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

Newmarket Corp (NY: NEU )

550.38 +3.98 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 317.29 319.23 311.69 315.79 46,460 +0.31(+0.10%)
Sep 29, 2020 319.39 320.74 315.17 315.48 20,583 -3.46(-1.08%)
Sep 28, 2020 322.52 326.14 317.36 318.94 27,845 -0.92(-0.29%)
Sep 25, 2020 317.03 320.60 315.52 319.86 23,631 +0.72(+0.23%)
Sep 24, 2020 317.09 322.30 315.69 319.14 35,483 +1.53(+0.48%)
Sep 23, 2020 322.90 323.88 317.54 317.61 77,713 -6.17(-1.91%)
Sep 22, 2020 324.68 330.66 322.86 323.78 52,735 +0.63(+0.19%)
Sep 21, 2020 323.75 324.74 315.54 323.15 56,916 -4.34(-1.32%)
Sep 18, 2020 339.85 339.85 327.44 327.49 75,771 -10.40(-3.08%)
Sep 17, 2020 334.07 338.43 330.60 337.89 41,619 +3.89(+1.17%)
Sep 16, 2020 338.31 339.79 332.87 333.99 47,773 -4.97(-1.47%)
Sep 15, 2020 339.77 339.77 335.94 338.97 28,982 -0.80(-0.24%)
Sep 14, 2020 338.71 341.42 335.93 339.77 21,774 +3.66(+1.09%)
Sep 11, 2020 337.78 337.78 333.26 336.11 28,548 +0.12(+0.04%)
Sep 10, 2020 334.56 337.02 332.13 335.99 38,432 -1.34(-0.40%)
Sep 09, 2020 335.52 339.04 333.54 337.33 36,688 +2.12(+0.63%)
Sep 08, 2020 343.60 343.60 334.14 335.21 58,974 -10.10(-2.92%)
Sep 04, 2020 343.29 346.56 342.31 345.30 40,535 +4.17(+1.22%)
Sep 03, 2020 345.81 345.81 337.26 341.13 69,848 -4.38(-1.27%)
Sep 02, 2020 339.56 345.84 339.56 345.51 40,677 +7.47(+2.21%)
Sep 01, 2020 341.23 342.50 336.13 338.04 32,469 -3.80(-1.11%)
Aug 31, 2020 339.56 342.23 337.60 341.84 60,044 +3.97(+1.18%)
Aug 28, 2020 342.54 342.91 336.27 337.87 47,400 -6.35(-1.85%)
Aug 27, 2020 342.20 345.37 340.86 344.22 46,508 +3.28(+0.96%)
Aug 26, 2020 346.18 346.18 337.45 340.94 246,333 -3.73(-1.08%)
Aug 25, 2020 354.29 354.29 344.67 344.67 85,249 -7.08(-2.01%)
Aug 24, 2020 342.32 354.35 342.32 351.75 65,418 +8.51(+2.48%)
Aug 21, 2020 344.67 345.62 340.99 343.25 59,059 -1.49(-0.43%)
Aug 20, 2020 339.77 345.49 339.13 344.73 42,714 +3.43(+1.01%)
Aug 19, 2020 340.71 345.02 339.29 341.30 32,667 -1.31(-0.38%)
Aug 18, 2020 347.21 350.80 342.25 342.61 30,659 -2.95(-0.85%)
Aug 17, 2020 348.28 353.32 343.14 345.56 34,985 -1.19(-0.34%)
Aug 14, 2020 340.91 347.63 340.22 346.75 29,747 +5.64(+1.65%)
Aug 13, 2020 350.15 350.24 337.04 341.11 54,530 -9.44(-2.69%)
Aug 12, 2020 343.37 352.68 343.37 350.55 41,525 +8.95(+2.62%)
Aug 11, 2020 340.11 348.25 340.11 341.60 59,846 +3.63(+1.08%)
Aug 10, 2020 333.30 338.35 332.40 337.97 28,004 +5.23(+1.57%)
Aug 07, 2020 331.20 334.96 328.97 332.74 51,431 +0.41(+0.12%)
Aug 06, 2020 338.34 338.34 331.79 332.32 30,017 -4.94(-1.46%)
Aug 05, 2020 339.33 341.63 335.97 337.26 37,833 -3.41(-1.00%)
Aug 04, 2020 337.11 340.92 332.22 340.68 45,139 +1.27(+0.38%)
Aug 03, 2020 344.88 344.88 336.49 339.40 62,040 -4.57(-1.33%)
Jul 31, 2020 342.96 344.15 335.27 343.97 59,495 -0.80(-0.23%)
Jul 30, 2020 345.70 363.44 344.14 344.77 82,551 -37.96(-9.92%)
Jul 29, 2020 382.05 383.84 376.63 382.73 32,098 -0.22(-0.06%)
Jul 28, 2020 385.23 386.06 381.17 382.95 51,939 -4.41(-1.14%)
Jul 27, 2020 391.07 391.72 386.07 387.36 70,988 -2.18(-0.56%)
Jul 24, 2020 393.33 393.33 386.40 389.54 24,081 -2.89(-0.74%)
Jul 23, 2020 393.58 396.17 390.07 392.43 28,846 +0.36(+0.09%)
Jul 22, 2020 378.06 393.14 378.06 392.07 43,642 +11.08(+2.91%)
Jul 21, 2020 378.61 385.45 378.61 380.99 21,674 +0.88(+0.23%)
Jul 20, 2020 384.87 385.14 377.31 380.11 27,389 -7.75(-2.00%)
Jul 17, 2020 388.29 391.87 385.24 387.86 35,740 +0.38(+0.10%)
Jul 16, 2020 376.50 388.33 374.39 387.47 41,226 +8.87(+2.34%)
Jul 15, 2020 376.63 380.50 372.60 378.60 36,442 +6.50(+1.75%)
Jul 14, 2020 363.46 372.60 363.00 372.10 32,247 +9.87(+2.72%)
Jul 13, 2020 363.08 367.23 360.66 362.23 25,004 +0.91(+0.25%)
Jul 10, 2020 359.65 361.83 353.05 361.32 32,144 +5.40(+1.52%)
Jul 09, 2020 363.16 363.16 354.07 355.93 22,267 -8.48(-2.33%)
Jul 08, 2020 366.58 370.08 361.82 364.41 45,273 -3.31(-0.90%)
Jul 07, 2020 369.57 371.38 363.78 367.72 60,241 -5.17(-1.39%)
Jul 06, 2020 373.90 374.30 369.63 372.89 56,550 +2.24(+0.60%)
Jul 02, 2020 368.29 376.33 368.29 370.65 27,677 +6.40(+1.76%)
Jul 01, 2020 368.44 371.01 362.12 364.25 40,273 -3.28(-0.89%)
Jun 30, 2020 363.42 368.47 362.06 367.53 59,280 +3.24(+0.89%)
Jun 29, 2020 357.06 365.98 357.06 364.29 42,988 +9.46(+2.67%)
Jun 26, 2020 355.43 357.91 353.60 354.83 66,251 -2.59(-0.72%)
Jun 25, 2020 356.02 358.97 353.80 357.42 31,458 +1.24(+0.35%)
Jun 24, 2020 365.99 365.99 355.09 356.18 48,788 -8.78(-2.41%)
Jun 23, 2020 379.62 380.44 363.44 364.96 72,954 -13.81(-3.65%)
Jun 22, 2020 372.55 380.43 372.55 378.77 60,814 +3.54(+0.94%)
Jun 19, 2020 377.45 382.90 371.99 375.23 117,900 -1.05(-0.28%)
Jun 18, 2020 380.93 382.47 375.80 376.27 48,826 -2.58(-0.68%)
Jun 17, 2020 374.52 383.26 371.63 378.85 89,792 +3.51(+0.94%)
Jun 16, 2020 373.41 379.72 368.88 375.34 59,075 +7.97(+2.17%)
Jun 15, 2020 353.95 371.19 353.49 367.37 51,922 +5.17(+1.43%)
Jun 12, 2020 373.12 373.12 354.58 362.21 46,637 -0.50(-0.14%)
Jun 11, 2020 393.36 393.36 361.94 362.71 38,694 -33.72(-8.51%)
Jun 10, 2020 391.55 401.06 386.48 396.43 37,457 +2.80(+0.71%)
Jun 09, 2020 392.85 397.13 386.99 393.63 26,869 -1.19(-0.30%)
Jun 08, 2020 392.73 395.63 387.24 394.81 33,581 +1.17(+0.30%)
Jun 05, 2020 407.72 409.60 392.41 393.64 32,080 -6.40(-1.60%)
Jun 04, 2020 391.53 402.55 389.83 400.05 44,093 +6.20(+1.57%)
Jun 03, 2020 391.56 395.12 390.69 393.85 27,016 +2.25(+0.57%)
Jun 02, 2020 391.00 393.18 388.71 391.60 31,716 -1.29(-0.33%)
Jun 01, 2020 398.09 400.95 391.37 392.89 83,820 -5.44(-1.37%)
May 29, 2020 400.80 401.49 386.03 398.33 58,905 -0.76(-0.19%)
May 28, 2020 412.18 418.77 397.79 399.09 45,524 -12.83(-3.12%)
May 27, 2020 394.32 415.12 394.32 411.92 63,068 +17.87(+4.54%)
May 26, 2020 404.71 407.07 383.02 394.05 65,176 -2.83(-0.71%)
May 22, 2020 391.56 398.24 387.63 396.88 43,576 +6.87(+1.76%)
May 21, 2020 390.28 392.19 387.52 390.01 61,430 -0.09(-0.02%)
May 20, 2020 385.09 395.92 385.09 390.10 47,753 +10.15(+2.67%)
May 19, 2020 387.23 389.55 379.95 379.95 36,880 -7.41(-1.91%)
May 18, 2020 391.72 396.84 385.31 387.36 79,430 +3.26(+0.85%)
May 15, 2020 380.02 387.65 377.05 384.10 59,890 +3.75(+0.98%)
May 14, 2020 379.06 381.48 372.70 380.36 50,050 -2.26(-0.59%)
May 13, 2020 382.28 390.37 379.21 382.62 35,235 -3.60(-0.93%)
May 12, 2020 394.53 395.12 385.15 386.22 64,812 -7.53(-1.91%)
May 11, 2020 385.61 395.75 385.61 393.75 67,546 +4.13(+1.06%)
May 08, 2020 380.26 393.87 379.35 389.63 38,211 +10.12(+2.67%)
May 07, 2020 388.53 390.10 376.37 379.51 49,689 -2.49(-0.65%)
May 06, 2020 383.80 388.42 378.16 382.00 35,977 +0.34(+0.09%)
May 05, 2020 382.50 387.65 378.10 381.66 47,196 +3.10(+0.82%)
May 04, 2020 371.18 379.01 368.90 378.56 44,010 +3.62(+0.96%)
May 01, 2020 371.28 374.94 365.36 374.94 40,839 -0.84(-0.22%)
Apr 30, 2020 379.93 384.23 370.30 375.78 57,137 -8.58(-2.23%)
Apr 29, 2020 391.88 397.44 381.46 384.36 51,139 -4.92(-1.26%)
Apr 28, 2020 390.90 397.81 385.88 389.28 61,166 -1.75(-0.45%)
Apr 27, 2020 373.79 391.91 373.79 391.03 51,899 +14.50(+3.85%)
Apr 24, 2020 378.71 381.08 370.09 376.53 43,795 +0.08(+0.02%)
Apr 23, 2020 379.85 383.58 360.86 376.45 71,555 +14.49(+4.00%)
Apr 22, 2020 365.41 368.48 356.86 361.96 46,243 +1.75(+0.48%)
Apr 21, 2020 350.72 362.60 350.72 360.22 51,177 +2.58(+0.72%)
Apr 20, 2020 362.33 364.53 353.19 357.63 40,315 -9.26(-2.52%)
Apr 17, 2020 366.26 369.62 349.96 366.89 60,766 +7.49(+2.08%)
Apr 16, 2020 361.41 365.99 354.64 359.40 73,260 -1.29(-0.36%)
Apr 15, 2020 365.49 373.45 358.64 360.69 55,637 -8.91(-2.41%)
Apr 14, 2020 377.47 380.41 368.07 369.61 47,600 -0.47(-0.13%)
Apr 13, 2020 363.82 372.82 359.77 370.07 35,220 +1.20(+0.32%)
Apr 09, 2020 364.14 372.88 358.31 368.88 53,540 +8.11(+2.25%)
Apr 08, 2020 348.34 364.40 348.34 360.76 39,861 +9.76(+2.78%)
Apr 07, 2020 350.72 362.11 341.25 351.00 78,502 +3.16(+0.91%)
Apr 06, 2020 361.38 362.14 341.17 347.84 54,154 -7.66(-2.16%)
Apr 03, 2020 359.59 363.48 343.05 355.50 68,868 -7.09(-1.95%)
Apr 02, 2020 348.05 363.42 348.05 362.59 46,076 +11.02(+3.14%)
Apr 01, 2020 343.24 355.07 336.87 351.57 87,864 +1.88(+0.54%)
Mar 31, 2020 361.16 364.91 346.65 349.69 143,099 -12.33(-3.41%)
Mar 30, 2020 338.42 365.06 338.42 362.02 101,300 +25.60(+7.61%)
Mar 27, 2020 322.86 347.47 321.86 336.42 87,591 +5.75(+1.74%)
Mar 26, 2020 298.36 330.67 298.36 330.67 132,767 +30.29(+10.08%)
Mar 25, 2020 310.62 310.62 278.25 300.38 310,641 -12.67(-4.05%)
Mar 24, 2020 325.79 325.79 295.63 313.05 141,307 -0.06(-0.02%)
Mar 23, 2020 337.99 340.83 313.11 313.11 115,213 -26.77(-7.88%)
Mar 20, 2020 356.20 366.12 332.39 339.88 119,452 -16.17(-4.54%)
Mar 19, 2020 373.23 373.23 354.42 356.04 69,390 -19.15(-5.10%)
Mar 18, 2020 354.59 377.55 354.59 375.20 139,469 +6.57(+1.78%)
Mar 17, 2020 345.27 374.57 340.45 368.63 89,123 +28.65(+8.43%)
Mar 16, 2020 324.08 349.15 320.73 339.98 89,539 +0.76(+0.22%)
Mar 13, 2020 344.39 350.25 320.35 339.22 97,774 +8.60(+2.60%)
Mar 12, 2020 341.34 345.49 329.29 330.62 76,416 -30.28(-8.39%)
Mar 11, 2020 371.19 371.19 358.32 360.90 43,781 -18.84(-4.96%)
Mar 10, 2020 372.11 380.77 365.97 379.74 88,923 +11.52(+3.13%)
Mar 09, 2020 359.37 370.68 353.76 368.22 88,816 -10.32(-2.73%)
Mar 06, 2020 362.10 379.51 361.29 378.54 89,592 +8.92(+2.41%)
Mar 05, 2020 374.13 376.71 367.57 369.62 43,669 -10.42(-2.74%)
Mar 04, 2020 368.02 380.73 366.87 380.04 55,171 +15.84(+4.35%)
Mar 03, 2020 362.95 377.94 362.11 364.21 58,529 +0.84(+0.23%)
Mar 02, 2020 354.07 366.26 354.07 363.37 64,179 +10.31(+2.92%)
Feb 28, 2020 354.60 356.63 346.43 353.06 105,881 -9.37(-2.58%)
Feb 27, 2020 362.89 370.99 360.78 362.43 108,443 -5.01(-1.36%)
Feb 26, 2020 379.84 385.43 365.42 367.43 274,739 -10.54(-2.79%)
Feb 25, 2020 385.38 391.46 377.97 377.97 109,741 -5.53(-1.44%)
Feb 24, 2020 381.00 385.59 378.10 383.50 89,613 -2.03(-0.53%)
Feb 21, 2020 391.28 391.28 385.17 385.54 60,865 -6.28(-1.60%)
Feb 20, 2020 389.73 393.64 389.51 391.82 65,054 +2.72(+0.70%)
Feb 19, 2020 387.12 391.20 386.05 389.10 76,503 +2.43(+0.63%)
Feb 18, 2020 382.19 387.60 381.03 386.68 49,728 +3.32(+0.87%)
Feb 14, 2020 390.61 390.61 374.78 383.36 53,381 +2.96(+0.78%)
Feb 13, 2020 377.08 382.54 377.08 380.40 45,584 +1.84(+0.48%)
Feb 12, 2020 381.48 384.24 377.15 378.56 50,329 -2.13(-0.56%)
Feb 11, 2020 381.37 382.94 376.63 380.69 48,419 +0.11(+0.03%)
Feb 10, 2020 388.05 389.85 379.14 380.58 57,729 -6.23(-1.61%)
Feb 07, 2020 390.81 390.95 385.53 386.81 30,047 -5.42(-1.38%)
Feb 06, 2020 390.39 394.88 388.48 392.24 41,040 +2.65(+0.68%)
Feb 05, 2020 391.23 391.78 385.84 389.58 60,762 +1.30(+0.33%)
Feb 04, 2020 390.68 401.58 384.72 388.28 88,510 -16.86(-4.16%)
Feb 03, 2020 400.43 408.33 397.05 405.15 50,564 +5.72(+1.43%)
Jan 31, 2020 405.04 405.04 397.35 399.42 40,063 -7.48(-1.84%)
Jan 30, 2020 403.80 407.01 400.89 406.90 35,777 +1.78(+0.44%)
Jan 29, 2020 408.90 408.90 403.08 405.12 49,699 -2.11(-0.52%)
Jan 28, 2020 409.68 410.19 405.83 407.23 53,397 -0.70(-0.17%)
Jan 27, 2020 407.52 410.21 404.45 407.93 46,357 -3.22(-0.78%)
Jan 24, 2020 420.94 422.74 411.00 411.14 32,799 -9.46(-2.25%)
Jan 23, 2020 421.93 422.01 418.93 420.60 41,537 -1.43(-0.34%)
Jan 22, 2020 423.15 424.20 419.12 422.03 33,249 +0.33(+0.08%)
Jan 21, 2020 426.82 426.82 421.33 421.70 44,380 -6.43(-1.50%)
Jan 17, 2020 428.26 428.44 425.39 428.13 36,761 +0.92(+0.21%)
Jan 16, 2020 426.42 429.14 424.84 427.21 35,678 +2.18(+0.51%)
Jan 15, 2020 422.93 427.68 420.90 425.03 56,459 +3.04(+0.72%)
Jan 14, 2020 423.39 427.36 420.71 421.99 54,352 -1.24(-0.29%)
Jan 13, 2020 418.21 425.13 417.15 423.23 89,947 +6.37(+1.53%)
Jan 10, 2020 419.38 423.38 416.12 416.86 42,044 -1.75(-0.42%)
Jan 09, 2020 420.09 423.17 416.86 418.61 38,223 -1.34(-0.32%)
Jan 08, 2020 424.34 425.27 418.90 419.95 48,089 -4.86(-1.14%)
Jan 07, 2020 429.10 429.55 424.04 424.82 47,000 -5.20(-1.21%)
Jan 06, 2020 429.81 434.33 427.22 430.01 55,624 -1.76(-0.41%)
Jan 03, 2020 433.80 435.53 429.53 431.78 43,915 -5.05(-1.16%)
Jan 02, 2020 444.11 444.11 434.01 436.83 49,161 -5.21(-1.18%)
Dec 31, 2019 442.38 444.98 440.88 442.03 38,302 -1.28(-0.29%)
Dec 30, 2019 439.64 444.11 438.11 443.31 32,499 +3.94(+0.90%)
Dec 27, 2019 438.17 440.62 436.11 439.37 44,245 +1.44(+0.33%)
Dec 26, 2019 439.56 440.70 434.97 437.94 27,954 -0.11(-0.02%)
Dec 24, 2019 439.97 442.30 438.05 438.05 14,088 -2.13(-0.49%)
Dec 23, 2019 440.37 441.46 437.93 440.18 32,114 +0.15(+0.03%)
Dec 20, 2019 443.04 443.04 432.75 440.03 91,573 -0.54(-0.12%)
Dec 19, 2019 437.81 441.48 436.76 440.57 72,561 +3.20(+0.73%)
Dec 18, 2019 443.12 444.29 435.98 437.37 106,281 -6.01(-1.36%)
Dec 17, 2019 441.75 444.44 440.68 443.39 75,411 +1.87(+0.42%)
Dec 16, 2019 438.11 441.51 433.50 441.51 54,694 +5.50(+1.26%)
Dec 13, 2019 440.18 441.78 433.84 436.02 67,029 -3.93(-0.89%)
Dec 12, 2019 441.04 444.87 438.78 439.95 55,728 -1.52(-0.34%)
Dec 11, 2019 440.37 444.02 439.78 441.47 23,300 +2.43(+0.55%)
Dec 10, 2019 443.25 444.06 437.76 439.05 81,143 -3.27(-0.74%)
Dec 09, 2019 438.71 443.25 438.53 442.31 31,378 +2.89(+0.66%)
Dec 06, 2019 443.45 443.45 438.30 439.43 39,005 -1.36(-0.31%)
Dec 05, 2019 440.14 443.18 438.33 440.79 28,441 +1.83(+0.42%)
Dec 04, 2019 442.42 445.68 438.96 438.96 42,290 -1.99(-0.45%)
Dec 03, 2019 437.05 442.64 433.45 440.95 36,604 +0.64(+0.15%)
Dec 02, 2019 443.45 443.45 436.55 440.31 37,986 -6.74(-1.51%)
Nov 29, 2019 446.48 449.74 442.55 447.05 15,800 +3.59(+0.81%)
Nov 27, 2019 446.36 446.36 441.18 443.45 44,087 +0.00(+0.00%)
Nov 26, 2019 443.42 446.80 440.40 443.45 41,964 +0.81(+0.18%)
Nov 25, 2019 443.45 443.91 438.48 442.64 29,775 -0.71(-0.16%)
Nov 22, 2019 443.91 443.91 439.26 443.36 29,281 -0.78(-0.18%)
Nov 21, 2019 450.83 450.83 441.91 444.13 30,648 -7.17(-1.59%)
Nov 20, 2019 449.90 453.12 448.43 451.30 67,911 +0.97(+0.21%)
Nov 19, 2019 450.95 455.17 447.75 450.33 40,434 -0.51(-0.11%)
Nov 18, 2019 452.56 456.03 446.50 450.84 33,113 -2.62(-0.58%)
Nov 15, 2019 456.95 457.18 452.32 453.45 46,518 -2.72(-0.60%)
Nov 14, 2019 447.60 456.36 447.60 456.18 47,467 +7.58(+1.69%)
Nov 13, 2019 446.80 452.83 444.13 448.60 62,729 +0.49(+0.11%)
Nov 12, 2019 442.99 449.56 442.95 448.11 59,021 +5.30(+1.20%)
Nov 11, 2019 446.50 450.87 441.77 442.81 35,344 -4.89(-1.09%)
Nov 08, 2019 443.37 448.25 443.37 447.70 34,916 +3.27(+0.74%)
Nov 07, 2019 444.72 447.32 442.40 444.43 53,844 +1.09(+0.24%)
Nov 06, 2019 437.45 445.66 437.20 443.35 45,167 +6.22(+1.42%)
Nov 05, 2019 431.51 437.33 429.19 437.13 35,457 +5.02(+1.16%)
Nov 04, 2019 436.56 436.56 432.04 432.11 36,247 -3.28(-0.75%)
Nov 01, 2019 439.55 441.06 431.83 435.38 38,231 -3.99(-0.91%)
Oct 31, 2019 437.50 440.49 432.11 439.37 44,640 +0.40(+0.09%)
Oct 30, 2019 437.51 439.43 433.65 438.98 53,179 -0.42(-0.09%)
Oct 29, 2019 428.43 441.53 428.43 439.39 48,995 +8.49(+1.97%)
Oct 28, 2019 425.43 432.12 421.79 430.90 63,800 +4.45(+1.04%)
Oct 25, 2019 428.56 429.52 425.37 426.45 35,137 -3.45(-0.80%)
Oct 24, 2019 421.39 431.87 417.83 429.90 67,768 +9.36(+2.23%)
Oct 23, 2019 413.55 424.88 412.51 420.54 70,341 +6.99(+1.69%)
Oct 22, 2019 416.48 417.93 411.39 413.55 53,983 -1.09(-0.26%)
Oct 21, 2019 421.58 421.58 412.09 414.64 66,604 -5.24(-1.25%)
Oct 18, 2019 419.78 422.10 414.80 419.88 46,518 +0.60(+0.14%)
Oct 17, 2019 419.74 423.42 413.88 419.28 63,402 +0.35(+0.08%)
Oct 16, 2019 417.93 422.70 414.16 418.93 62,170 +0.12(+0.03%)
Oct 15, 2019 419.80 425.09 416.92 418.81 41,608 +0.89(+0.21%)
Oct 14, 2019 421.21 429.24 416.23 417.93 30,731 -2.71(-0.64%)
Oct 11, 2019 420.58 426.78 418.51 420.63 102,540 +3.35(+0.80%)
Oct 10, 2019 419.16 420.40 415.16 417.28 85,886 -0.96(-0.23%)
Oct 09, 2019 419.89 419.89 414.55 418.24 30,041 +1.46(+0.35%)
Oct 08, 2019 421.82 421.82 413.63 416.78 29,159 -8.14(-1.92%)
Oct 07, 2019 422.88 429.59 420.92 424.93 42,692 +0.36(+0.09%)
Oct 04, 2019 424.25 426.71 421.45 424.57 38,231 +1.29(+0.30%)
Oct 03, 2019 419.54 424.89 416.03 423.28 38,752 +3.05(+0.73%)
Oct 02, 2019 421.54 422.92 418.70 420.23 101,775 -4.33(-1.02%)
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.