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

Dassault Systeme A ADR (OP: DASTY )

39.65 -0.58 (-1.44%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
May 28, 2021 230.48 231.35 227.71 230.27 8,482 +1.68(+0.73%)
May 27, 2021 230.59 230.59 226.35 228.59 15,329 -2.78(-1.20%)
May 26, 2021 233.54 233.69 230.00 231.37 7,142 -1.57(-0.67%)
May 25, 2021 231.71 234.44 230.84 232.94 9,152 +2.05(+0.89%)
May 24, 2021 227.98 231.09 227.98 230.89 9,243 +3.02(+1.33%)
May 21, 2021 228.54 229.38 227.17 227.87 7,463 -0.19(-0.08%)
May 20, 2021 223.82 228.84 223.82 228.06 12,983 +7.06(+3.19%)
May 19, 2021 222.21 223.76 220.57 221.00 36,685 -2.87(-1.28%)
May 18, 2021 223.57 225.59 221.55 223.87 8,042 +0.30(+0.13%)
May 17, 2021 222.71 224.25 222.71 223.57 8,565 -2.23(-0.99%)
May 14, 2021 222.83 226.05 222.50 225.80 7,933 +3.02(+1.36%)
May 13, 2021 222.71 224.50 221.43 222.78 10,769 +3.28(+1.49%)
May 12, 2021 222.79 222.79 219.00 219.50 14,957 -4.57(-2.04%)
May 11, 2021 218.55 225.02 218.55 224.07 9,584 -0.50(-0.22%)
May 10, 2021 225.32 229.04 224.50 224.57 7,410 -4.95(-2.16%)
May 07, 2021 225.15 229.99 225.15 229.52 7,892 +3.57(+1.58%)
May 06, 2021 226.00 226.89 224.52 225.95 8,916 -1.35(-0.59%)
May 05, 2021 225.00 228.19 225.00 227.30 8,086 +2.02(+0.90%)
May 04, 2021 226.76 228.12 223.88 225.28 13,658 -8.03(-3.44%)
May 03, 2021 231.51 234.49 231.51 233.31 6,928 +1.08(+0.47%)
Apr 30, 2021 232.23 234.34 231.00 232.23 5,800 -6.07(-2.55%)
Apr 29, 2021 238.22 238.65 236.11 238.30 5,162 +1.80(+0.76%)
Apr 28, 2021 236.94 237.22 234.28 236.50 39,177 +2.50(+1.07%)
Apr 27, 2021 235.01 237.36 232.00 234.00 24,691 -1.16(-0.49%)
Apr 26, 2021 236.99 236.99 234.00 235.16 16,641 -2.53(-1.06%)
Apr 23, 2021 232.67 237.85 232.67 237.69 9,100 +3.63(+1.55%)
Apr 22, 2021 234.99 235.00 233.02 234.06 10,189 +1.12(+0.48%)
Apr 21, 2021 230.43 232.97 229.76 232.94 46,830 +3.87(+1.69%)
Apr 20, 2021 231.30 231.30 228.12 229.07 34,494 -1.89(-0.82%)
Apr 19, 2021 230.21 232.02 230.21 230.96 12,213 +1.14(+0.50%)
Apr 16, 2021 230.99 230.99 228.85 229.82 53,300 +1.18(+0.52%)
Apr 15, 2021 228.15 230.61 228.15 228.64 20,483 +0.10(+0.04%)
Apr 14, 2021 230.00 230.33 227.94 228.54 14,961 +0.24(+0.11%)
Apr 13, 2021 228.35 229.18 225.41 228.30 79,165 +3.92(+1.75%)
Apr 12, 2021 222.55 227.81 222.02 224.38 25,516 -3.02(-1.33%)
Apr 09, 2021 228.51 228.51 225.26 227.40 61,000 +1.43(+0.63%)
Apr 08, 2021 225.90 226.47 223.37 225.97 11,614 +3.74(+1.68%)
Apr 07, 2021 223.10 223.35 221.32 222.23 40,476 -0.64(-0.29%)
Apr 06, 2021 223.08 223.17 219.81 222.87 14,217 -5.46(-2.39%)
Apr 05, 2021 213.40 228.33 213.40 228.33 15,009 +6.21(+2.80%)
Apr 01, 2021 217.71 222.41 217.71 222.12 11,300 +7.66(+3.57%)
Mar 31, 2021 215.80 215.82 213.34 214.46 58,743 +2.03(+0.96%)
Mar 30, 2021 213.89 213.89 211.01 212.43 34,423 -3.18(-1.47%)
Mar 29, 2021 214.00 218.55 213.94 215.61 12,884 -0.78(-0.36%)
Mar 26, 2021 214.49 217.19 212.66 216.39 12,400 +3.54(+1.66%)
Mar 25, 2021 214.49 214.49 211.01 212.85 14,527 +0.06(+0.03%)
Mar 24, 2021 215.31 215.31 212.33 212.79 12,252 -2.82(-1.31%)
Mar 23, 2021 217.84 217.88 214.86 215.61 11,656 -0.78(-0.36%)
Mar 22, 2021 211.56 216.55 211.56 216.39 11,082 +5.39(+2.55%)
Mar 19, 2021 210.32 212.60 208.66 211.00 7,900 +2.45(+1.18%)
Mar 18, 2021 211.14 211.14 207.97 208.55 33,922 -4.66(-2.19%)
Mar 17, 2021 213.49 213.49 210.25 213.21 10,759 +1.54(+0.73%)
Mar 16, 2021 212.35 212.70 210.71 211.67 82,664 +2.95(+1.41%)
Mar 15, 2021 206.63 210.23 206.08 208.72 11,999 +0.69(+0.33%)
Mar 12, 2021 207.01 208.20 205.64 208.03 10,200 -5.83(-2.73%)
Mar 11, 2021 213.99 214.09 210.91 213.86 12,393 +7.28(+3.52%)
Mar 10, 2021 209.50 209.50 205.20 206.58 16,556 +1.49(+0.73%)
Mar 09, 2021 202.29 206.93 202.29 205.09 20,013 +6.72(+3.39%)
Mar 08, 2021 198.01 201.34 198.01 198.37 10,324 -5.38(-2.64%)
Mar 05, 2021 202.66 204.79 200.64 203.75 11,100 +0.05(+0.02%)
Mar 04, 2021 206.04 207.44 203.15 203.70 11,294 -3.22(-1.56%)
Mar 03, 2021 207.25 209.99 205.39 206.92 14,819 -2.55(-1.22%)
Mar 02, 2021 209.91 212.83 208.13 209.47 9,391 +1.54(+0.74%)
Mar 01, 2021 208.31 208.46 206.80 207.93 10,000 +0.24(+0.12%)
Feb 26, 2021 208.77 209.99 207.69 207.69 14,600 -2.25(-1.07%)
Feb 25, 2021 210.09 213.38 209.21 209.94 21,627 -3.39(-1.59%)
Feb 24, 2021 211.00 213.80 209.43 213.33 12,560 -1.93(-0.90%)
Feb 23, 2021 212.34 215.71 211.04 215.26 27,872 -4.57(-2.08%)
Feb 22, 2021 221.44 222.39 218.53 219.83 9,886 -8.92(-3.90%)
Feb 19, 2021 231.94 231.94 226.31 228.75 13,400 +2.00(+0.88%)
Feb 18, 2021 225.96 227.19 224.29 226.75 9,244 +1.23(+0.55%)
Feb 17, 2021 227.14 227.14 223.53 225.52 14,741 -3.93(-1.71%)
Feb 16, 2021 229.15 229.79 228.74 229.45 16,576 -1.55(-0.67%)
Feb 12, 2021 230.68 232.48 228.15 231.00 8,400 +0.66(+0.28%)
Feb 11, 2021 230.33 230.78 229.30 230.34 11,441 +1.00(+0.44%)
Feb 10, 2021 229.29 231.93 228.25 229.34 9,543 -0.20(-0.09%)
Feb 09, 2021 225.00 230.03 223.67 229.54 17,100 +2.50(+1.10%)
Feb 08, 2021 224.65 227.30 224.65 227.04 11,782 +6.38(+2.89%)
Feb 05, 2021 217.76 220.92 217.76 220.66 9,000 +3.72(+1.71%)
Feb 04, 2021 212.38 217.29 212.38 216.94 12,444 +11.94(+5.82%)
Feb 03, 2021 205.72 206.99 202.91 205.00 34,916 -1.51(-0.73%)
Feb 02, 2021 205.68 206.52 205.32 206.51 6,652 +4.03(+1.99%)
Feb 01, 2021 203.05 205.95 202.00 202.48 32,417 +1.92(+0.96%)
Jan 29, 2021 200.01 203.36 199.02 200.56 22,000 -0.57(-0.28%)
Jan 28, 2021 200.01 203.18 200.01 201.13 16,132 -3.22(-1.58%)
Jan 27, 2021 204.35 205.49 201.26 204.35 14,766 -2.49(-1.20%)
Jan 26, 2021 205.01 207.47 205.01 206.84 12,881 +2.08(+1.02%)
Jan 25, 2021 203.26 204.99 201.73 204.76 11,143 +3.31(+1.64%)
Jan 22, 2021 199.32 201.63 199.03 201.45 15,600 +0.77(+0.38%)
Jan 21, 2021 197.16 200.68 197.16 200.68 15,541 +3.55(+1.80%)
Jan 20, 2021 198.22 198.22 195.19 197.13 6,881 +1.95(+1.00%)
Jan 19, 2021 194.26 195.31 193.60 195.18 10,510 -1.01(-0.51%)
Jan 15, 2021 195.86 198.24 195.60 196.19 12,700 -3.34(-1.67%)
Jan 14, 2021 199.99 199.99 198.21 199.53 11,480 -0.49(-0.24%)
Jan 13, 2021 197.91 200.41 197.91 200.02 8,001 -0.20(-0.10%)
Jan 12, 2021 201.39 201.39 198.74 200.22 21,792 -4.68(-2.28%)
Jan 11, 2021 201.96 206.76 201.02 204.90 54,457 +0.34(+0.17%)
Jan 08, 2021 205.38 206.35 203.33 204.56 10,500 +3.85(+1.92%)
Jan 07, 2021 200.65 201.69 199.60 200.71 9,922 -1.09(-0.54%)
Jan 06, 2021 201.02 202.85 200.71 201.79 13,601 -3.76(-1.83%)
Jan 05, 2021 205.03 207.00 203.61 205.55 16,768 -1.20(-0.58%)
Jan 04, 2021 208.64 208.64 205.30 206.75 17,063 +3.08(+1.51%)
Dec 31, 2020 203.67 203.67 203.67 7,932 -2.33(-1.13%)
Dec 30, 2020 205.06 206.50 204.75 206.00 7,932 +1.31(+0.64%)
Dec 29, 2020 204.01 207.39 203.51 204.69 9,490 -0.77(-0.37%)
Dec 28, 2020 202.51 205.79 202.51 205.46 9,003 +6.46(+3.25%)
Dec 24, 2020 205.10 205.10 195.93 199.00 6,200 -2.35(-1.17%)
Dec 23, 2020 200.41 202.73 200.41 201.35 15,488 +3.13(+1.58%)
Dec 22, 2020 198.16 199.98 197.89 198.22 14,526 +2.02(+1.03%)
Dec 21, 2020 193.37 196.80 193.13 196.20 10,780 -1.99(-1.00%)
Dec 18, 2020 195.95 198.20 195.59 198.19 15,200 +2.60(+1.33%)
Dec 17, 2020 194.36 196.63 194.36 195.59 8,183 +2.09(+1.08%)
Dec 16, 2020 192.49 193.92 192.22 193.50 8,483 +1.82(+0.95%)
Dec 15, 2020 191.24 192.71 190.82 191.68 6,688 +2.08(+1.10%)
Dec 14, 2020 188.16 190.21 188.16 189.60 6,864 +1.63(+0.87%)
Dec 11, 2020 185.76 188.59 185.76 187.97 21,000 +3.63(+1.97%)
Dec 10, 2020 182.87 186.54 182.87 184.34 53,653 -2.15(-1.15%)
Dec 09, 2020 188.79 188.79 185.81 186.49 34,449 -1.50(-0.80%)
Dec 08, 2020 188.39 188.49 186.66 187.99 35,671 -0.06(-0.03%)
Dec 07, 2020 184.96 188.05 184.96 188.05 131,713 +1.77(+0.95%)
Dec 04, 2020 185.39 186.45 182.81 186.28 20,100 +1.37(+0.74%)
Dec 03, 2020 185.24 186.54 184.11 184.91 110,799 +0.36(+0.20%)
Dec 02, 2020 187.04 187.04 183.07 184.55 42,898 -0.70(-0.38%)
Dec 01, 2020 185.25 187.84 185.00 185.25 21,364 +0.29(+0.16%)
Nov 30, 2020 187.90 187.90 183.55 184.96 13,115 -0.70(-0.38%)
Nov 27, 2020 184.99 186.23 182.31 185.66 9,500 +3.55(+1.95%)
Nov 25, 2020 180.06 182.58 180.06 182.11 9,800 +4.19(+2.35%)
Nov 24, 2020 182.09 182.09 177.90 177.92 19,276 -4.95(-2.71%)
Nov 23, 2020 186.29 186.29 181.22 182.87 11,369 -5.15(-2.74%)
Nov 20, 2020 184.14 188.66 184.14 188.02 18,600 +1.91(+1.02%)
Nov 19, 2020 183.21 186.45 183.21 186.11 14,220 +2.69(+1.47%)
Nov 18, 2020 183.50 186.55 181.01 183.42 18,562 +3.85(+2.14%)
Nov 17, 2020 182.19 182.19 178.98 179.57 16,058 -1.87(-1.03%)
Nov 16, 2020 180.43 182.67 180.43 181.44 8,799 +0.70(+0.39%)
Nov 13, 2020 181.59 181.59 179.38 180.74 6,700 +0.77(+0.43%)
Nov 12, 2020 180.66 181.42 179.61 179.97 8,020 -1.64(-0.90%)
Nov 11, 2020 178.00 183.17 178.00 181.61 6,631 +4.46(+2.52%)
Nov 10, 2020 177.55 179.22 174.69 177.15 11,798 -3.34(-1.85%)
Nov 09, 2020 184.14 184.14 179.97 180.49 9,220 -3.00(-1.64%)
Nov 06, 2020 183.40 184.52 182.55 183.50 5,500 +0.62(+0.34%)
Nov 05, 2020 182.75 184.66 181.77 182.87 10,337 +5.11(+2.87%)
Nov 04, 2020 177.49 179.57 176.41 177.76 6,231 +5.72(+3.32%)
Nov 03, 2020 171.53 172.63 169.81 172.04 48,833 +2.99(+1.77%)
Nov 02, 2020 169.15 171.78 168.10 169.05 68,770 -2.35(-1.37%)
Oct 30, 2020 173.00 173.00 170.05 171.40 9,600 -1.86(-1.07%)
Oct 29, 2020 171.90 174.39 171.82 173.26 14,066 +2.04(+1.19%)
Oct 28, 2020 170.27 172.40 170.00 171.22 32,698 -0.73(-0.42%)
Oct 27, 2020 171.96 173.69 171.79 171.95 8,909 -0.02(-0.01%)
Oct 26, 2020 174.47 174.86 171.55 171.97 21,310 -3.75(-2.13%)
Oct 23, 2020 177.40 177.40 174.44 175.71 12,100 -5.13(-2.84%)
Oct 22, 2020 180.72 182.08 179.46 180.84 11,858 -5.28(-2.83%)
Oct 21, 2020 185.13 187.93 185.12 186.12 7,475 -0.54(-0.29%)
Oct 20, 2020 187.78 188.32 186.08 186.66 10,030 -2.09(-1.11%)
Oct 19, 2020 188.30 190.25 187.15 188.75 5,371 +2.42(+1.30%)
Oct 16, 2020 185.34 188.10 185.34 186.33 6,800 +1.74(+0.94%)
Oct 15, 2020 184.95 184.95 182.63 184.59 6,445 -3.13(-1.67%)
Oct 14, 2020 189.76 189.76 187.41 187.72 4,587 -0.87(-0.46%)
Oct 13, 2020 189.00 189.68 187.10 188.59 8,207 -3.48(-1.81%)
Oct 12, 2020 190.53 192.18 190.53 192.07 8,000 +2.07(+1.09%)
Oct 09, 2020 190.00 190.65 188.98 190.00 7,000 +3.12(+1.67%)
Oct 08, 2020 185.41 186.90 184.05 186.88 7,258 +4.55(+2.50%)
Oct 07, 2020 184.65 184.65 181.15 182.33 8,883 -0.31(-0.17%)
Oct 06, 2020 187.10 188.00 182.49 182.64 19,340 -8.05(-4.22%)
Oct 05, 2020 185.25 190.69 185.25 190.69 20,281 +5.32(+2.87%)
Oct 02, 2020 186.25 186.25 183.04 185.37 10,900 -3.90(-2.06%)
Oct 01, 2020 190.03 190.03 187.50 189.27 62,819 +1.78(+0.95%)
Sep 30, 2020 188.90 188.90 186.50 187.49 9,279 -2.21(-1.17%)
Sep 29, 2020 187.30 190.22 187.30 189.70 5,381 +2.95(+1.58%)
Sep 28, 2020 186.51 187.91 186.31 186.75 4,892 +2.17(+1.18%)
Sep 25, 2020 182.94 184.66 180.66 184.58 5,900 +0.49(+0.27%)
Sep 24, 2020 180.52 185.06 180.51 184.09 6,172 +0.34(+0.19%)
Sep 23, 2020 184.25 186.74 183.54 183.75 6,808 -2.38(-1.28%)
Sep 22, 2020 185.57 186.26 184.41 186.13 5,893 -0.58(-0.31%)
Sep 21, 2020 186.75 187.25 183.67 186.71 12,767 -2.40(-1.27%)
Sep 18, 2020 191.70 191.70 188.61 189.11 6,700 +2.30(+1.23%)
Sep 17, 2020 188.40 188.40 185.58 186.81 10,893 -1.62(-0.86%)
Sep 16, 2020 188.45 190.33 188.00 188.43 12,630 +1.25(+0.67%)
Sep 15, 2020 186.20 187.99 186.20 187.18 4,577 +0.52(+0.28%)
Sep 14, 2020 186.55 189.20 186.55 186.66 9,557 +1.36(+0.73%)
Sep 11, 2020 184.77 185.66 183.62 185.30 8,900 +0.71(+0.38%)
Sep 10, 2020 184.20 186.87 183.85 184.59 5,908 +0.23(+0.12%)
Sep 09, 2020 181.95 185.35 181.95 184.36 8,672 +3.86(+2.14%)
Sep 08, 2020 176.95 181.97 176.95 180.50 10,082 -1.39(-0.76%)
Sep 04, 2020 182.65 184.55 177.93 181.89 9,500 -1.88(-1.02%)
Sep 03, 2020 188.75 190.00 183.04 183.77 21,930 -7.33(-3.84%)
Sep 02, 2020 189.70 191.38 189.37 191.10 28,251 +2.31(+1.22%)
Sep 01, 2020 189.45 191.03 188.61 188.79 63,825 +0.01(+0.00%)
Aug 31, 2020 187.35 189.99 187.35 188.78 12,166 +0.33(+0.18%)
Aug 28, 2020 188.00 188.73 187.50 188.45 7,400 +0.38(+0.20%)
Aug 27, 2020 189.64 189.64 185.61 188.07 10,297 -0.14(-0.07%)
Aug 26, 2020 184.00 188.45 184.00 188.21 10,786 +3.04(+1.64%)
Aug 25, 2020 185.17 185.48 183.71 185.17 10,511 +2.23(+1.22%)
Aug 24, 2020 185.67 186.04 182.80 182.94 8,283 +2.97(+1.65%)
Aug 21, 2020 179.17 180.55 178.57 179.97 7,400 +0.85(+0.47%)
Aug 20, 2020 179.05 179.45 176.85 179.12 10,837 -0.34(-0.19%)
Aug 19, 2020 182.00 184.00 179.34 179.46 26,017 -0.46(-0.26%)
Aug 18, 2020 183.40 183.40 179.63 179.92 7,198 -1.45(-0.80%)
Aug 17, 2020 180.21 181.50 178.90 181.37 10,227 +3.13(+1.76%)
Aug 14, 2020 179.74 180.59 177.90 178.24 10,700 -2.92(-1.61%)
Aug 13, 2020 179.25 182.38 179.25 181.16 5,372 +0.89(+0.49%)
Aug 12, 2020 179.98 180.59 177.55 180.27 11,834 +3.96(+2.25%)
Aug 11, 2020 177.75 180.50 176.31 176.31 8,294 -0.22(-0.12%)
Aug 10, 2020 178.75 178.75 175.90 176.53 6,400 -2.55(-1.42%)
Aug 07, 2020 179.50 179.98 178.40 179.08 7,200 +0.51(+0.29%)
Aug 06, 2020 179.27 179.34 177.71 178.57 10,513 -0.94(-0.52%)
Aug 05, 2020 179.44 180.88 178.90 179.51 5,730 +0.42(+0.23%)
Aug 04, 2020 177.65 179.29 177.65 179.09 7,247 -4.72(-2.57%)
Aug 03, 2020 184.00 184.12 181.42 183.81 7,328 +2.97(+1.64%)
Jul 31, 2020 183.00 183.79 180.80 180.84 9,300 +0.34(+0.19%)
Jul 30, 2020 179.25 180.95 178.81 180.50 13,621 -0.13(-0.07%)
Jul 29, 2020 177.81 181.15 176.53 180.63 8,167 +6.14(+3.52%)
Jul 28, 2020 175.72 175.97 174.49 174.49 9,422 -0.71(-0.41%)
Jul 27, 2020 173.81 176.00 173.81 175.20 8,204 +5.96(+3.52%)
Jul 24, 2020 170.00 170.10 166.54 169.24 12,200 -7.76(-4.38%)
Jul 23, 2020 176.67 179.59 176.63 177.00 10,146 -8.75(-4.71%)
Jul 22, 2020 185.23 186.31 184.28 185.75 16,702 -0.62(-0.33%)
Jul 21, 2020 186.63 187.67 185.39 186.37 45,011 +2.00(+1.08%)
Jul 20, 2020 180.00 184.37 179.99 184.37 11,332 +6.86(+3.86%)
Jul 17, 2020 175.42 177.61 175.42 177.51 15,400 +2.36(+1.35%)
Jul 16, 2020 174.01 175.69 174.00 175.15 19,184 +0.53(+0.30%)
Jul 15, 2020 177.67 177.67 174.27 174.62 10,617 +0.87(+0.50%)
Jul 14, 2020 174.89 175.24 171.85 173.75 13,906 -3.93(-2.21%)
Jul 13, 2020 178.99 179.81 176.56 177.68 33,872 +0.23(+0.13%)
Jul 10, 2020 179.77 179.77 176.34 177.45 11,500 -0.75(-0.42%)
Jul 09, 2020 179.05 181.29 177.32 178.20 12,771 +1.31(+0.74%)
Jul 08, 2020 176.23 177.55 174.32 176.89 13,206 +3.05(+1.75%)
Jul 07, 2020 175.29 175.69 172.66 173.84 13,368 -4.43(-2.48%)
Jul 06, 2020 174.74 178.88 174.25 178.27 16,527 +5.18(+2.99%)
Jul 02, 2020 171.65 174.04 171.27 173.09 13,000 -0.31(-0.18%)
Jul 01, 2020 173.10 173.72 171.24 173.40 12,951 +0.38(+0.22%)
Jun 30, 2020 169.21 174.01 169.15 173.02 6,682 +3.65(+2.16%)
Jun 29, 2020 172.64 172.64 169.25 169.37 6,610 -0.70(-0.41%)
Jun 26, 2020 172.74 172.75 168.95 170.07 6,600 -0.97(-0.56%)
Jun 25, 2020 169.21 171.04 168.41 171.04 9,424 +1.49(+0.88%)
Jun 24, 2020 170.84 170.84 168.91 169.55 12,533 -3.22(-1.86%)
Jun 23, 2020 174.59 174.59 171.79 172.77 6,996 +1.46(+0.85%)
Jun 22, 2020 171.06 172.24 170.76 171.31 8,439 +2.05(+1.21%)
Jun 19, 2020 172.93 172.93 169.19 169.26 6,400 +1.41(+0.84%)
Jun 18, 2020 169.33 169.75 167.79 167.85 6,784 -1.89(-1.11%)
Jun 17, 2020 171.13 171.28 169.38 169.74 6,960 +2.83(+1.70%)
Jun 16, 2020 167.52 168.83 166.71 166.91 6,862 +0.80(+0.48%)
Jun 15, 2020 163.86 168.01 163.86 166.11 5,240 -0.33(-0.20%)
Jun 12, 2020 168.34 168.34 163.81 166.44 11,500 -0.41(-0.24%)
Jun 11, 2020 171.64 171.64 166.34 166.85 7,348 -6.30(-3.64%)
Jun 10, 2020 175.04 175.75 172.63 173.15 11,157 -1.15(-0.66%)
Jun 09, 2020 170.37 174.30 170.37 174.30 7,894 +2.59(+1.51%)
Jun 08, 2020 168.77 172.11 168.77 171.72 11,004 -0.15(-0.08%)
Jun 05, 2020 173.40 173.58 171.86 171.86 9,500 +0.01(+0.01%)
Jun 04, 2020 171.25 173.00 171.25 171.85 9,317 -0.87(-0.50%)
Jun 03, 2020 170.00 173.02 170.00 172.72 7,334 +5.25(+3.13%)
Jun 02, 2020 169.50 169.56 166.74 167.47 26,133 -0.58(-0.34%)
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.