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

Newmarket Corp (NY: NEU )

564.66 -0.64 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2023 329.73 337.06 329.73 335.97 66,252 +5.23(+1.58%)
Jan 30, 2023 332.44 335.94 330.67 330.74 30,689 -0.93(-0.28%)
Jan 27, 2023 333.37 333.94 330.41 331.67 41,334 -3.09(-0.92%)
Jan 26, 2023 332.74 336.04 331.08 334.76 31,328 +0.84(+0.25%)
Jan 25, 2023 332.92 335.80 331.39 333.92 62,607 +1.13(+0.34%)
Jan 24, 2023 331.69 333.53 328.64 332.79 45,290 -0.61(-0.18%)
Jan 23, 2023 332.57 338.25 332.02 333.40 60,579 -0.91(-0.27%)
Jan 20, 2023 337.88 337.88 333.46 334.31 48,554 -1.20(-0.36%)
Jan 19, 2023 336.80 337.96 331.42 335.51 57,432 -2.18(-0.64%)
Jan 18, 2023 333.60 337.83 331.08 337.68 60,371 +6.32(+1.91%)
Jan 17, 2023 336.70 338.88 330.06 331.36 82,447 -4.59(-1.37%)
Jan 13, 2023 336.53 338.33 332.96 335.96 50,577 -1.40(-0.42%)
Jan 12, 2023 335.97 341.85 335.48 337.36 64,399 +0.87(+0.26%)
Jan 11, 2023 335.76 341.42 334.41 336.49 56,539 +1.48(+0.44%)
Jan 10, 2023 324.23 335.87 323.15 335.01 81,582 +8.95(+2.75%)
Jan 09, 2023 328.25 332.37 325.16 326.06 77,790 -1.85(-0.57%)
Jan 06, 2023 321.03 327.91 320.01 327.91 34,160 +10.34(+3.25%)
Jan 05, 2023 317.30 319.59 313.52 317.57 110,727 -2.31(-0.72%)
Jan 04, 2023 317.42 326.56 317.42 319.88 71,253 +4.82(+1.53%)
Jan 03, 2023 303.39 316.36 303.19 315.07 72,172 +11.67(+3.85%)
Dec 30, 2022 301.30 304.70 299.87 303.39 48,482 +2.02(+0.67%)
Dec 29, 2022 297.71 302.19 297.53 301.38 51,089 +3.87(+1.30%)
Dec 28, 2022 303.76 306.98 297.36 297.50 54,964 -6.62(-2.18%)
Dec 27, 2022 301.99 306.89 300.92 304.13 41,108 +1.76(+0.58%)
Dec 23, 2022 298.19 303.80 297.58 302.37 49,099 +3.00(+1.00%)
Dec 22, 2022 299.25 300.41 297.10 299.37 48,224 -1.83(-0.61%)
Dec 21, 2022 298.73 302.06 298.64 301.20 68,879 +3.14(+1.05%)
Dec 20, 2022 291.61 299.41 290.94 298.06 50,348 +5.66(+1.93%)
Dec 19, 2022 295.68 295.75 291.08 292.40 61,606 -3.56(-1.20%)
Dec 16, 2022 290.24 295.96 290.24 295.96 140,026 +3.06(+1.05%)
Dec 15, 2022 299.83 299.83 292.74 292.90 52,377 -10.05(-3.32%)
Dec 14, 2022 305.51 308.55 300.54 302.95 72,797 -2.42(-0.79%)
Dec 13, 2022 308.14 311.31 304.81 305.36 77,572 +0.96(+0.32%)
Dec 12, 2022 305.90 307.50 303.42 304.40 35,831 -1.21(-0.40%)
Dec 09, 2022 307.79 307.90 304.87 305.62 41,981 -1.45(-0.47%)
Dec 08, 2022 305.63 310.27 305.01 307.07 44,625 +0.07(+0.02%)
Dec 07, 2022 307.32 308.55 306.37 307.00 33,769 +0.04(+0.01%)
Dec 06, 2022 309.02 310.18 305.27 306.96 54,276 -2.42(-0.78%)
Dec 05, 2022 309.55 312.82 307.38 309.38 46,444 -3.26(-1.04%)
Dec 02, 2022 308.83 314.39 308.55 312.65 44,564 +3.76(+1.22%)
Dec 01, 2022 308.48 309.28 302.43 308.89 31,417 +2.76(+0.90%)
Nov 30, 2022 301.03 306.55 296.42 306.13 52,470 +6.61(+2.21%)
Nov 29, 2022 302.89 305.38 299.52 299.52 44,064 -3.37(-1.11%)
Nov 28, 2022 305.27 307.58 302.49 302.89 41,683 -4.93(-1.60%)
Nov 25, 2022 302.41 308.36 301.91 307.82 18,286 +2.97(+0.98%)
Nov 23, 2022 301.87 306.54 301.87 304.85 72,386 +1.27(+0.42%)
Nov 22, 2022 303.44 306.77 301.17 303.58 55,161 +0.15(+0.05%)
Nov 21, 2022 297.16 304.59 297.16 303.44 49,333 +4.55(+1.52%)
Nov 18, 2022 301.73 302.99 298.77 298.88 101,823 -0.01(-0.00%)
Nov 17, 2022 295.05 298.89 292.12 298.89 41,071 +3.85(+1.30%)
Nov 16, 2022 292.84 296.49 292.84 295.05 30,967 +0.63(+0.21%)
Nov 15, 2022 295.96 300.24 293.88 294.42 45,953 -0.87(-0.30%)
Nov 14, 2022 294.89 297.64 292.00 295.29 40,395 +0.15(+0.05%)
Nov 11, 2022 300.69 300.78 293.56 295.14 45,324 -3.31(-1.11%)
Nov 10, 2022 290.61 298.58 289.91 298.46 43,871 +10.58(+3.67%)
Nov 09, 2022 292.55 292.55 287.61 287.88 41,643 -7.63(-2.58%)
Nov 08, 2022 295.75 299.68 293.34 295.51 42,667 +1.99(+0.68%)
Nov 07, 2022 291.74 293.91 289.90 293.53 42,456 +2.88(+0.99%)
Nov 04, 2022 284.23 291.45 283.93 290.65 20,881 +10.52(+3.76%)
Nov 03, 2022 280.63 282.68 279.04 280.13 38,209 -3.79(-1.33%)
Nov 02, 2022 289.64 291.42 283.33 283.92 43,131 -6.96(-2.39%)
Nov 01, 2022 296.32 297.00 290.80 290.87 43,902 -3.94(-1.34%)
Oct 31, 2022 294.17 295.90 293.39 294.81 42,576 +1.03(+0.35%)
Oct 28, 2022 289.33 295.29 289.33 293.79 32,854 +6.63(+2.31%)
Oct 27, 2022 288.54 292.96 286.45 287.16 38,052 +1.30(+0.45%)
Oct 26, 2022 286.35 291.65 285.86 285.86 58,259 +0.13(+0.04%)
Oct 25, 2022 302.24 305.14 284.38 285.74 68,994 -15.74(-5.22%)
Oct 24, 2022 302.25 303.70 299.21 301.48 26,133 +1.49(+0.50%)
Oct 21, 2022 294.90 301.01 294.90 299.99 41,721 +4.64(+1.57%)
Oct 20, 2022 303.75 303.75 294.53 295.35 32,777 -7.36(-2.43%)
Oct 19, 2022 297.79 303.20 297.79 302.71 41,171 -0.22(-0.07%)
Oct 18, 2022 304.02 304.86 300.37 302.93 43,233 +3.17(+1.06%)
Oct 17, 2022 299.82 303.46 298.23 299.76 43,229 +2.15(+0.72%)
Oct 14, 2022 303.60 303.60 297.29 297.61 31,401 -3.84(-1.27%)
Oct 13, 2022 294.61 301.66 293.67 301.45 41,344 +4.02(+1.35%)
Oct 12, 2022 300.22 300.49 294.34 297.43 36,153 -1.31(-0.44%)
Oct 11, 2022 296.29 300.37 296.29 298.74 35,286 +1.82(+0.61%)
Oct 10, 2022 287.81 297.60 287.81 296.92 32,001 +8.52(+2.96%)
Oct 07, 2022 294.04 294.04 286.60 288.39 45,859 -5.68(-1.93%)
Oct 06, 2022 292.57 297.04 291.65 294.07 74,009 +1.23(+0.42%)
Oct 05, 2022 296.35 297.62 292.49 292.84 88,122 -6.66(-2.22%)
Oct 04, 2022 298.49 303.03 297.42 299.49 73,394 +4.24(+1.44%)
Oct 03, 2022 293.80 297.04 291.26 295.25 34,737 +3.84(+1.32%)
Sep 30, 2022 286.00 296.74 286.00 291.42 47,396 +3.50(+1.21%)
Sep 29, 2022 286.36 288.47 284.90 287.92 45,349 -3.18(-1.09%)
Sep 28, 2022 283.59 291.94 283.59 291.10 47,412 +7.37(+2.60%)
Sep 27, 2022 283.96 287.14 281.96 283.72 42,081 +0.03(+0.01%)
Sep 26, 2022 281.66 285.66 281.66 283.69 40,405 -0.09(-0.03%)
Sep 23, 2022 285.85 286.41 282.75 283.78 38,746 -5.18(-1.79%)
Sep 22, 2022 286.86 289.88 286.38 288.96 29,401 +0.94(+0.33%)
Sep 21, 2022 289.05 296.22 288.02 288.02 41,474 -0.69(-0.24%)
Sep 20, 2022 289.98 290.58 286.63 288.71 40,588 -2.36(-0.81%)
Sep 19, 2022 285.30 292.13 285.30 291.08 40,019 +3.24(+1.12%)
Sep 16, 2022 286.16 291.46 282.69 287.84 81,780 -0.07(-0.02%)
Sep 15, 2022 284.12 291.08 284.12 287.91 47,101 +2.19(+0.77%)
Sep 14, 2022 285.86 288.05 283.50 285.72 36,008 +0.29(+0.10%)
Sep 13, 2022 289.37 293.07 284.69 285.43 32,689 -7.15(-2.44%)
Sep 12, 2022 291.16 294.19 291.16 292.57 24,294 +0.50(+0.17%)
Sep 09, 2022 289.39 294.93 289.39 292.07 28,613 +2.48(+0.86%)
Sep 08, 2022 287.21 291.01 285.67 289.59 33,735 +1.82(+0.63%)
Sep 07, 2022 278.71 288.81 278.71 287.77 37,325 +7.61(+2.72%)
Sep 06, 2022 272.89 280.17 273.27 280.17 53,659 +9.47(+3.50%)
Sep 02, 2022 274.39 275.62 269.59 270.69 46,586 -2.50(-0.92%)
Sep 01, 2022 275.72 275.72 271.23 273.19 30,067 -3.06(-1.11%)
Aug 31, 2022 277.41 277.41 274.73 276.25 44,813 -0.02(-0.01%)
Aug 30, 2022 278.12 278.12 275.58 276.27 40,282 -1.30(-0.47%)
Aug 29, 2022 276.93 278.08 274.10 277.57 38,539 +0.90(+0.33%)
Aug 26, 2022 282.39 282.39 276.01 276.67 50,199 -6.91(-2.44%)
Aug 25, 2022 281.32 284.13 280.04 283.57 32,460 +4.25(+1.52%)
Aug 24, 2022 281.44 282.62 276.53 279.32 59,391 -2.51(-0.89%)
Aug 23, 2022 286.87 286.87 281.52 281.83 41,050 -4.60(-1.60%)
Aug 22, 2022 289.26 289.39 284.97 286.43 49,363 -4.03(-1.39%)
Aug 19, 2022 293.50 293.50 289.14 290.46 46,187 -2.38(-0.81%)
Aug 18, 2022 292.25 293.56 289.07 292.84 43,991 +2.27(+0.78%)
Aug 17, 2022 293.82 293.82 287.12 290.57 37,331 -3.48(-1.18%)
Aug 16, 2022 292.58 295.00 292.26 294.06 23,530 -0.21(-0.07%)
Aug 15, 2022 292.28 295.54 292.28 294.27 31,861 +0.98(+0.33%)
Aug 12, 2022 290.05 293.73 290.05 293.29 30,966 +1.80(+0.62%)
Aug 11, 2022 292.88 294.17 290.96 291.49 27,672 -1.56(-0.53%)
Aug 10, 2022 291.52 296.08 290.40 293.05 49,574 +3.62(+1.25%)
Aug 09, 2022 288.07 292.46 288.07 289.43 52,568 +0.10(+0.04%)
Aug 08, 2022 289.13 292.14 287.14 289.32 49,477 +0.48(+0.17%)
Aug 05, 2022 287.54 290.24 286.91 288.84 63,414 -1.41(-0.49%)
Aug 04, 2022 292.09 293.08 288.60 290.26 35,286 -0.43(-0.15%)
Aug 03, 2022 298.81 299.87 288.31 290.69 68,909 -6.52(-2.19%)
Aug 02, 2022 300.09 300.09 295.87 297.21 31,392 -1.87(-0.62%)
Aug 01, 2022 296.25 300.10 296.21 299.08 28,184 +0.13(+0.05%)
Jul 29, 2022 299.45 300.66 298.45 298.94 32,277 +1.29(+0.43%)
Jul 28, 2022 299.99 299.99 295.90 297.65 30,892 -0.52(-0.17%)
Jul 27, 2022 298.29 300.01 295.60 298.17 41,453 +0.39(+0.13%)
Jul 26, 2022 288.55 298.01 288.55 297.78 34,747 +0.33(+0.11%)
Jul 25, 2022 294.93 298.22 293.61 297.45 33,165 +3.29(+1.12%)
Jul 22, 2022 294.94 296.47 292.32 294.16 17,080 +1.17(+0.40%)
Jul 21, 2022 294.77 294.77 290.56 292.99 20,438 -0.26(-0.09%)
Jul 20, 2022 290.45 294.01 290.03 293.25 33,360 +0.77(+0.26%)
Jul 19, 2022 290.65 296.19 290.65 292.48 33,622 +5.88(+2.05%)
Jul 18, 2022 290.45 294.06 286.50 286.60 26,326 -3.85(-1.32%)
Jul 15, 2022 293.16 293.16 289.80 290.45 40,031 +0.90(+0.31%)
Jul 14, 2022 285.62 290.86 285.05 289.55 28,024 +0.21(+0.07%)
Jul 13, 2022 285.71 292.66 283.99 289.33 30,266 +0.78(+0.27%)
Jul 12, 2022 288.55 290.97 288.29 288.55 27,404 +1.70(+0.59%)
Jul 11, 2022 284.98 288.87 284.98 286.85 27,032 -1.34(-0.46%)
Jul 08, 2022 292.81 292.81 287.23 288.19 27,445 -5.17(-1.76%)
Jul 07, 2022 294.33 295.43 293.36 293.36 41,935 +1.10(+0.37%)
Jul 06, 2022 294.07 294.60 282.33 292.27 146,468 +0.86(+0.29%)
Jul 05, 2022 286.61 292.13 282.88 291.41 75,102 +0.03(+0.01%)
Jul 01, 2022 287.58 291.47 286.14 291.38 34,133 +1.90(+0.66%)
Jun 30, 2022 288.55 291.28 285.54 289.48 26,780 +0.68(+0.24%)
Jun 29, 2022 289.79 290.10 285.67 288.80 22,939 +1.12(+0.39%)
Jun 28, 2022 289.64 291.79 286.86 287.68 28,349 -0.28(-0.10%)
Jun 27, 2022 288.60 291.44 287.74 287.96 38,134 -1.46(-0.51%)
Jun 24, 2022 285.08 290.14 285.08 289.42 63,771 +6.59(+2.33%)
Jun 23, 2022 280.46 284.18 279.61 282.83 53,446 +0.88(+0.31%)
Jun 22, 2022 279.64 283.83 279.34 281.95 42,081 +1.31(+0.47%)
Jun 21, 2022 278.76 282.82 278.25 280.64 38,182 +2.38(+0.86%)
Jun 17, 2022 280.51 282.27 277.21 278.25 72,354 -0.88(-0.32%)
Jun 16, 2022 279.47 280.71 274.70 279.14 45,228 -5.93(-2.08%)
Jun 15, 2022 279.14 287.08 279.14 285.07 37,666 +6.83(+2.45%)
Jun 14, 2022 286.03 286.03 275.58 278.24 25,313 -7.13(-2.50%)
Jun 13, 2022 289.26 289.39 284.74 285.37 23,854 -9.88(-3.35%)
Jun 10, 2022 303.88 303.88 295.25 295.25 22,362 -10.36(-3.39%)
Jun 09, 2022 308.33 312.31 304.89 305.61 23,836 -3.87(-1.25%)
Jun 08, 2022 311.50 314.91 309.48 309.48 19,638 -4.72(-1.50%)
Jun 07, 2022 313.50 315.98 312.27 314.19 22,400 +0.62(+0.20%)
Jun 06, 2022 315.76 315.76 311.48 313.57 19,913 -0.02(-0.01%)
Jun 03, 2022 318.11 319.04 312.71 313.59 20,761 -5.02(-1.58%)
Jun 02, 2022 311.26 320.63 310.55 318.62 30,323 +8.85(+2.86%)
Jun 01, 2022 313.22 313.22 308.17 309.76 28,034 -4.96(-1.58%)
May 31, 2022 319.27 321.20 314.20 314.72 47,332 -7.66(-2.38%)
May 27, 2022 318.81 322.77 318.81 322.38 21,642 +2.93(+0.92%)
May 26, 2022 319.94 322.26 318.78 319.45 23,874 +2.68(+0.85%)
May 25, 2022 315.49 318.35 313.12 316.76 45,137 +1.72(+0.55%)
May 24, 2022 315.52 317.92 308.02 315.05 36,131 -3.08(-0.97%)
May 23, 2022 321.61 321.61 317.51 318.13 25,047 -4.04(-1.25%)
May 20, 2022 324.69 324.69 317.48 322.17 28,288 +2.46(+0.77%)
May 19, 2022 319.07 323.56 318.77 319.71 23,883 -0.64(-0.20%)
May 18, 2022 321.10 324.73 319.65 320.35 23,618 -4.22(-1.30%)
May 17, 2022 321.69 326.35 321.69 324.57 16,351 +5.51(+1.73%)
May 16, 2022 314.02 321.53 314.02 319.06 21,322 +1.98(+0.62%)
May 13, 2022 313.65 321.28 313.65 317.08 25,903 +1.91(+0.61%)
May 12, 2022 309.70 319.19 309.70 315.17 31,413 -0.59(-0.19%)
May 11, 2022 316.96 323.68 310.39 315.76 23,257 +1.76(+0.56%)
May 10, 2022 319.07 323.65 310.72 314.00 19,797 -6.95(-2.17%)
May 09, 2022 316.46 324.30 316.46 320.96 18,638 +0.04(+0.01%)
May 06, 2022 320.84 323.25 315.68 320.92 27,594 -3.01(-0.93%)
May 05, 2022 323.15 325.40 322.09 323.93 15,887 -11.15(-3.33%)
May 04, 2022 325.16 335.94 325.16 335.07 16,445 +8.66(+2.65%)
May 03, 2022 320.88 326.92 320.88 326.41 25,307 +3.66(+1.13%)
May 02, 2022 308.60 326.64 308.60 322.75 58,338 +12.72(+4.10%)
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%)
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.