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

Newmarket Corp (NY: NEU )

538.90 +8.78 (+1.66%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 2, 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 (%)
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%)
May 03, 2021 325.65 326.63 323.20 325.09 37,703 +2.24(+0.69%)
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%)
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.