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

Newmarket Corp (NY: NEU )

526.92 -8.18 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 324.22 327.83 322.24 322.86 38,646 -3.95(-1.21%)
Apr 29, 2021 327.64 329.36 325.81 326.81 33,891 +0.99(+0.30%)
Apr 28, 2021 328.28 330.81 324.97 325.82 67,206 -1.08(-0.33%)
Apr 27, 2021 336.33 336.33 326.29 326.90 47,020 -7.82(-2.34%)
Apr 26, 2021 333.61 339.07 332.24 334.71 35,695 +2.88(+0.87%)
Apr 23, 2021 332.21 334.56 327.00 331.84 45,731 -1.33(-0.40%)
Apr 22, 2021 355.89 355.89 332.07 333.17 34,795 -24.36(-6.81%)
Apr 21, 2021 358.84 359.57 356.31 357.53 39,354 -0.60(-0.17%)
Apr 20, 2021 361.77 361.82 356.91 358.12 25,102 -2.75(-0.76%)
Apr 19, 2021 363.19 363.51 358.47 360.87 35,434 -0.27(-0.07%)
Apr 16, 2021 359.99 364.87 358.71 361.14 28,555 +3.15(+0.88%)
Apr 15, 2021 361.59 362.27 356.58 357.99 23,037 -0.47(-0.13%)
Apr 14, 2021 357.85 360.26 356.55 358.46 22,112 +2.16(+0.61%)
Apr 13, 2021 357.97 358.41 355.26 356.30 27,111 -3.07(-0.86%)
Apr 12, 2021 360.86 362.22 358.44 359.37 21,332 -0.42(-0.12%)
Apr 09, 2021 358.94 360.36 356.40 359.79 22,329 +2.90(+0.81%)
Apr 08, 2021 356.89 359.04 355.72 356.89 36,843 -1.02(-0.29%)
Apr 07, 2021 360.37 360.37 356.47 357.92 30,442 -4.02(-1.11%)
Apr 06, 2021 363.55 364.89 359.36 361.94 49,664 -0.10(-0.03%)
Apr 05, 2021 357.46 367.62 357.46 362.05 34,815 +5.26(+1.48%)
Apr 01, 2021 356.64 357.91 352.63 356.78 37,465 +2.66(+0.75%)
Mar 31, 2021 359.75 361.98 352.97 354.13 47,865 -4.67(-1.30%)
Mar 30, 2021 363.12 363.12 357.29 358.80 24,396 -4.12(-1.13%)
Mar 29, 2021 359.75 366.75 359.75 362.91 24,853 +1.58(+0.44%)
Mar 26, 2021 359.51 363.25 357.09 361.33 35,425 +5.74(+1.61%)
Mar 25, 2021 353.92 357.26 352.36 355.59 30,586 +0.27(+0.08%)
Mar 24, 2021 355.33 358.74 353.27 355.32 39,133 -1.29(-0.36%)
Mar 23, 2021 363.63 370.05 354.39 356.61 33,744 -5.62(-1.55%)
Mar 22, 2021 359.26 363.41 357.75 362.22 24,004 -0.07(-0.02%)
Mar 19, 2021 371.31 373.20 362.29 362.30 70,314 -7.52(-2.03%)
Mar 18, 2021 365.76 373.13 365.76 369.81 14,554 +1.01(+0.27%)
Mar 17, 2021 374.02 374.02 367.23 368.81 22,048 -5.16(-1.38%)
Mar 16, 2021 376.69 378.07 373.92 373.97 31,014 -0.82(-0.22%)
Mar 15, 2021 364.66 374.79 363.37 374.79 23,405 +11.46(+3.15%)
Mar 12, 2021 359.94 363.41 358.63 363.33 33,386 +2.21(+0.61%)
Mar 11, 2021 366.54 372.01 361.12 361.12 30,842 -5.65(-1.54%)
Mar 10, 2021 370.48 371.79 366.18 366.77 40,825 -0.08(-0.02%)
Mar 09, 2021 368.74 370.39 363.70 366.85 24,870 +0.36(+0.10%)
Mar 08, 2021 363.73 369.66 360.43 366.49 26,980 +6.79(+1.89%)
Mar 05, 2021 359.74 360.50 354.91 359.70 27,616 +4.47(+1.26%)
Mar 04, 2021 355.95 360.43 354.50 355.24 33,742 -1.28(-0.36%)
Mar 03, 2021 358.44 359.06 354.08 356.52 23,473 -1.57(-0.44%)
Mar 02, 2021 355.50 358.99 354.98 358.08 41,081 +0.53(+0.15%)
Mar 01, 2021 354.58 360.81 354.58 357.56 23,807 +6.25(+1.78%)
Feb 26, 2021 355.82 357.78 350.12 351.31 48,005 -6.87(-1.92%)
Feb 25, 2021 359.38 363.38 355.69 358.18 25,600 -2.66(-0.74%)
Feb 24, 2021 366.56 367.46 360.63 360.84 51,698 -4.30(-1.18%)
Feb 23, 2021 364.51 366.94 360.60 365.14 18,167 -2.19(-0.60%)
Feb 22, 2021 366.16 369.62 359.79 367.32 35,881 +2.06(+0.56%)
Feb 19, 2021 361.87 365.43 361.87 365.27 22,330 +4.95(+1.37%)
Feb 18, 2021 366.81 366.85 360.30 360.32 12,076 -7.10(-1.93%)
Feb 17, 2021 359.70 367.42 359.70 367.42 18,494 +6.47(+1.79%)
Feb 16, 2021 370.86 370.86 359.83 360.95 19,629 -10.00(-2.70%)
Feb 12, 2021 371.49 371.49 364.66 370.95 18,231 +0.19(+0.05%)
Feb 11, 2021 371.30 373.75 364.47 370.75 26,075 +2.59(+0.70%)
Feb 10, 2021 364.21 369.88 364.21 368.17 24,333 +5.31(+1.46%)
Feb 09, 2021 363.92 368.58 361.40 362.86 25,008 -0.49(-0.14%)
Feb 08, 2021 359.04 363.36 354.28 363.35 45,519 +4.21(+1.17%)
Feb 05, 2021 367.44 367.44 354.18 359.14 42,287 -5.06(-1.39%)
Feb 04, 2021 380.99 388.31 355.71 364.20 52,953 -13.58(-3.59%)
Feb 03, 2021 374.28 379.10 371.99 377.78 29,170 +2.12(+0.57%)
Feb 02, 2021 380.61 380.61 375.66 375.66 17,534 -2.72(-0.72%)
Feb 01, 2021 365.77 379.03 362.58 378.38 37,089 +14.82(+4.08%)
Jan 29, 2021 370.51 370.66 362.20 363.55 32,039 -8.27(-2.22%)
Jan 28, 2021 376.20 376.20 369.23 371.82 23,243 -1.38(-0.37%)
Jan 27, 2021 376.95 376.95 369.64 373.20 39,401 -8.45(-2.22%)
Jan 26, 2021 389.09 389.09 379.94 381.66 32,806 -5.06(-1.31%)
Jan 25, 2021 382.24 386.90 381.67 386.72 19,235 +1.70(+0.44%)
Jan 22, 2021 386.25 386.25 381.92 385.01 26,645 -4.54(-1.17%)
Jan 21, 2021 392.39 394.58 389.55 389.55 20,516 -4.46(-1.13%)
Jan 20, 2021 393.78 395.52 392.75 394.01 36,677 +1.57(+0.40%)
Jan 19, 2021 393.66 397.25 389.77 392.45 32,578 +0.53(+0.13%)
Jan 15, 2021 391.98 397.23 391.87 391.92 16,505 -1.45(-0.37%)
Jan 14, 2021 392.18 398.13 390.72 393.36 22,454 +1.03(+0.26%)
Jan 13, 2021 395.82 395.82 390.77 392.33 30,334 -3.91(-0.99%)
Jan 12, 2021 391.82 397.62 391.82 396.25 21,277 +3.00(+0.76%)
Jan 11, 2021 389.84 395.00 389.75 393.24 22,017 -1.89(-0.48%)
Jan 08, 2021 396.46 397.95 387.92 395.13 39,914 -1.98(-0.50%)
Jan 07, 2021 397.97 400.96 396.18 397.12 33,116 -0.21(-0.05%)
Jan 06, 2021 385.42 398.84 385.42 397.33 66,116 +15.49(+4.06%)
Jan 05, 2021 375.93 385.08 375.93 381.84 31,522 +8.61(+2.31%)
Jan 04, 2021 372.76 374.95 368.96 373.23 31,790 +4.02(+1.09%)
Dec 31, 2020 369.21 369.21 369.21 18,430 -0.94(-0.26%)
Dec 30, 2020 367.08 372.50 367.08 370.15 18,430 +2.95(+0.80%)
Dec 29, 2020 370.43 370.46 365.01 367.20 26,571 -3.77(-1.02%)
Dec 28, 2020 373.15 378.84 369.93 370.98 24,145 +0.48(+0.13%)
Dec 24, 2020 368.94 370.65 366.25 370.50 13,592 +1.90(+0.52%)
Dec 23, 2020 366.69 369.60 363.38 368.60 73,002 +3.03(+0.83%)
Dec 22, 2020 364.30 369.99 364.15 365.56 33,073 +0.64(+0.18%)
Dec 21, 2020 366.99 369.87 363.54 364.92 36,296 -5.47(-1.48%)
Dec 18, 2020 377.06 377.16 369.95 370.39 130,855 -5.39(-1.43%)
Dec 17, 2020 367.98 376.99 366.26 375.78 47,732 +9.91(+2.71%)
Dec 16, 2020 372.46 372.46 364.30 365.87 29,385 -4.43(-1.20%)
Dec 15, 2020 367.75 372.41 360.71 370.30 38,252 +2.79(+0.76%)
Dec 14, 2020 367.70 369.53 363.02 367.51 36,419 +4.26(+1.17%)
Dec 11, 2020 361.71 365.25 360.86 363.25 34,146 +1.66(+0.46%)
Dec 10, 2020 362.90 365.36 357.64 361.59 31,417 -0.34(-0.09%)
Dec 09, 2020 360.72 365.34 357.78 361.93 26,893 +5.26(+1.47%)
Dec 08, 2020 350.17 358.60 348.90 356.67 22,566 +4.27(+1.21%)
Dec 07, 2020 354.44 356.13 351.83 352.40 34,836 -1.63(-0.46%)
Dec 04, 2020 348.62 355.89 346.36 354.03 27,208 +8.68(+2.51%)
Dec 03, 2020 346.22 348.71 344.48 345.35 24,641 -0.88(-0.26%)
Dec 02, 2020 349.04 349.04 345.30 346.24 23,864 -1.92(-0.55%)
Dec 01, 2020 345.18 349.47 342.06 348.15 27,385 +7.05(+2.07%)
Nov 30, 2020 340.96 343.02 337.23 341.11 30,866 -0.89(-0.26%)
Nov 27, 2020 344.81 348.98 340.74 342.00 9,105 -4.42(-1.28%)
Nov 25, 2020 350.89 351.30 344.92 346.42 39,349 -3.07(-0.88%)
Nov 24, 2020 346.28 352.34 344.33 349.49 32,141 +5.85(+1.70%)
Nov 23, 2020 338.56 343.64 335.51 343.64 25,044 +5.03(+1.48%)
Nov 20, 2020 335.84 340.05 332.57 338.62 52,899 +1.40(+0.42%)
Nov 19, 2020 337.74 338.33 334.36 337.21 43,245 +0.49(+0.15%)
Nov 18, 2020 345.02 345.02 336.72 336.72 29,035 -7.46(-2.17%)
Nov 17, 2020 351.16 351.16 342.11 344.19 33,393 -10.83(-3.05%)
Nov 16, 2020 351.29 356.97 348.49 355.02 25,609 +8.87(+2.56%)
Nov 13, 2020 338.57 349.60 338.57 346.14 28,509 +7.65(+2.26%)
Nov 12, 2020 349.64 349.64 334.79 338.50 23,841 -10.60(-3.04%)
Nov 11, 2020 356.27 356.27 346.18 349.10 64,612 -7.25(-2.03%)
Nov 10, 2020 352.71 358.98 350.83 356.35 38,599 +5.75(+1.64%)
Nov 09, 2020 355.47 356.30 348.25 350.60 33,144 +17.36(+5.21%)
Nov 06, 2020 338.71 340.96 333.10 333.24 16,043 -3.95(-1.17%)
Nov 05, 2020 332.36 337.86 331.44 337.19 22,252 +8.71(+2.65%)
Nov 04, 2020 334.39 336.25 328.06 328.48 19,122 -5.70(-1.71%)
Nov 03, 2020 336.47 336.61 332.49 334.18 32,346 -0.28(-0.08%)
Nov 02, 2020 332.34 337.81 329.04 334.45 28,348 +4.48(+1.36%)
Oct 30, 2020 325.06 332.89 323.25 329.97 44,118 +4.98(+1.53%)
Oct 29, 2020 306.95 327.68 306.95 324.99 37,239 +18.30(+5.97%)
Oct 28, 2020 312.48 314.66 306.69 306.69 51,831 -10.19(-3.21%)
Oct 27, 2020 322.60 326.49 316.36 316.87 31,334 -7.94(-2.45%)
Oct 26, 2020 331.14 331.14 321.50 324.81 20,046 -7.74(-2.33%)
Oct 23, 2020 333.43 335.98 331.91 332.55 28,184 +1.25(+0.38%)
Oct 22, 2020 327.07 333.89 326.39 331.30 24,935 +3.61(+1.10%)
Oct 21, 2020 329.56 331.71 327.15 327.69 27,796 -2.34(-0.71%)
Oct 20, 2020 333.80 334.10 329.19 330.04 13,903 -1.51(-0.46%)
Oct 19, 2020 340.55 340.55 329.29 331.55 25,768 -7.68(-2.26%)
Oct 16, 2020 335.41 340.38 334.62 339.22 33,062 +6.25(+1.88%)
Oct 15, 2020 331.19 335.57 329.93 332.97 26,824 -0.06(-0.02%)
Oct 14, 2020 328.56 335.64 325.90 333.03 32,976 +3.55(+1.08%)
Oct 13, 2020 330.35 331.30 325.58 329.48 34,138 +0.98(+0.30%)
Oct 12, 2020 327.28 330.92 324.75 328.50 69,471 +2.70(+0.83%)
Oct 09, 2020 326.60 326.60 323.29 325.80 16,910 +1.81(+0.56%)
Oct 08, 2020 327.37 329.82 323.31 323.99 28,327 -0.94(-0.29%)
Oct 07, 2020 324.71 329.07 322.01 324.94 57,115 +1.23(+0.38%)
Oct 06, 2020 326.14 330.23 318.60 323.71 34,179 -2.28(-0.70%)
Oct 05, 2020 318.46 326.05 318.46 325.99 31,451 +7.63(+2.40%)
Oct 02, 2020 311.51 321.18 311.51 318.36 23,522 +3.29(+1.05%)
Oct 01, 2020 315.36 319.22 309.38 315.06 35,830 -0.73(-0.23%)
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%)
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.