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

Newmarket Corp (NY: NEU )

546.40 -4.11 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 29, 2022 314.45 318.78 307.90 310.03 33,766 -7.04(-2.22%)
Apr 28, 2022 310.07 318.96 306.18 317.07 35,544 +16.77(+5.59%)
Apr 27, 2022 297.19 307.78 300.57 300.30 29,464 -0.20(-0.07%)
Apr 26, 2022 305.52 310.07 299.01 300.50 25,464 -8.01(-2.60%)
Apr 25, 2022 308.28 309.23 301.97 308.51 22,883 -3.08(-0.99%)
Apr 22, 2022 321.73 321.73 310.92 311.60 23,864 -9.70(-3.02%)
Apr 21, 2022 324.14 324.54 320.90 321.30 21,547 -1.55(-0.48%)
Apr 20, 2022 324.16 324.98 321.45 322.85 23,186 +1.60(+0.50%)
Apr 19, 2022 312.31 322.99 312.31 321.25 37,256 +5.40(+1.71%)
Apr 18, 2022 317.33 317.50 312.41 315.86 26,299 -0.82(-0.26%)
Apr 14, 2022 315.03 319.29 313.77 316.68 20,503 +2.70(+0.86%)
Apr 13, 2022 310.94 314.58 310.86 313.98 21,343 +1.51(+0.48%)
Apr 12, 2022 312.14 315.69 311.99 312.47 23,893 -0.23(-0.07%)
Apr 11, 2022 310.41 315.34 310.41 312.69 26,355 +1.95(+0.63%)
Apr 08, 2022 312.84 315.86 308.27 310.75 45,129 -2.09(-0.67%)
Apr 07, 2022 313.60 315.61 309.13 312.84 29,829 +0.53(+0.17%)
Apr 06, 2022 307.73 313.50 307.73 312.31 33,213 +1.88(+0.61%)
Apr 05, 2022 308.72 312.27 305.14 310.43 72,835 +2.76(+0.90%)
Apr 04, 2022 322.44 322.44 306.60 307.67 41,711 -12.09(-3.78%)
Apr 01, 2022 309.74 320.38 309.74 319.76 44,093 +9.95(+3.21%)
Mar 31, 2022 310.82 312.70 309.08 309.81 31,815 -0.25(-0.08%)
Mar 30, 2022 315.35 315.35 308.08 310.06 18,469 -4.66(-1.48%)
Mar 29, 2022 309.68 315.13 309.68 314.72 25,078 +6.59(+2.14%)
Mar 28, 2022 314.73 314.73 305.89 308.13 32,874 -6.39(-2.03%)
Mar 25, 2022 314.22 318.01 310.98 314.52 34,921 +1.66(+0.53%)
Mar 24, 2022 308.67 313.74 308.67 312.86 25,809 +4.24(+1.37%)
Mar 23, 2022 312.55 312.55 307.06 308.62 32,578 -4.16(-1.33%)
Mar 22, 2022 317.89 319.50 310.88 312.78 33,961 -1.92(-0.61%)
Mar 21, 2022 314.47 318.79 311.51 314.70 29,708 +1.45(+0.46%)
Mar 18, 2022 314.45 315.99 311.95 313.25 76,149 -3.96(-1.25%)
Mar 17, 2022 312.50 317.54 311.85 317.21 42,012 +5.90(+1.90%)
Mar 16, 2022 309.31 313.76 305.80 311.31 57,883 +3.19(+1.04%)
Mar 15, 2022 299.46 308.97 299.46 308.12 36,253 +8.10(+2.70%)
Mar 14, 2022 302.60 306.95 297.72 300.02 32,636 -2.40(-0.79%)
Mar 11, 2022 305.04 308.50 302.42 302.42 49,756 -2.02(-0.66%)
Mar 10, 2022 307.13 307.13 301.38 304.44 26,448 -2.99(-0.97%)
Mar 09, 2022 296.27 309.70 294.43 307.43 39,529 +12.65(+4.29%)
Mar 08, 2022 301.63 303.31 293.76 294.78 33,100 -7.76(-2.57%)
Mar 07, 2022 314.06 314.06 302.03 302.54 34,798 -13.28(-4.21%)
Mar 04, 2022 307.74 316.92 307.74 315.82 29,239 +5.29(+1.70%)
Mar 03, 2022 307.45 312.20 306.51 310.53 29,095 +3.25(+1.06%)
Mar 02, 2022 299.24 309.17 299.24 307.28 38,582 +7.44(+2.48%)
Mar 01, 2022 302.22 302.69 296.15 299.84 48,279 -1.65(-0.55%)
Feb 28, 2022 294.06 301.58 294.06 301.49 45,187 +3.74(+1.26%)
Feb 25, 2022 291.16 297.90 293.01 297.75 24,205 +6.05(+2.08%)
Feb 24, 2022 293.05 293.35 286.07 291.70 50,523 -1.36(-0.46%)
Feb 23, 2022 302.21 302.21 291.84 293.05 34,104 -7.65(-2.54%)
Feb 22, 2022 303.68 304.56 298.38 300.70 31,379 -3.19(-1.05%)
Feb 18, 2022 303.89 0 -0.97(-0.32%)
Feb 17, 2022 307.74 310.38 302.40 304.86 32,921 -5.40(-1.74%)
Feb 16, 2022 306.91 311.09 305.19 310.26 36,995 +4.52(+1.48%)
Feb 15, 2022 297.01 307.82 296.00 305.74 33,925 +9.30(+3.14%)
Feb 14, 2022 296.97 298.54 293.91 296.44 45,466 -0.39(-0.13%)
Feb 11, 2022 291.13 299.97 289.78 296.83 41,882 +7.70(+2.66%)
Feb 10, 2022 287.39 294.45 286.87 289.13 38,783 +0.52(+0.18%)
Feb 09, 2022 288.84 289.90 284.88 288.60 39,857 +1.02(+0.36%)
Feb 08, 2022 283.69 289.00 282.14 287.58 35,766 +3.41(+1.20%)
Feb 07, 2022 282.74 287.62 282.74 284.17 26,794 +1.30(+0.46%)
Feb 04, 2022 287.49 289.26 280.89 282.87 58,050 -5.58(-1.93%)
Feb 03, 2022 318.89 286.85 288.45 75,248 -36.04(-11.11%)
Feb 02, 2022 320.95 325.71 318.51 324.49 41,184 +4.34(+1.35%)
Feb 01, 2022 321.98 321.98 316.99 320.15 22,704 -0.61(-0.19%)
Jan 31, 2022 315.10 322.19 320.76 30,508 +2.97(+0.93%)
Jan 28, 2022 316.29 319.70 310.93 317.79 35,883 -0.61(-0.19%)
Jan 27, 2022 320.37 321.75 315.81 318.40 29,372 -0.37(-0.12%)
Jan 26, 2022 321.37 324.94 317.31 318.77 30,418 -2.06(-0.64%)
Jan 25, 2022 319.68 323.15 314.43 320.82 24,264 -1.61(-0.50%)
Jan 24, 2022 317.23 323.09 312.49 322.44 32,255 +3.19(+1.00%)
Jan 21, 2022 326.66 326.66 318.80 319.25 21,090 -6.08(-1.87%)
Jan 20, 2022 334.80 334.91 323.42 325.33 18,036 -7.53(-2.26%)
Jan 19, 2022 332.01 334.75 326.19 332.87 17,208 +3.01(+0.91%)
Jan 18, 2022 331.11 332.19 325.39 329.86 27,289 -2.64(-0.79%)
Jan 14, 2022 332.50 0 -5.06(-1.50%)
Jan 13, 2022 335.24 340.27 335.24 337.55 20,976 +3.69(+1.11%)
Jan 12, 2022 339.75 342.30 333.79 333.86 25,496 -4.90(-1.45%)
Jan 11, 2022 334.66 338.88 332.39 338.77 34,054 +2.94(+0.88%)
Jan 10, 2022 326.38 336.69 326.14 335.83 52,380 +10.94(+3.37%)
Jan 07, 2022 325.38 326.28 319.43 324.89 39,486 +0.22(+0.07%)
Jan 06, 2022 326.63 331.48 324.16 324.67 25,200 -0.82(-0.25%)
Jan 05, 2022 331.02 331.02 322.13 325.48 51,777 -4.02(-1.22%)
Jan 04, 2022 327.12 332.82 326.54 329.51 37,178 +4.45(+1.37%)
Jan 03, 2022 325.60 328.25 322.11 325.06 41,515 -0.11(-0.04%)
Dec 31, 2021 328.12 332.13 324.73 325.17 30,918 -4.38(-1.33%)
Dec 30, 2021 333.04 335.92 328.46 329.55 23,163 -4.00(-1.20%)
Dec 29, 2021 329.39 334.03 329.39 333.56 24,173 +2.75(+0.83%)
Dec 28, 2021 329.56 331.47 327.28 330.81 23,047 +2.07(+0.63%)
Dec 27, 2021 326.47 328.98 325.07 328.74 24,207 +3.45(+1.06%)
Dec 23, 2021 323.97 327.23 323.57 325.29 29,190 +2.69(+0.83%)
Dec 22, 2021 321.24 322.60 318.44 322.60 23,339 +2.40(+0.75%)
Dec 21, 2021 321.71 323.33 316.88 320.20 32,888 -0.92(-0.29%)
Dec 20, 2021 322.78 322.78 315.05 321.12 53,746 -4.99(-1.53%)
Dec 17, 2021 324.55 327.71 321.28 326.11 155,026 +2.48(+0.77%)
Dec 16, 2021 320.58 327.78 319.73 323.63 47,258 +2.76(+0.86%)
Dec 15, 2021 308.62 320.87 307.68 320.87 47,526 +11.27(+3.64%)
Dec 14, 2021 312.08 315.85 309.35 309.60 61,056 -2.51(-0.81%)
Dec 13, 2021 309.19 313.75 308.05 312.12 1,106,135 +0.88(+0.28%)
Dec 10, 2021 315.78 315.78 309.71 311.24 29,412 -2.62(-0.84%)
Dec 09, 2021 317.04 317.50 313.16 313.86 27,056 -3.84(-1.21%)
Dec 08, 2021 318.90 318.90 316.55 317.70 26,759 +1.18(+0.37%)
Dec 07, 2021 318.90 319.34 315.76 316.52 33,017 -0.23(-0.07%)
Dec 06, 2021 313.28 320.24 312.54 316.74 36,892 +5.56(+1.79%)
Dec 03, 2021 311.34 312.47 307.93 311.18 30,025 +1.93(+0.63%)
Dec 02, 2021 311.02 312.85 308.06 309.25 44,726 +0.56(+0.18%)
Dec 01, 2021 312.57 318.86 308.02 308.68 48,115 -3.66(-1.17%)
Nov 30, 2021 316.84 318.57 311.43 312.34 52,026 -7.54(-2.36%)
Nov 29, 2021 320.53 322.86 315.76 319.88 32,174 -0.90(-0.28%)
Nov 26, 2021 317.12 324.28 315.05 320.79 18,221 -2.06(-0.64%)
Nov 24, 2021 329.33 329.33 320.83 322.84 52,907 -5.06(-1.54%)
Nov 23, 2021 324.06 331.86 322.63 327.91 31,042 +2.22(+0.68%)
Nov 22, 2021 330.32 332.73 325.42 325.69 32,845 -2.13(-0.65%)
Nov 19, 2021 328.70 329.10 324.85 327.82 40,755 -0.63(-0.19%)
Nov 18, 2021 331.86 329.38 327.86 328.45 30,491 -3.56(-1.07%)
Nov 17, 2021 323.30 332.94 320.15 332.02 44,652 +8.72(+2.70%)
Nov 16, 2021 322.24 324.42 317.79 323.30 44,305 +1.69(+0.52%)
Nov 15, 2021 323.15 323.15 318.72 321.61 22,197 -1.55(-0.48%)
Nov 12, 2021 319.89 324.50 319.89 323.15 28,268 +2.03(+0.63%)
Nov 11, 2021 318.06 323.41 315.97 321.13 27,608 +1.88(+0.59%)
Nov 10, 2021 319.36 319.24 31,894 +1.23(+0.39%)
Nov 09, 2021 316.91 320.19 316.29 318.02 24,892 -0.08(-0.03%)
Nov 08, 2021 318.80 321.78 317.49 318.10 29,822 -0.40(-0.12%)
Nov 05, 2021 312.48 319.20 312.48 318.50 30,815 +6.96(+2.23%)
Nov 04, 2021 321.19 322.97 311.10 311.54 28,398 -7.41(-2.32%)
Nov 03, 2021 317.98 320.50 314.90 318.95 33,231 -0.10(-0.03%)
Nov 02, 2021 316.48 319.55 311.29 319.05 30,835 +3.03(+0.96%)
Nov 01, 2021 320.49 322.36 314.17 316.03 53,048 -4.52(-1.41%)
Oct 29, 2021 303.75 326.56 303.75 320.55 151,159 +17.68(+5.84%)
Oct 28, 2021 307.73 312.94 302.62 302.88 78,877 -4.66(-1.51%)
Oct 27, 2021 313.96 313.96 305.14 307.53 102,562 -5.48(-1.75%)
Oct 26, 2021 343.57 312.47 313.01 118,129 -41.95(-11.82%)
Oct 25, 2021 355.09 356.96 353.43 354.96 41,464 +1.46(+0.41%)
Oct 22, 2021 355.05 355.43 352.92 353.50 34,302 +0.05(+0.01%)
Oct 21, 2021 352.47 355.07 352.44 353.46 38,356 -0.53(-0.15%)
Oct 20, 2021 350.52 354.77 350.52 353.98 34,260 +2.52(+0.72%)
Oct 19, 2021 354.10 355.19 350.72 351.47 47,196 -1.38(-0.39%)
Oct 18, 2021 352.84 354.22 350.49 352.84 33,420 +0.56(+0.16%)
Oct 15, 2021 352.04 353.63 349.04 352.28 50,883 +2.84(+0.81%)
Oct 14, 2021 343.66 349.94 343.66 349.44 38,238 +8.54(+2.51%)
Oct 13, 2021 336.74 343.49 333.98 340.90 48,120 +3.03(+0.90%)
Oct 12, 2021 331.99 337.99 331.99 337.87 43,790 +5.88(+1.77%)
Oct 11, 2021 336.01 340.19 331.99 331.99 43,391 -2.50(-0.75%)
Oct 08, 2021 331.30 336.66 331.17 334.49 39,519 +4.31(+1.31%)
Oct 07, 2021 328.97 333.30 328.97 330.18 59,249 +1.67(+0.51%)
Oct 06, 2021 327.76 329.92 325.70 328.51 68,792 -0.43(-0.13%)
Oct 05, 2021 331.03 332.96 328.79 328.94 83,345 -1.60(-0.48%)
Oct 04, 2021 327.15 333.11 327.15 330.55 64,323 +4.41(+1.35%)
Oct 01, 2021 321.98 330.42 321.98 326.13 65,034 +6.75(+2.11%)
Sep 30, 2021 322.16 325.13 318.73 319.38 46,680 -1.29(-0.40%)
Sep 29, 2021 322.35 327.97 320.06 320.68 52,976 -0.40(-0.12%)
Sep 28, 2021 322.68 324.85 318.71 321.07 59,863 -0.23(-0.07%)
Sep 27, 2021 318.04 323.67 318.04 321.30 44,594 +3.73(+1.18%)
Sep 24, 2021 317.05 322.16 316.68 317.56 42,571 +0.53(+0.17%)
Sep 23, 2021 312.79 320.22 312.45 317.04 46,163 +4.92(+1.58%)
Sep 22, 2021 310.14 316.06 310.14 312.12 43,917 +3.87(+1.26%)
Sep 21, 2021 307.15 308.81 303.37 308.24 54,203 +3.21(+1.05%)
Sep 20, 2021 301.68 306.36 297.11 305.04 47,338 -0.44(-0.15%)
Sep 17, 2021 307.82 307.82 303.29 305.48 129,072 -3.74(-1.21%)
Sep 16, 2021 308.50 311.17 304.96 309.22 56,495 +0.86(+0.28%)
Sep 15, 2021 305.75 308.83 305.15 308.36 54,288 +3.02(+0.99%)
Sep 14, 2021 313.16 313.16 303.33 305.35 33,223 -5.69(-1.83%)
Sep 13, 2021 315.10 315.89 308.59 311.03 35,089 -2.41(-0.77%)
Sep 10, 2021 321.75 321.75 312.39 313.44 33,612 -7.24(-2.26%)
Sep 09, 2021 325.13 328.18 319.97 320.68 53,230 -5.07(-1.56%)
Sep 08, 2021 321.34 326.61 321.34 325.75 40,114 +2.49(+0.77%)
Sep 07, 2021 322.75 327.01 321.55 323.26 46,041 -0.94(-0.29%)
Sep 03, 2021 326.25 327.49 321.64 324.19 38,148 -1.50(-0.46%)
Sep 02, 2021 325.38 327.02 323.41 325.69 49,305 +0.23(+0.07%)
Sep 01, 2021 329.68 329.68 325.20 325.46 34,483 -2.17(-0.66%)
Aug 31, 2021 326.61 328.81 323.98 327.63 37,536 +2.96(+0.91%)
Aug 30, 2021 322.76 326.82 322.23 324.67 36,525 +0.74(+0.23%)
Aug 27, 2021 317.56 326.12 317.56 323.93 38,613 +6.49(+2.05%)
Aug 26, 2021 323.83 325.29 317.11 317.44 55,686 -6.45(-1.99%)
Aug 25, 2021 323.59 326.64 321.52 323.89 62,932 +0.86(+0.27%)
Aug 24, 2021 321.71 327.01 320.46 323.03 45,291 -0.02(-0.01%)
Aug 23, 2021 322.26 324.00 321.18 323.05 29,022 +1.39(+0.43%)
Aug 20, 2021 319.65 322.43 319.65 321.66 35,706 +2.81(+0.88%)
Aug 19, 2021 315.42 319.94 314.45 318.85 36,405 +1.40(+0.44%)
Aug 18, 2021 319.33 320.43 317.47 317.46 25,116 -2.58(-0.81%)
Aug 17, 2021 317.98 320.88 315.57 320.04 23,653 +1.83(+0.57%)
Aug 16, 2021 318.55 320.83 313.30 318.22 50,365 -2.38(-0.74%)
Aug 13, 2021 319.52 320.68 319.14 320.60 21,217 +1.18(+0.37%)
Aug 12, 2021 320.39 322.26 316.05 319.42 28,721 +0.62(+0.19%)
Aug 11, 2021 317.11 319.92 316.65 318.80 43,415 +3.46(+1.10%)
Aug 10, 2021 309.63 315.75 309.63 315.34 36,357 +5.94(+1.92%)
Aug 09, 2021 307.15 310.09 304.89 309.40 41,525 +2.29(+0.74%)
Aug 06, 2021 300.87 308.55 300.87 307.12 19,052 +7.75(+2.59%)
Aug 05, 2021 297.70 299.63 295.44 299.37 26,503 +3.56(+1.20%)
Aug 04, 2021 296.16 297.57 293.45 295.81 23,982 -0.51(-0.17%)
Aug 03, 2021 299.92 299.97 295.32 296.31 22,394 -4.05(-1.35%)
Aug 02, 2021 298.31 302.11 298.31 300.36 34,770 +4.41(+1.49%)
Jul 30, 2021 295.47 298.92 295.21 295.95 39,806 -0.55(-0.19%)
Jul 29, 2021 292.60 299.06 291.07 296.50 34,578 +4.90(+1.68%)
Jul 28, 2021 285.60 294.51 284.87 291.60 49,964 +6.30(+2.21%)
Jul 27, 2021 285.88 288.86 283.03 285.30 20,285 -0.72(-0.25%)
Jul 26, 2021 278.50 288.00 278.50 286.02 24,519 +1.79(+0.63%)
Jul 23, 2021 283.53 285.04 282.15 284.23 24,446 +2.90(+1.03%)
Jul 22, 2021 286.25 286.25 279.69 281.32 35,130 -5.66(-1.97%)
Jul 21, 2021 289.60 294.05 286.68 286.98 27,769 -2.77(-0.96%)
Jul 20, 2021 290.21 295.51 288.27 289.76 50,672 +1.02(+0.35%)
Jul 19, 2021 288.10 290.31 286.33 288.74 45,939 -1.89(-0.65%)
Jul 16, 2021 290.34 292.08 287.35 290.63 32,563 +2.46(+0.86%)
Jul 15, 2021 285.38 288.67 285.38 288.16 21,751 +2.22(+0.78%)
Jul 14, 2021 289.81 289.81 285.86 285.94 36,761 -2.83(-0.98%)
Jul 13, 2021 288.80 294.06 288.01 288.77 25,421 -3.53(-1.21%)
Jul 12, 2021 288.85 294.38 288.85 292.30 33,249 +1.01(+0.35%)
Jul 09, 2021 290.52 295.09 289.32 291.29 72,133 +3.22(+1.12%)
Jul 08, 2021 286.85 288.75 286.31 288.07 46,206 -1.40(-0.48%)
Jul 07, 2021 295.65 296.55 289.31 289.47 35,944 -5.70(-1.93%)
Jul 06, 2021 296.08 296.38 289.57 295.17 37,061 -0.91(-0.31%)
Jul 02, 2021 297.74 298.32 294.75 296.08 33,986 -2.00(-0.67%)
Jul 01, 2021 303.75 304.76 297.31 298.07 59,314 -3.56(-1.18%)
Jun 30, 2021 300.00 302.09 300.00 301.63 50,650 +0.92(+0.31%)
Jun 29, 2021 301.74 301.81 300.55 300.72 51,074 -0.28(-0.09%)
Jun 28, 2021 310.38 313.76 300.44 301.00 114,487 -9.07(-2.92%)
Jun 25, 2021 299.24 310.07 299.24 310.07 230,540 +12.16(+4.08%)
Jun 24, 2021 295.00 299.90 295.00 297.91 49,626 +2.75(+0.93%)
Jun 23, 2021 296.72 296.72 294.27 295.16 45,840 -0.08(-0.03%)
Jun 22, 2021 293.92 296.31 292.54 295.24 37,967 +1.09(+0.37%)
Jun 21, 2021 289.15 295.11 287.83 294.15 44,615 +6.62(+2.30%)
Jun 18, 2021 291.31 293.15 286.88 287.53 79,163 -5.04(-1.72%)
Jun 17, 2021 300.10 301.12 291.83 292.57 60,938 -9.06(-3.00%)
Jun 16, 2021 309.36 309.36 301.04 301.63 59,983 -9.11(-2.93%)
Jun 15, 2021 308.98 310.73 303.74 310.73 64,814 +0.95(+0.31%)
Jun 14, 2021 316.23 316.61 308.40 309.79 32,475 -3.63(-1.16%)
Jun 11, 2021 312.73 313.58 312.06 313.42 31,831 +0.64(+0.21%)
Jun 10, 2021 313.92 313.92 311.38 312.78 40,176 -1.15(-0.37%)
Jun 09, 2021 311.66 314.72 311.66 313.92 25,212 +1.40(+0.45%)
Jun 08, 2021 313.54 313.54 309.29 312.53 35,269 +0.70(+0.22%)
Jun 07, 2021 318.91 320.43 309.69 311.83 54,547 -9.01(-2.81%)
Jun 04, 2021 321.51 323.70 320.52 320.83 22,556 -0.23(-0.07%)
Jun 03, 2021 317.38 322.11 315.26 321.07 36,524 +3.26(+1.03%)
Jun 02, 2021 325.97 326.34 317.70 317.81 32,496 -7.78(-2.39%)
Jun 01, 2021 320.03 327.77 318.55 325.59 52,474 +5.86(+1.83%)
May 28, 2021 316.19 320.37 312.09 319.73 36,758 +4.45(+1.41%)
May 27, 2021 320.15 320.23 315.19 315.27 57,719 -3.93(-1.23%)
May 26, 2021 315.68 321.06 315.68 319.20 81,628 +3.91(+1.24%)
May 25, 2021 316.91 320.23 314.91 315.29 39,758 -2.70(-0.85%)
May 24, 2021 321.33 321.33 317.30 317.99 40,859 -3.33(-1.04%)
May 21, 2021 322.31 324.06 319.98 321.33 32,803 +0.23(+0.07%)
May 20, 2021 320.94 325.27 319.84 321.10 26,648 -0.31(-0.10%)
May 19, 2021 323.07 324.23 320.57 321.40 21,771 -4.42(-1.36%)
May 18, 2021 330.68 330.68 325.76 325.83 24,222 -4.53(-1.37%)
May 17, 2021 326.68 331.73 324.17 330.36 20,894 +1.74(+0.53%)
May 14, 2021 333.88 335.04 326.83 328.61 22,358 -4.22(-1.27%)
May 13, 2021 321.75 333.66 321.75 332.83 31,264 +10.84(+3.37%)
May 12, 2021 327.10 327.26 322.37 321.99 29,246 -4.02(-1.23%)
May 11, 2021 323.90 327.51 321.83 326.01 35,266 -0.91(-0.28%)
May 10, 2021 331.51 333.66 326.22 326.93 74,270 -1.49(-0.45%)
May 07, 2021 324.82 329.97 324.18 328.42 66,713 +2.95(+0.91%)
May 06, 2021 325.90 328.42 323.93 325.46 54,288 +1.21(+0.37%)
May 05, 2021 327.36 327.92 323.24 324.25 71,782 -2.90(-0.89%)
May 04, 2021 325.07 331.40 323.99 327.15 44,608 +2.06(+0.63%)
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.