01 717,228 +6.08(+3.60%)
Oct 05, 2020 167.68 169.22 167.45 168.93 441,106 +1.98(+1.19%)
Oct 02, 2020 166.34 168.41 165.67 166.95 507,931 -1.74(-1.03%)
Oct 01, 2020 171.24 172.83 167.47 168.69 492,349 -1.66(-0.98%)
Sep 30, 2020 167.27 171.86 167.27 170.35 556,038 +3.26(+1.95%)
Sep 29, 2020 167.72 168.94 166.47 167.09 435,358 -0.14(-0.08%)
Sep 28, 2020 167.24 169.56 166.75 167.23 464,470 +2.66(+1.62%)
Sep 25, 2020 160.63 165.01 160.27 164.57 556,129 +2.85(+1.76%)
Sep 24, 2020 159.80 162.86 158.75 161.72 416,486 +1.54(+0.96%)
Sep 23, 2020 164.14 164.79 159.72 160.18 421,050 -3.79(-2.31%)
Sep 22, 2020 166.10 166.50 160.98 163.97 517,739 -2.38(-1.43%)
Sep 21, 2020 168.19 168.19 162.97 166.35 770,165 -3.73(-2.19%)
Sep 18, 2020 166.23 170.23 165.57 170.08 1,090,745 +4.25(+2.57%)
Sep 17, 2020 163.56 166.19 162.45 165.83 480,598 +1.31(+0.79%)
Sep 16, 2020 164.98 166.02 163.75 164.52 604,651 +0.50(+0.31%)
Sep 15, 2020 161.63 165.05 161.44 164.02 658,440 +2.39(+1.48%)
Sep 14, 2020 158.25 162.29 158.16 161.63 461,753 +4.73(+3.01%)
Sep 11, 2020 157.50 158.96 156.26 156.90 571,125 +0.18(+0.12%)
Sep 10, 2020 158.18 159.84 155.91 156.72 624,752 -0.90(-0.57%)
Sep 09, 2020 154.83 158.31 154.83 157.62 601,195 +3.87(+2.52%)
Sep 08, 2020 151.89 154.30 150.82 153.75 632,912 +1.06(+0.70%)
Sep 04, 2020 156.33 156.78 151.76 152.69 328,278 -2.47(-1.60%)
Sep 03, 2020 158.13 158.13 153.22 155.16 383,905 -2.97(-1.88%)
Sep 02, 2020 154.94 158.72 153.92 158.13 410,110 +4.62(+3.01%)
Sep 01, 2020 153.59 154.92 152.47 153.51 384,468 -0.84(-0.54%)
Aug 31, 2020 152.61 155.09 152.38 154.35 408,909 +1.93(+1.27%)
Aug 28, 2020 152.52 153.32 150.47 152.42 260,430 +0.69(+0.45%)
Aug 27, 2020 149.16 152.48 148.70 151.73 343,629 +2.57(+1.72%)
Aug 26, 2020 148.59 149.49 146.76 149.16 336,705 +0.08(+0.05%)
Aug 25, 2020 148.80 149.68 148.27 149.08 311,720 +1.42(+0.96%)
Aug 24, 2020 148.36 149.35 146.46 147.66 313,766 -0.33(-0.22%)
Aug 21, 2020 149.39 149.48 146.95 147.99 376,000 -1.16(-0.78%)
Aug 20, 2020 150.57 151.38 149.08 149.15 250,760 -2.22(-1.47%)
Aug 19, 2020 152.31 152.31 150.70 151.37 380,720 -0.76(-0.50%)
Aug 18, 2020 153.05 153.93 150.32 152.13 302,530 -0.35(-0.23%)
Aug 17, 2020 153.04 154.97 152.04 152.47 262,592 -0.57(-0.37%)
Aug 14, 2020 152.51 154.20 152.42 153.04 254,261 -0.48(-0.31%)
Aug 13, 2020 153.84 154.62 152.97 153.53 252,771 -1.26(-0.82%)
Aug 12, 2020 153.65 155.23 153.12 154.79 359,342 +1.73(+1.13%)
Aug 11, 2020 151.12 154.55 150.67 153.06 587,527 +2.74(+1.82%)
Aug 10, 2020 148.61 151.30 148.05 150.32 589,406 +1.60(+1.08%)
Aug 07, 2020 150.34 151.54 146.94 148.72 517,026 -1.70(-1.13%)
Aug 06, 2020 152.03 152.03 149.14 150.42 436,609 -1.63(-1.07%)
Aug 05, 2020 154.01 154.21 151.52 152.05 368,583 -0.32(-0.21%)
Aug 04, 2020 155.82 158.27 151.69 152.37 634,767 -2.96(-1.91%)
Aug 03, 2020 154.24 157.09 154.24 155.33 496,028 +1.39(+0.90%)
Jul 31, 2020 154.51 154.92 151.67 153.94 431,788 -1.45(-0.93%)
Jul 30, 2020 153.41 155.71 152.49 155.39 357,290 -0.58(-0.37%)
Jul 29, 2020 152.18 157.52 152.18 155.97 615,481 +4.46(+2.94%)
Jul 28, 2020 151.66 153.00 150.30 151.51 568,351 -0.56(-0.37%)
Jul 27, 2020 150.78 153.16 150.77 152.07 458,024 +1.29(+0.86%)
Jul 24, 2020 152.50 152.50 149.34 150.78 323,841 -1.62(-1.06%)
Jul 23, 2020 152.59 153.46 151.38 152.40 371,307 +0.18(+0.12%)
Jul 22, 2020 151.48 152.42 150.65 152.22 318,672 +0.66(+0.43%)
Jul 21, 2020 151.90 152.86 150.60 151.56 471,840 -0.28(-0.18%)
Jul 20, 2020 154.24 154.78 151.28 151.84 294,980 -2.42(-1.57%)
Jul 17, 2020 152.39 155.07 151.58 154.26 481,562 +2.76(+1.82%)
Jul 16, 2020 152.01 152.32 150.64 151.50 286,847 -0.47(-0.31%)
Jul 15, 2020 150.27 152.76 149.60 151.97 392,651 +4.12(+2.79%)
Jul 14, 2020 144.81 148.06 144.49 147.86 475,273 +3.05(+2.10%)
Jul 13, 2020 146.22 148.40 144.49 144.81 417,049 -0.34(-0.23%)
Jul 10, 2020 145.16 145.44 143.60 145.15 307,042 +0.07(+0.05%)
Jul 09, 2020 145.41 146.42 142.07 145.08 913,814 -0.37(-0.25%)
Jul 08, 2020 146.97 147.10 144.01 145.44 529,296 -0.93(-0.63%)
Jul 07, 2020 146.54 148.53 145.45 146.37 500,039 -1.80(-1.22%)
Jul 06, 2020 149.97 150.64 147.78 148.17 670,097 -0.35(-0.23%)
Jul 02, 2020 150.13 151.53 148.10 148.52 607,345 -0.26(-0.17%)
Jul 01, 2020 149.19 149.67 147.03 148.78 703,479 +0.81(+0.55%)
Jun 30, 2020 144.12 148.78 144.12 147.97 537,001 +3.63(+2.51%)
Jun 29, 2020 144.86 145.64 142.91 144.34 564,421 +1.30(+0.91%)
Jun 26, 2020 143.69 144.94 142.28 143.04 1,485,751 -0.79(-0.55%)
Jun 25, 2020 144.00 144.00 140.91 143.83 587,354 +0.11(+0.07%)
Jun 24, 2020 147.95 147.95 143.00 143.73 541,432 -5.56(-3.73%)
Jun 23, 2020 149.24 150.59 147.57 149.29 714,442 +1.58(+1.07%)
Jun 22, 2020 146.58 148.88 145.03 147.71 597,012 +0.90(+0.61%)
Jun 19, 2020 150.35 150.57 146.65 146.81 883,487 -1.08(-0.73%)
Jun 18, 2020 148.64 149.35 147.24 147.89 345,095 -1.52(-1.02%)
Jun 17, 2020 150.62 151.24 148.90 149.42 321,028 +0.04(+0.03%)
Jun 16, 2020 151.48 151.74 148.68 149.38 440,212 +1.01(+0.68%)
Jun 15, 2020 143.77 148.80 142.80 148.37 411,528 +1.96(+1.34%)
Jun 12, 2020 147.64 149.00 144.02 146.41 541,395 +2.40(+1.67%)
Jun 11, 2020 151.56 151.56 143.60 144.01 576,596 -9.59(-6.24%)
Jun 10, 2020 155.92 155.92 152.94 153.59 474,789 -1.85(-1.19%)
Jun 09, 2020 158.28 159.32 155.21 155.44 505,128 -3.72(-2.34%)
Jun 08, 2020 156.50 159.52 156.50 159.16 572,631 +1.46(+0.93%)
Jun 05, 2020 156.48 158.97 155.92 157.70 577,055 +3.16(+2.04%)
Jun 04, 2020 156.42 157.79 153.93 154.55 565,607 -2.44(-1.56%)
Jun 03, 2020 158.75 159.26 156.78 156.99 587,405 -1.22(-0.77%)
Jun 02, 2020 159.66 160.66 155.62 158.21 597,319 -1.16(-0.73%)
Jun 01, 2020 159.22 160.32 158.11 159.38 576,083 -0.23(-0.14%)
May 29, 2020 157.34 160.09 155.04 159.61 766,948 +2.96(+1.89%)
May 28, 2020 155.00 158.34 153.95 156.64 447,246 +2.72(+1.77%)
May 27, 2020 152.90 153.96 151.00 153.92 451,330 +1.25(+0.82%)
May 26, 2020 153.60 155.00 152.06 152.67 391,488 +1.16(+0.76%)
May 22, 2020 150.69 151.83 149.25 151.51 461,166 +1.13(+0.75%)
May 21, 2020 150.90 151.72 149.80 150.38 345,470 -1.66(-1.10%)
May 20, 2020 153.24 153.81 151.84 152.04 517,696 +0.37(+0.24%)
May 19, 2020 153.19 154.49 151.57 151.68 497,994 -1.82(-1.18%)
May 18, 2020 148.72 154.46 147.82 153.50 590,316 +7.91(+5.43%)
May 15, 2020 144.60 147.68 144.20 145.59 1,590,229 +0.41(+0.29%)
May 14, 2020 140.85 147.73 138.65 145.18 1,176,424 +3.69(+2.60%)
May 13, 2020 142.98 144.36 139.79 141.49 716,516 -2.00(-1.39%)
May 12, 2020 147.69 148.12 143.49 143.49 632,128 -3.50(-2.38%)
May 11, 2020 141.43 147.77 141.43 146.99 626,849 +4.36(+3.06%)
May 08, 2020 140.95 143.15 139.73 142.63 669,975 +4.22(+3.05%)
May 07, 2020 137.96 139.91 137.28 138.41 690,979 +2.76(+2.04%)
May 06, 2020 137.03 137.28 134.23 135.65 605,550 -0.64(-0.47%)
May 05, 2020 135.39 138.28 135.21 136.29 1,002,188 +2.04(+1.52%)
May 04, 2020 136.03 136.07 133.41 134.25 415,807 -1.79(-1.32%)
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.