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

Suzuki Motor Corp ADR (OP: SZKMY )

47.57 +0.97 (+2.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2020 126.27 134.66 126.27 127.75 47,579 +5.62(+4.61%)
Apr 29, 2020 115.09 124.00 115.09 122.13 6,894 +3.01(+2.53%)
Apr 28, 2020 118.25 123.90 118.25 119.12 13,281 +3.19(+2.75%)
Apr 27, 2020 112.80 119.20 112.80 115.93 7,846 +1.39(+1.21%)
Apr 24, 2020 112.15 115.15 112.15 114.54 5,500 -0.07(-0.06%)
Apr 23, 2020 111.04 116.50 111.04 114.61 13,231 +2.19(+1.94%)
Apr 22, 2020 108.32 116.00 108.32 112.42 5,684 -0.14(-0.12%)
Apr 21, 2020 109.50 117.73 109.50 112.56 5,469 -4.56(-3.89%)
Apr 20, 2020 114.50 121.90 114.50 117.12 17,078 +0.24(+0.21%)
Apr 17, 2020 113.50 122.15 113.50 116.89 14,700 +9.38(+8.72%)
Apr 16, 2020 105.06 113.75 105.00 107.51 12,904 -4.87(-4.33%)
Apr 15, 2020 107.50 115.50 107.50 112.38 11,219 -5.64(-4.78%)
Apr 14, 2020 113.56 124.75 113.50 118.02 23,671 +7.71(+6.99%)
Apr 13, 2020 109.38 119.50 106.00 110.31 13,956 -0.98(-0.88%)
Apr 09, 2020 107.35 114.75 107.35 111.29 9,400 +8.88(+8.67%)
Apr 08, 2020 97.25 103.33 97.25 102.42 7,428 -0.21(-0.20%)
Apr 07, 2020 98.25 104.50 98.25 102.62 15,684 +7.12(+7.46%)
Apr 06, 2020 91.75 96.45 91.75 95.50 26,732 +3.20(+3.47%)
Apr 03, 2020 89.25 94.83 89.25 92.30 13,000 -3.17(-3.32%)
Apr 02, 2020 90.75 102.35 90.75 95.47 10,245 +2.87(+3.10%)
Apr 01, 2020 91.95 97.75 89.15 92.60 4,650 -2.15(-2.27%)
Mar 31, 2020 101.55 101.55 90.05 94.75 12,608 -8.17(-7.94%)
Mar 30, 2020 100.00 108.40 100.00 102.92 19,242 -3.89(-3.65%)
Mar 27, 2020 101.25 111.25 101.25 106.82 10,100 +0.82(+0.77%)
Mar 26, 2020 100.08 107.62 96.00 106.00 6,755 +3.50(+3.41%)
Mar 25, 2020 100.54 108.75 97.80 102.50 7,503 +4.47(+4.55%)
Mar 24, 2020 88.39 100.80 88.39 98.03 14,709 +13.50(+15.98%)
Mar 23, 2020 85.83 92.86 84.25 84.53 17,582 -8.03(-8.68%)
Mar 20, 2020 86.52 95.89 83.43 92.56 10,200 -1.34(-1.43%)
Mar 19, 2020 88.38 94.00 86.50 93.90 18,294 -10.96(-10.45%)
Mar 18, 2020 98.25 115.00 98.25 104.86 11,915 -5.29(-4.80%)
Mar 17, 2020 109.25 114.00 104.25 110.15 16,660 -1.18(-1.06%)
Mar 16, 2020 104.00 116.70 104.00 111.33 9,156 -12.61(-10.17%)
Mar 13, 2020 121.75 127.30 119.29 123.94 33,900 +1.94(+1.59%)
Mar 12, 2020 122.50 133.50 120.45 122.00 36,904 -18.71(-13.30%)
Mar 11, 2020 144.06 144.06 136.00 140.71 11,644 -4.13(-2.85%)
Mar 10, 2020 140.50 149.49 140.50 144.84 15,445 +6.69(+4.85%)
Mar 09, 2020 137.00 142.11 136.54 138.15 4,724 -10.03(-6.77%)
Mar 06, 2020 147.97 150.27 145.50 148.18 9,800 -7.16(-4.61%)
Mar 05, 2020 153.00 155.99 153.00 155.34 5,038 -4.60(-2.88%)
Mar 04, 2020 159.41 161.24 156.99 159.95 11,589 -1.34(-0.83%)
Mar 03, 2020 160.54 165.46 160.50 161.29 11,364 +1.28(+0.80%)
Mar 02, 2020 160.91 166.12 155.03 160.01 7,095 +1.60(+1.01%)
Feb 28, 2020 154.25 160.22 154.25 158.41 13,300 -5.72(-3.49%)
Feb 27, 2020 166.22 168.05 162.37 164.13 3,748 -6.77(-3.96%)
Feb 26, 2020 167.75 173.00 167.75 170.90 4,967 +4.26(+2.56%)
Feb 25, 2020 167.48 171.84 166.10 166.64 6,842 -2.61(-1.54%)
Feb 24, 2020 171.12 172.50 167.00 169.25 2,702 -5.50(-3.15%)
Feb 21, 2020 169.52 174.80 169.52 174.75 3,200 +2.35(+1.36%)
Feb 20, 2020 171.11 176.15 171.11 172.40 2,873 -6.77(-3.78%)
Feb 19, 2020 175.80 179.23 175.80 179.17 4,927 -0.67(-0.37%)
Feb 18, 2020 176.81 182.26 176.81 179.84 2,702 -3.81(-2.07%)
Feb 14, 2020 185.41 185.41 181.13 183.65 3,900 -0.95(-0.52%)
Feb 13, 2020 182.17 186.41 182.17 184.60 2,832 +3.00(+1.65%)
Feb 12, 2020 179.06 188.04 179.06 181.60 5,327 -7.48(-3.96%)
Feb 11, 2020 185.00 189.75 185.00 189.08 3,588 +2.27(+1.21%)
Feb 10, 2020 188.69 189.17 185.10 186.81 2,868 -0.24(-0.13%)
Feb 07, 2020 180.60 189.25 180.60 187.06 2,700 +1.25(+0.68%)
Feb 06, 2020 183.66 186.36 183.16 185.80 3,613 +0.93(+0.50%)
Feb 05, 2020 187.65 187.65 182.08 184.88 3,631 +1.07(+0.58%)
Feb 04, 2020 180.57 185.63 180.57 183.81 5,706 -1.16(-0.63%)
Feb 03, 2020 184.35 185.00 181.52 184.97 5,101 +1.11(+0.60%)
Jan 31, 2020 184.93 184.97 181.90 183.86 14,100 +1.40(+0.76%)
Jan 30, 2020 178.52 183.42 178.52 182.47 9,937 +2.88(+1.60%)
Jan 29, 2020 177.26 180.44 177.26 179.59 9,809 +0.79(+0.44%)
Jan 28, 2020 176.07 179.85 174.82 178.80 4,155 +3.88(+2.22%)
Jan 27, 2020 177.56 177.56 172.46 174.92 5,679 +1.10(+0.64%)
Jan 24, 2020 172.45 175.57 172.45 173.81 8,500 -5.27(-2.94%)
Jan 23, 2020 181.88 181.88 176.40 179.08 4,988 -3.41(-1.87%)
Jan 22, 2020 185.43 185.43 181.81 182.49 3,487 -2.26(-1.22%)
Jan 21, 2020 185.79 185.79 181.59 184.75 16,968 +2.00(+1.09%)
Jan 17, 2020 180.21 185.78 180.21 182.75 6,800 +6.44(+3.66%)
Jan 16, 2020 173.54 176.54 173.54 176.31 7,050 +4.78(+2.78%)
Jan 15, 2020 172.75 172.75 171.30 171.53 51,285 +3.25(+1.93%)
Jan 14, 2020 163.37 173.25 163.37 168.28 5,303 +0.78(+0.47%)
Jan 13, 2020 169.86 169.86 163.10 167.50 12,130 -0.38(-0.23%)
Jan 10, 2020 170.11 170.50 165.48 167.88 10,400 +0.54(+0.33%)
Jan 09, 2020 167.25 168.49 163.55 167.34 6,144 +1.84(+1.11%)
Jan 08, 2020 164.00 166.63 164.00 165.50 5,256 -1.50(-0.90%)
Jan 07, 2020 169.09 169.09 167.00 167.00 14,367 +0.81(+0.49%)
Jan 06, 2020 166.00 167.00 166.00 166.19 17,261 -1.60(-0.96%)
Jan 03, 2020 167.00 168.86 167.00 167.79 5,300 -0.88(-0.52%)
Jan 02, 2020 171.51 171.51 168.31 168.67 5,019 +1.94(+1.16%)
Dec 31, 2019 166.50 167.35 166.50 166.73 3,500 +0.23(+0.14%)
Dec 30, 2019 166.50 168.66 166.50 166.50 16,243 -2.00(-1.19%)
Dec 27, 2019 167.47 169.69 166.18 168.50 6,400 -0.11(-0.07%)
Dec 26, 2019 166.07 171.21 166.07 168.61 6,188 -1.80(-1.06%)
Dec 24, 2019 168.83 173.94 168.83 170.41 4,600 -2.94(-1.70%)
Dec 23, 2019 170.86 173.79 170.86 173.35 9,434 +1.35(+0.78%)
Dec 20, 2019 173.94 173.94 170.08 172.00 5,900 +0.40(+0.23%)
Dec 19, 2019 170.78 172.94 170.04 171.60 12,830 +3.35(+1.99%)
Dec 18, 2019 167.75 169.89 167.75 168.25 6,608 -1.71(-1.01%)
Dec 17, 2019 169.97 172.56 167.37 169.96 9,410 -3.12(-1.80%)
Dec 16, 2019 171.13 175.02 171.13 173.08 16,273 +0.71(+0.41%)
Dec 13, 2019 169.57 174.61 169.57 172.38 8,000 +0.24(+0.14%)
Dec 12, 2019 172.78 172.78 168.60 172.14 6,107 +1.78(+1.04%)
Dec 11, 2019 168.34 170.98 168.34 170.36 9,920 +3.35(+2.01%)
Dec 10, 2019 169.96 169.96 166.25 167.00 13,708 -6.29(-3.63%)
Dec 09, 2019 176.66 176.66 171.77 173.29 6,954 +1.64(+0.96%)
Dec 06, 2019 171.29 174.09 171.29 171.65 5,100 -1.01(-0.59%)
Dec 05, 2019 173.68 174.26 172.26 172.66 10,273 -1.22(-0.70%)
Dec 04, 2019 168.95 175.93 168.95 173.88 6,561 +2.07(+1.20%)
Dec 03, 2019 168.24 172.23 168.24 171.81 8,050 +0.07(+0.04%)
Dec 02, 2019 169.79 176.93 169.79 171.74 5,902 -5.81(-3.27%)
Nov 29, 2019 177.15 179.24 177.09 177.54 2,700 -1.67(-0.93%)
Nov 27, 2019 179.72 182.25 176.98 179.21 3,700 +1.00(+0.56%)
Nov 26, 2019 175.64 180.70 175.64 178.21 4,212 +0.21(+0.12%)
Nov 25, 2019 177.86 182.84 177.36 178.00 4,381 -0.16(-0.09%)
Nov 22, 2019 176.79 178.86 176.79 178.16 4,500 -2.84(-1.57%)
Nov 21, 2019 181.90 181.94 180.88 181.00 12,542 -0.80(-0.44%)
Nov 20, 2019 179.62 182.94 179.62 181.80 3,714 -0.07(-0.04%)
Nov 19, 2019 180.87 183.27 179.86 181.88 2,296 +0.18(+0.10%)
Nov 18, 2019 182.79 183.91 179.84 181.70 4,203 -1.21(-0.66%)
Nov 15, 2019 181.84 183.94 181.64 182.91 4,100 -1.32(-0.72%)
Nov 14, 2019 181.32 185.33 181.32 184.23 3,685 -1.52(-0.82%)
Nov 13, 2019 182.74 186.67 182.74 185.75 1,963 +1.50(+0.81%)
Nov 12, 2019 182.85 185.76 182.85 184.25 2,051 -0.51(-0.27%)
Nov 11, 2019 183.70 185.00 182.37 184.76 3,837 -0.06(-0.03%)
Nov 08, 2019 182.66 188.30 182.66 184.81 2,000 -5.56(-2.92%)
Nov 07, 2019 190.24 192.27 189.87 190.38 2,146 +0.88(+0.46%)
Nov 06, 2019 187.06 189.50 187.06 189.50 3,862 -3.67(-1.90%)
Nov 05, 2019 197.06 198.81 191.15 193.17 8,850 -3.23(-1.65%)
Nov 04, 2019 192.95 198.64 192.95 196.40 2,908 +0.05(+0.03%)
Nov 01, 2019 191.47 198.75 191.47 196.35 1,500 +7.89(+4.19%)
Oct 31, 2019 186.14 189.39 186.14 188.46 3,574 +0.24(+0.13%)
Oct 30, 2019 185.98 189.88 185.98 188.22 1,635 +1.17(+0.63%)
Oct 29, 2019 185.80 187.73 185.80 187.05 2,130 +0.74(+0.40%)
Oct 28, 2019 187.31 187.31 184.97 186.31 3,490 +1.13(+0.61%)
Oct 25, 2019 181.75 185.91 181.75 185.18 2,300 +1.68(+0.92%)
Oct 24, 2019 181.45 184.51 181.45 183.50 2,997 +0.80(+0.44%)
Oct 23, 2019 182.60 182.91 181.29 182.70 3,066 +0.74(+0.41%)
Oct 22, 2019 185.35 185.35 181.95 181.96 1,989 +0.35(+0.19%)
Oct 21, 2019 180.50 183.57 180.50 181.61 5,042 +1.11(+0.61%)
Oct 18, 2019 181.11 181.95 179.54 180.50 6,700 +0.85(+0.47%)
Oct 17, 2019 177.70 181.87 177.70 179.65 2,926 +3.42(+1.94%)
Oct 16, 2019 180.09 180.09 174.95 176.23 3,533 -0.42(-0.24%)
Oct 15, 2019 178.54 178.54 174.60 176.65 64,749 +6.55(+3.85%)
Oct 14, 2019 167.12 172.25 167.12 170.10 44,333 +0.70(+0.41%)
Oct 11, 2019 166.34 171.95 166.34 169.40 10,100 +7.51(+4.64%)
Oct 10, 2019 162.84 162.85 161.25 161.89 8,033 -1.14(-0.70%)
Oct 09, 2019 165.46 165.47 162.31 163.03 6,713 -0.62(-0.38%)
Oct 08, 2019 162.41 165.20 162.41 163.65 5,890 -2.39(-1.44%)
Oct 07, 2019 165.07 166.75 162.62 166.04 4,188 -0.36(-0.22%)
Oct 04, 2019 167.25 167.25 164.15 166.41 2,800 +1.31(+0.79%)
Oct 03, 2019 161.33 166.25 161.33 165.09 7,241 -3.12(-1.85%)
Oct 02, 2019 167.00 171.44 167.00 168.21 1,901 +1.31(+0.78%)
Oct 01, 2019 169.49 170.04 166.90 166.90 8,988 -3.64(-2.14%)
Sep 30, 2019 169.79 170.84 169.00 170.54 3,789 +2.18(+1.30%)
Sep 27, 2019 167.51 169.75 167.51 168.36 1,800 +0.36(+0.21%)
Sep 26, 2019 166.73 170.29 166.73 168.00 2,365 +1.34(+0.80%)
Sep 25, 2019 166.01 167.54 166.01 166.66 15,278 -6.06(-3.51%)
Sep 24, 2019 170.62 173.80 170.62 172.72 21,785 +4.52(+2.69%)
Sep 23, 2019 168.67 169.90 167.00 168.20 68,036 +1.20(+0.72%)
Sep 20, 2019 163.53 167.07 163.53 167.00 11,600 +7.61(+4.77%)
Sep 19, 2019 161.73 161.73 157.75 159.39 1,730 +1.19(+0.75%)
Sep 18, 2019 159.13 161.63 157.36 158.20 16,690 -2.24(-1.40%)
Sep 17, 2019 161.80 161.80 157.76 160.44 2,922 -0.31(-0.19%)
Sep 16, 2019 163.94 163.94 160.75 160.75 4,473 -0.75(-0.46%)
Sep 13, 2019 160.69 163.12 160.69 161.50 34,700 +0.10(+0.06%)
Sep 12, 2019 158.93 163.83 158.93 161.40 11,890 +0.88(+0.55%)
Sep 11, 2019 157.41 161.65 157.41 160.52 5,860 +2.77(+1.76%)
Sep 10, 2019 154.09 160.48 154.09 157.75 14,579 +2.74(+1.77%)
Sep 09, 2019 158.39 158.39 153.65 155.01 8,739 -4.39(-2.75%)
Sep 06, 2019 158.01 159.75 158.01 159.40 2,200 +5.60(+3.64%)
Sep 05, 2019 151.77 154.05 151.77 153.80 9,580 +2.43(+1.61%)
Sep 04, 2019 152.51 152.51 149.36 151.37 17,293 -2.91(-1.89%)
Sep 03, 2019 155.12 155.12 153.31 154.28 4,313 -0.35(-0.22%)
Aug 30, 2019 157.51 157.51 152.05 154.63 3,000 -2.43(-1.55%)
Aug 29, 2019 155.07 161.28 155.07 157.06 7,548 -2.69(-1.68%)
Aug 28, 2019 158.75 160.75 157.60 159.75 6,005 +3.93(+2.52%)
Aug 27, 2019 152.54 158.44 152.54 155.82 11,533 +4.07(+2.68%)
Aug 26, 2019 150.94 152.71 150.94 151.75 5,384 +3.23(+2.17%)
Aug 23, 2019 151.36 151.36 146.79 148.52 5,000 +0.06(+0.04%)
Aug 22, 2019 147.37 150.54 147.37 148.46 6,355 +1.53(+1.04%)
Aug 21, 2019 145.42 148.54 145.38 146.94 4,605 +1.62(+1.12%)
Aug 20, 2019 144.21 147.20 144.21 145.31 6,499 -0.40(-0.27%)
Aug 19, 2019 148.05 148.05 145.10 145.71 2,482 -1.84(-1.25%)
Aug 16, 2019 146.54 147.70 146.54 147.55 2,000 +0.05(+0.03%)
Aug 15, 2019 147.10 148.25 146.95 147.50 6,851 +1.58(+1.08%)
Aug 14, 2019 144.33 148.50 144.33 145.92 8,206 -4.06(-2.71%)
Aug 13, 2019 146.81 151.00 146.81 149.98 6,900 +3.44(+2.35%)
Aug 12, 2019 144.25 149.75 144.25 146.54 7,610 -1.16(-0.79%)
Aug 09, 2019 151.37 151.37 146.68 147.70 5,200 -0.53(-0.36%)
Aug 08, 2019 145.64 149.29 145.64 148.23 10,313 +3.29(+2.27%)
Aug 07, 2019 142.64 146.25 142.64 144.94 3,610 -0.41(-0.28%)
Aug 06, 2019 144.75 148.89 144.75 145.35 10,877 +2.84(+1.99%)
Aug 05, 2019 145.23 148.00 142.51 142.51 5,505 -6.12(-4.12%)
Aug 02, 2019 153.11 153.11 147.90 148.63 4,800 -5.69(-3.69%)
Aug 01, 2019 153.83 156.22 152.26 154.32 11,283 -0.51(-0.33%)
Jul 31, 2019 157.26 157.44 154.12 154.83 5,262 -0.99(-0.64%)
Jul 30, 2019 155.07 158.16 155.07 155.82 7,217 -3.35(-2.10%)
Jul 29, 2019 160.87 160.87 157.67 159.17 6,432 -1.33(-0.83%)
Jul 26, 2019 162.23 162.23 155.83 160.50 2,000 -2.33(-1.43%)
Jul 25, 2019 161.05 165.60 161.05 162.83 4,560 -4.73(-2.83%)
Jul 24, 2019 168.20 168.20 166.50 167.56 2,164 +1.16(+0.70%)
Jul 23, 2019 166.00 168.75 166.00 166.40 14,758 +1.30(+0.79%)
Jul 22, 2019 164.25 168.55 164.25 165.10 7,413 +2.40(+1.48%)
Jul 19, 2019 163.00 164.49 161.56 162.70 10,600 +0.26(+0.16%)
Jul 18, 2019 161.50 163.90 161.50 162.44 5,977 -3.96(-2.38%)
Jul 17, 2019 165.65 167.00 163.03 166.40 3,533 -2.05(-1.22%)
Jul 16, 2019 170.50 172.87 168.41 168.45 11,392 +0.06(+0.04%)
Jul 15, 2019 169.32 169.32 168.00 168.39 8,285 -0.12(-0.07%)
Jul 12, 2019 168.50 170.23 168.45 168.50 10,800 -0.72(-0.42%)
Jul 11, 2019 172.05 172.05 168.06 169.22 5,351 -6.38(-3.63%)
Jul 10, 2019 176.30 176.38 171.20 175.60 2,998 -0.70(-0.40%)
Jul 09, 2019 176.96 177.45 176.25 176.30 11,386 -6.90(-3.77%)
Jul 08, 2019 180.06 183.25 180.06 183.20 3,355 -7.31(-3.84%)
Jul 05, 2019 191.50 193.93 189.49 190.51 2,300 -0.49(-0.26%)
Jul 03, 2019 192.03 192.84 189.94 191.00 1,300 -1.15(-0.60%)
Jul 02, 2019 190.88 194.50 190.88 192.15 4,751 +0.15(+0.08%)
Jul 01, 2019 195.00 195.00 191.27 192.00 8,742 +4.35(+2.32%)
Jun 28, 2019 187.50 190.19 187.50 187.65 8,200 +1.78(+0.95%)
Jun 27, 2019 185.00 187.14 185.00 185.88 5,370 +3.72(+2.05%)
Jun 26, 2019 180.86 184.01 180.86 182.15 2,209 -1.85(-1.01%)
Jun 25, 2019 186.98 186.98 183.19 184.00 6,705 -1.25(-0.67%)
Jun 24, 2019 186.38 186.38 182.74 185.25 2,405 -4.63(-2.44%)
Jun 21, 2019 186.58 190.89 186.54 189.88 1,900 -2.48(-1.29%)
Jun 20, 2019 191.53 193.09 191.06 192.37 1,775 -0.04(-0.02%)
Jun 19, 2019 190.78 193.93 189.99 192.41 1,441 -0.61(-0.32%)
Jun 18, 2019 190.30 194.16 190.30 193.02 2,148 +1.48(+0.77%)
Jun 17, 2019 191.27 191.79 189.09 191.54 1,451 +0.28(+0.14%)
Jun 14, 2019 188.69 192.63 188.69 191.26 4,600 +0.61(+0.32%)
Jun 13, 2019 193.25 193.25 190.30 190.65 1,060 -1.10(-0.57%)
Jun 12, 2019 192.00 193.74 191.75 191.75 6,844 -3.05(-1.57%)
Jun 11, 2019 197.97 197.97 194.06 194.80 6,206 +0.05(+0.03%)
Jun 10, 2019 193.83 196.28 193.83 194.75 1,298 +1.71(+0.88%)
Jun 07, 2019 190.80 193.94 190.75 193.04 1,500 +2.23(+1.17%)
Jun 06, 2019 190.53 191.19 188.63 190.81 1,756 -0.26(-0.14%)
Jun 05, 2019 188.82 192.55 188.82 191.07 1,353 -0.59(-0.31%)
Jun 04, 2019 191.75 192.36 187.56 191.66 4,513 +0.65(+0.34%)
Jun 03, 2019 186.92 191.04 186.92 191.00 3,496 +1.72(+0.91%)
May 31, 2019 186.13 189.97 186.13 189.28 3,500 -4.28(-2.21%)
May 30, 2019 191.96 194.67 191.96 193.56 2,875 -0.83(-0.43%)
May 29, 2019 195.80 195.80 194.00 194.39 7,039 -3.61(-1.82%)
May 28, 2019 200.89 202.59 198.00 198.00 4,320 +4.79(+2.48%)
May 24, 2019 189.91 195.20 189.91 193.21 1,700 +8.84(+4.80%)
May 23, 2019 185.00 186.36 184.36 184.36 2,114 -1.24(-0.67%)
May 22, 2019 186.88 186.88 183.07 185.60 4,951 -12.28(-6.20%)
May 21, 2019 194.48 198.30 194.48 197.88 5,410 +10.88(+5.82%)
May 20, 2019 188.79 188.79 185.25 187.00 1,634 +5.10(+2.80%)
May 17, 2019 181.96 182.40 179.93 181.90 2,700 -2.78(-1.51%)
May 16, 2019 186.21 186.87 182.53 184.68 3,409 -2.82(-1.50%)
May 15, 2019 189.28 189.28 181.73 187.50 21,292 +2.14(+1.15%)
May 14, 2019 185.09 186.99 183.81 185.36 7,332 +3.02(+1.66%)
May 13, 2019 181.55 185.60 181.55 182.34 110,604 +3.84(+2.15%)
May 10, 2019 172.61 179.00 172.61 178.50 43,100 -0.50(-0.28%)
May 09, 2019 178.86 179.39 175.56 179.00 68,811 +0.31(+0.17%)
May 08, 2019 178.20 178.69 177.81 178.69 6,953 -2.54(-1.40%)
May 07, 2019 180.06 183.46 180.06 181.23 853 +0.48(+0.27%)
May 06, 2019 180.00 181.00 179.75 180.75 3,668 -0.90(-0.50%)
May 03, 2019 180.11 181.92 180.04 181.65 1,000 +1.11(+0.61%)
May 02, 2019 182.80 182.80 180.50 180.54 2,170 -2.56(-1.40%)
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.