Skip to main content

Factset Research Systems Inc (NY: FDS )

370.80 -1.43 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 253.02 253.95 250.59 253.52 306,968 -0.16(-0.06%)
Oct 30, 2019 256.22 256.22 251.37 253.68 233,506 -2.65(-1.03%)
Oct 29, 2019 258.00 260.68 255.83 256.33 333,956 -1.56(-0.60%)
Oct 28, 2019 255.67 258.64 255.67 257.89 308,611 +3.82(+1.50%)
Oct 25, 2019 253.20 254.63 251.64 254.07 193,200 +0.85(+0.34%)
Oct 24, 2019 254.29 254.29 251.54 253.22 217,894 +0.21(+0.08%)
Oct 23, 2019 250.64 253.13 250.53 253.01 244,210 +2.37(+0.95%)
Oct 22, 2019 251.27 254.54 249.89 250.64 346,460 +0.63(+0.25%)
Oct 21, 2019 251.37 252.46 247.73 250.01 265,953 +0.27(+0.11%)
Oct 18, 2019 251.63 253.81 249.62 249.74 473,700 -2.03(-0.81%)
Oct 17, 2019 249.73 252.96 248.41 251.77 279,806 +2.82(+1.13%)
Oct 16, 2019 246.49 249.00 244.87 248.95 329,620 +2.75(+1.12%)
Oct 15, 2019 245.81 247.73 244.84 246.20 393,133 +2.18(+0.89%)
Oct 14, 2019 244.98 246.81 243.59 244.02 228,102 -1.28(-0.52%)
Oct 11, 2019 245.53 247.54 243.73 245.30 526,600 +3.87(+1.60%)
Oct 10, 2019 240.45 242.99 238.62 241.43 315,159 +0.51(+0.21%)
Oct 09, 2019 236.63 242.65 235.68 240.92 407,326 +6.64(+2.83%)
Oct 08, 2019 237.93 237.93 233.09 234.28 483,699 -5.16(-2.16%)
Oct 07, 2019 240.37 241.39 239.09 239.44 338,023 -1.60(-0.66%)
Oct 04, 2019 239.00 241.44 237.60 241.04 249,600 +2.85(+1.20%)
Oct 03, 2019 235.65 239.01 233.25 238.19 490,993 +2.21(+0.94%)
Oct 02, 2019 238.08 240.24 234.75 235.98 504,432 -4.09(-1.70%)
Oct 01, 2019 243.26 245.00 237.50 240.07 488,666 -2.90(-1.19%)
Sep 30, 2019 242.12 244.72 240.44 242.97 514,773 +0.85(+0.35%)
Sep 27, 2019 239.00 247.00 238.00 242.12 880,000 -3.59(-1.46%)
Sep 26, 2019 249.80 254.70 239.75 245.71 1,834,167 -25.28(-9.33%)
Sep 25, 2019 267.88 272.79 267.88 270.99 441,008 +2.67(+1.00%)
Sep 24, 2019 273.43 274.49 267.94 268.32 536,192 -5.12(-1.87%)
Sep 23, 2019 279.46 279.70 271.87 273.44 575,023 -8.85(-3.14%)
Sep 20, 2019 286.00 286.13 281.62 282.29 494,300 -2.72(-0.95%)
Sep 19, 2019 283.80 288.34 282.77 285.01 277,399 +2.01(+0.71%)
Sep 18, 2019 281.50 289.98 280.51 283.00 470,791 +1.93(+0.69%)
Sep 17, 2019 277.03 281.27 277.03 281.07 215,909 +3.66(+1.32%)
Sep 16, 2019 275.78 277.73 274.05 277.41 235,009 -0.05(-0.02%)
Sep 13, 2019 279.00 279.25 274.36 277.46 320,100 +0.81(+0.29%)
Sep 12, 2019 276.09 278.58 274.24 276.65 224,803 +2.69(+0.98%)
Sep 11, 2019 270.10 273.99 268.43 273.96 327,250 +4.14(+1.53%)
Sep 10, 2019 267.08 269.82 261.93 269.82 526,269 +1.04(+0.39%)
Sep 09, 2019 277.26 277.56 266.00 268.78 345,623 -6.84(-2.48%)
Sep 06, 2019 274.15 277.73 274.01 275.62 262,200 +1.78(+0.65%)
Sep 05, 2019 274.02 276.75 271.47 273.84 251,065 +2.89(+1.07%)
Sep 04, 2019 272.81 273.09 267.55 270.95 302,500 +0.63(+0.23%)
Sep 03, 2019 270.30 272.99 268.34 270.32 303,770 -1.77(-0.65%)
Aug 30, 2019 272.11 273.02 269.31 272.09 249,700 +1.25(+0.46%)
Aug 29, 2019 276.07 277.39 270.53 270.84 269,589 -5.12(-1.86%)
Aug 28, 2019 272.92 276.92 272.00 275.96 183,408 +2.23(+0.81%)
Aug 27, 2019 273.56 274.69 271.19 273.73 252,751 +2.18(+0.80%)
Aug 26, 2019 271.64 272.00 268.75 271.55 196,964 +1.94(+0.72%)
Aug 23, 2019 274.83 277.23 268.50 269.61 253,300 -6.20(-2.25%)
Aug 22, 2019 279.00 279.00 274.82 275.81 244,333 -1.85(-0.67%)
Aug 21, 2019 277.86 280.01 276.48 277.66 219,722 +1.79(+0.65%)
Aug 20, 2019 276.48 278.10 273.14 275.87 532,577 -1.56(-0.56%)
Aug 19, 2019 280.00 280.94 277.22 277.43 208,786 +0.40(+0.14%)
Aug 16, 2019 274.56 277.67 273.99 277.03 244,600 +4.88(+1.79%)
Aug 15, 2019 270.78 274.43 269.30 272.15 265,309 +2.44(+0.90%)
Aug 14, 2019 275.08 277.69 268.62 269.71 361,727 -9.53(-3.41%)
Aug 13, 2019 272.95 280.80 272.95 279.24 422,045 +5.29(+1.93%)
Aug 12, 2019 276.41 277.83 273.37 273.95 197,447 -4.35(-1.56%)
Aug 09, 2019 280.73 281.56 276.20 278.30 195,200 -3.23(-1.15%)
Aug 08, 2019 277.68 282.59 275.87 281.53 347,621 +6.87(+2.50%)
Aug 07, 2019 271.37 276.37 270.37 274.66 339,011 -0.23(-0.08%)
Aug 06, 2019 270.50 275.34 270.50 274.89 243,581 +5.02(+1.86%)
Aug 05, 2019 274.68 275.78 266.06 269.87 529,659 -8.72(-3.13%)
Aug 02, 2019 279.61 279.92 275.76 278.59 328,800 -0.84(-0.30%)
Aug 01, 2019 277.24 282.40 277.24 279.43 317,523 +2.13(+0.77%)
Jul 31, 2019 276.43 281.85 276.43 277.30 425,585 +0.88(+0.32%)
Jul 30, 2019 280.71 281.73 275.00 276.42 336,476 -5.67(-2.01%)
Jul 29, 2019 283.78 284.56 280.79 282.09 273,459 -1.47(-0.52%)
Jul 26, 2019 278.87 283.88 278.36 283.56 246,300 +5.75(+2.07%)
Jul 25, 2019 278.87 280.61 277.08 277.81 214,343 -1.06(-0.38%)
Jul 24, 2019 276.87 278.87 273.62 278.87 490,205 +0.89(+0.32%)
Jul 23, 2019 282.23 283.54 276.71 277.98 301,949 -2.81(-1.00%)
Jul 22, 2019 279.98 283.13 278.75 280.79 330,390 +0.98(+0.35%)
Jul 19, 2019 285.94 287.88 279.56 279.81 429,500 -5.79(-2.03%)
Jul 18, 2019 283.71 286.25 283.02 285.60 276,712 +2.83(+1.00%)
Jul 17, 2019 282.18 286.33 282.13 282.77 324,600 -0.29(-0.10%)
Jul 16, 2019 291.40 291.40 279.76 283.06 525,498 -11.26(-3.83%)
Jul 15, 2019 295.98 296.50 293.13 294.32 430,197 -2.20(-0.74%)
Jul 12, 2019 295.66 296.60 293.80 296.52 292,000 +2.05(+0.70%)
Jul 11, 2019 292.55 295.64 291.82 294.47 365,288 +2.99(+1.03%)
Jul 10, 2019 292.58 293.49 290.12 291.48 483,953 +0.47(+0.16%)
Jul 09, 2019 289.35 291.54 287.91 291.01 416,482 +1.30(+0.45%)
Jul 08, 2019 293.15 293.50 286.77 289.71 366,456 -5.74(-1.94%)
Jul 05, 2019 296.36 297.64 292.24 295.45 309,000 -0.61(-0.21%)
Jul 03, 2019 293.80 296.16 293.80 296.06 313,800 +3.23(+1.10%)
Jul 02, 2019 286.18 293.70 285.72 292.83 528,012 +6.09(+2.12%)
Jul 01, 2019 290.21 290.21 285.74 286.74 316,708 +0.18(+0.06%)
Jun 28, 2019 286.67 288.02 281.72 286.56 722,400 +1.15(+0.40%)
Jun 27, 2019 280.69 285.98 280.23 285.41 989,778 -3.92(-1.35%)
Jun 26, 2019 285.00 290.39 284.37 289.33 929,685 +4.08(+1.43%)
Jun 25, 2019 298.10 302.00 283.23 285.25 1,469,707 -8.08(-2.75%)
Jun 24, 2019 297.98 299.16 293.01 293.33 791,765 -4.75(-1.59%)
Jun 21, 2019 298.49 299.53 296.19 298.08 669,900 -3.18(-1.06%)
Jun 20, 2019 304.43 305.38 298.77 301.26 534,620 -0.79(-0.26%)
Jun 19, 2019 300.03 302.96 299.14 302.05 512,725 +1.65(+0.55%)
Jun 18, 2019 297.45 301.33 297.45 300.40 264,529 +4.76(+1.61%)
Jun 17, 2019 297.04 299.73 294.53 295.64 227,667 -0.69(-0.23%)
Jun 14, 2019 296.75 297.87 294.58 296.33 345,400 -0.55(-0.19%)
Jun 13, 2019 303.14 304.05 294.42 296.88 364,960 -4.61(-1.53%)
Jun 12, 2019 295.88 301.54 295.75 301.49 427,867 +6.49(+2.20%)
Jun 11, 2019 298.92 299.87 293.92 295.00 307,228 -2.08(-0.70%)
Jun 10, 2019 294.64 298.51 294.64 297.08 351,509 +4.92(+1.68%)
Jun 07, 2019 290.51 295.23 290.51 292.16 225,300 +2.45(+0.85%)
Jun 06, 2019 286.95 291.48 285.82 289.71 328,597 +2.76(+0.96%)
Jun 05, 2019 286.00 287.95 283.13 286.95 474,253 +1.97(+0.69%)
Jun 04, 2019 279.48 285.12 277.35 284.98 436,634 +8.09(+2.92%)
Jun 03, 2019 278.41 279.02 273.81 276.89 358,683 -1.31(-0.47%)
May 31, 2019 275.45 279.96 275.07 278.20 533,300 -0.05(-0.02%)
May 30, 2019 277.22 279.14 275.05 278.25 574,565 +0.22(+0.08%)
May 29, 2019 275.92 279.15 274.06 278.03 413,178 +1.58(+0.57%)
May 28, 2019 280.35 283.63 275.45 276.45 2,260,148 -3.72(-1.33%)
May 24, 2019 279.74 281.71 278.36 280.17 350,000 +2.07(+0.74%)
May 23, 2019 278.50 279.53 275.09 278.10 415,420 -2.44(-0.87%)
May 22, 2019 281.92 283.93 280.54 280.54 320,994 -1.07(-0.38%)
May 21, 2019 277.94 282.42 277.94 281.61 426,578 +4.80(+1.73%)
May 20, 2019 277.02 278.26 275.55 276.81 330,019 -1.61(-0.58%)
May 17, 2019 276.58 280.98 276.35 278.42 332,100 -0.17(-0.06%)
May 16, 2019 276.40 281.99 275.32 278.59 299,576 +3.59(+1.31%)
May 15, 2019 274.00 278.19 272.50 275.00 389,888 -1.82(-0.66%)
May 14, 2019 273.42 281.94 272.92 276.82 484,504 +4.58(+1.68%)
May 13, 2019 276.27 277.31 270.47 272.24 317,639 -8.55(-3.04%)
May 10, 2019 277.60 281.40 273.89 280.79 249,400 +2.37(+0.85%)
May 09, 2019 273.24 278.69 272.60 278.42 164,888 +1.85(+0.67%)
May 08, 2019 277.54 278.66 276.45 276.57 266,185 -1.67(-0.60%)
May 07, 2019 281.14 282.08 276.79 278.24 347,711 -5.59(-1.97%)
May 06, 2019 272.75 284.32 272.75 283.83 372,686 +4.99(+1.79%)
May 03, 2019 274.98 279.59 274.98 278.84 216,300 +4.30(+1.57%)
May 02, 2019 271.29 274.83 269.52 274.54 200,053 +2.52(+0.93%)
May 01, 2019 275.64 275.64 271.55 272.02 259,515 -3.85(-1.40%)
Apr 30, 2019 272.60 276.32 272.60 275.87 266,054 +3.28(+1.20%)
Apr 29, 2019 270.85 273.88 270.85 272.59 212,295 +1.47(+0.54%)
Apr 26, 2019 267.28 271.44 267.18 271.12 222,300 +4.03(+1.51%)
Apr 25, 2019 265.69 267.47 263.23 267.09 174,742 +1.36(+0.51%)
Apr 24, 2019 266.44 268.61 265.62 265.73 261,856 -1.08(-0.40%)
Apr 23, 2019 261.37 267.76 261.37 266.81 285,340 +5.75(+2.20%)
Apr 22, 2019 261.74 262.36 259.50 261.06 245,750 -1.06(-0.40%)
Apr 18, 2019 259.27 263.04 257.09 262.12 262,100 +3.74(+1.45%)
Apr 17, 2019 264.64 264.64 258.20 258.38 313,263 -5.14(-1.95%)
Apr 16, 2019 262.59 265.77 262.30 263.52 283,274 +1.75(+0.67%)
Apr 15, 2019 264.51 264.51 260.07 261.77 195,406 +1.64(+0.63%)
Apr 12, 2019 258.98 260.13 257.44 260.13 178,700 +3.85(+1.50%)
Apr 11, 2019 257.23 257.43 254.11 256.28 190,419 -0.08(-0.03%)
Apr 10, 2019 255.00 257.15 255.00 256.36 141,381 +1.41(+0.55%)
Apr 09, 2019 254.00 255.72 252.85 254.95 189,361 -0.89(-0.35%)
Apr 08, 2019 252.06 255.87 250.84 255.84 280,475 +2.99(+1.18%)
Apr 05, 2019 252.96 255.02 251.38 252.85 233,300 -0.09(-0.04%)
Apr 04, 2019 252.90 253.28 250.33 252.94 194,569 +0.54(+0.21%)
Apr 03, 2019 250.81 252.56 249.56 252.40 182,287 +2.35(+0.94%)
Apr 02, 2019 249.14 250.44 246.95 250.05 249,007 +0.78(+0.31%)
Apr 01, 2019 249.24 249.92 246.87 249.27 256,120 +1.00(+0.40%)
Mar 29, 2019 245.92 248.79 244.75 248.27 275,400 +3.34(+1.36%)
Mar 28, 2019 243.00 245.92 242.81 244.93 288,498 +1.89(+0.78%)
Mar 27, 2019 242.54 244.85 238.89 243.04 534,552 -3.26(-1.32%)
Mar 26, 2019 236.00 246.76 230.88 246.30 751,381 +12.73(+5.45%)
Mar 25, 2019 234.05 235.43 232.70 233.57 312,741 -0.97(-0.41%)
Mar 22, 2019 239.54 241.16 234.43 234.54 352,000 -7.78(-3.21%)
Mar 21, 2019 236.10 242.99 235.07 242.32 207,538 +5.52(+2.33%)
Mar 20, 2019 238.23 238.73 236.02 236.80 211,254 -2.43(-1.02%)
Mar 19, 2019 238.73 239.95 238.52 239.23 203,551 +0.63(+0.26%)
Mar 18, 2019 237.40 239.39 237.02 238.60 179,459 +1.24(+0.52%)
Mar 15, 2019 236.12 238.98 235.16 237.36 380,400 +1.25(+0.53%)
Mar 14, 2019 233.33 236.54 233.30 236.11 246,479 +1.97(+0.84%)
Mar 13, 2019 234.13 235.47 233.54 234.14 204,079 +0.77(+0.33%)
Mar 12, 2019 233.65 234.24 232.09 233.37 203,948 -0.02(-0.01%)
Mar 11, 2019 231.83 234.14 230.98 233.39 183,943 +2.29(+0.99%)
Mar 08, 2019 229.65 231.19 228.43 231.10 207,600 -0.14(-0.06%)
Mar 07, 2019 234.38 234.38 231.04 231.24 229,123 -3.48(-1.48%)
Mar 06, 2019 236.73 238.07 234.09 234.72 153,368 -2.16(-0.91%)
Mar 05, 2019 235.28 238.18 234.75 236.88 251,905 +1.51(+0.64%)
Mar 04, 2019 237.48 237.86 232.92 235.37 157,230 -1.74(-0.73%)
Mar 01, 2019 236.63 238.91 235.71 237.11 202,200 +1.94(+0.82%)
Feb 28, 2019 234.57 236.36 233.60 235.17 211,105 +0.71(+0.30%)
Feb 27, 2019 230.58 234.63 230.58 234.46 428,852 +2.86(+1.23%)
Feb 26, 2019 230.87 232.63 230.15 231.60 174,681 -0.03(-0.01%)
Feb 25, 2019 232.68 234.27 230.53 231.63 199,391 +0.09(+0.04%)
Feb 22, 2019 228.43 231.61 227.25 231.54 218,600 +3.55(+1.56%)
Feb 21, 2019 228.08 229.15 226.47 227.99 154,366 -0.03(-0.01%)
Feb 20, 2019 226.12 228.08 223.57 228.02 174,442 +2.18(+0.97%)
Feb 19, 2019 223.47 226.66 223.31 225.84 201,951 +1.39(+0.62%)
Feb 15, 2019 223.20 224.54 222.03 224.45 211,800 +2.74(+1.24%)
Feb 14, 2019 219.79 223.54 214.18 221.71 205,729 -0.14(-0.06%)
Feb 13, 2019 222.36 223.46 220.93 221.85 189,302 -0.04(-0.02%)
Feb 12, 2019 221.00 223.79 219.95 221.89 205,424 +1.32(+0.60%)
Feb 11, 2019 221.00 221.90 219.40 220.57 178,247 -0.77(-0.35%)
Feb 08, 2019 219.35 221.34 218.98 221.34 167,100 +0.76(+0.34%)
Feb 07, 2019 217.64 220.60 217.59 220.58 208,295 +1.97(+0.90%)
Feb 06, 2019 221.55 224.21 217.67 218.61 176,787 -3.33(-1.50%)
Feb 05, 2019 220.00 222.40 218.59 221.94 239,572 +2.25(+1.02%)
Feb 04, 2019 219.05 219.87 217.28 219.69 125,909 -0.11(-0.05%)
Feb 01, 2019 218.62 221.76 218.62 219.80 243,400 +1.17(+0.54%)
Jan 31, 2019 214.36 219.08 213.50 218.63 244,929 +3.95(+1.84%)
Jan 30, 2019 213.58 214.81 210.31 214.68 209,694 +1.69(+0.79%)
Jan 29, 2019 213.75 214.93 212.52 212.99 167,254 -1.19(-0.56%)
Jan 28, 2019 212.99 214.62 212.39 214.18 175,812 -0.07(-0.03%)
Jan 25, 2019 215.74 216.15 214.25 214.25 230,100 +0.39(+0.18%)
Jan 24, 2019 214.70 216.20 211.85 213.86 339,946 -0.67(-0.31%)
Jan 23, 2019 213.94 215.16 212.77 214.53 299,140 +2.14(+1.01%)
Jan 22, 2019 212.13 215.56 211.21 212.39 260,411 -2.06(-0.96%)
Jan 18, 2019 212.27 214.61 210.31 214.45 293,600 +3.45(+1.64%)
Jan 17, 2019 208.36 211.91 208.33 211.00 321,589 +1.52(+0.73%)
Jan 16, 2019 208.75 210.43 208.16 209.48 261,393 +1.60(+0.77%)
Jan 15, 2019 203.37 208.13 202.94 207.88 237,708 +4.11(+2.02%)
Jan 14, 2019 202.17 205.92 201.53 203.77 245,585 +0.06(+0.03%)
Jan 11, 2019 204.34 204.91 202.50 203.71 277,100 -1.36(-0.66%)
Jan 10, 2019 204.50 205.64 203.17 205.07 175,360 -0.22(-0.11%)
Jan 09, 2019 203.84 206.60 202.87 205.29 215,342 +2.57(+1.27%)
Jan 08, 2019 201.32 202.85 199.51 202.72 222,283 +2.47(+1.23%)
Jan 07, 2019 198.55 201.06 198.27 200.25 398,366 +0.21(+0.10%)
Jan 04, 2019 196.96 201.26 195.42 200.04 276,600 +6.04(+3.11%)
Jan 03, 2019 198.84 199.47 193.83 194.00 336,775 -5.40(-2.71%)
Jan 02, 2019 197.09 201.53 197.09 199.40 323,466 -0.73(-0.36%)
Dec 31, 2018 199.90 201.76 198.73 200.13 278,500 +0.67(+0.34%)
Dec 28, 2018 200.00 202.00 197.49 199.46 296,000 -0.70(-0.35%)
Dec 27, 2018 195.32 200.20 194.46 200.16 357,233 +2.61(+1.32%)
Dec 26, 2018 190.29 197.96 188.31 197.55 317,952 +9.00(+4.77%)
Dec 24, 2018 193.00 194.70 188.54 188.55 158,400 -5.88(-3.02%)
Dec 21, 2018 201.11 202.84 194.06 194.43 745,300 -6.65(-3.31%)
Dec 20, 2018 200.40 202.07 197.70 201.08 644,942 +0.09(+0.04%)
Dec 19, 2018 207.64 207.95 197.65 200.99 646,814 -7.38(-3.54%)
Dec 18, 2018 220.30 223.50 205.36 208.37 982,081 -9.21(-4.23%)
Dec 17, 2018 222.76 223.48 216.07 217.58 504,095 -5.53(-2.48%)
Dec 14, 2018 226.25 227.32 222.57 223.11 310,900 -4.95(-2.17%)
Dec 13, 2018 227.72 229.76 226.57 228.06 292,275 +0.04(+0.02%)
Dec 12, 2018 226.22 230.53 225.60 228.02 316,080 +4.46(+1.99%)
Dec 11, 2018 225.46 226.87 221.34 223.56 311,918 +1.12(+0.50%)
Dec 10, 2018 223.16 223.57 218.37 222.44 178,193 -1.26(-0.56%)
Dec 07, 2018 227.15 230.28 221.87 223.70 344,200 -2.72(-1.20%)
Dec 06, 2018 225.18 226.96 222.15 226.42 341,102 -1.32(-0.58%)
Dec 04, 2018 233.89 235.43 227.46 227.74 240,900 -6.80(-2.90%)
Dec 03, 2018 237.35 237.95 230.56 234.54 248,542 +0.05(+0.02%)
Nov 30, 2018 233.96 235.47 232.40 234.49 233,400 +0.94(+0.40%)
Nov 29, 2018 233.43 236.37 233.32 233.55 181,412 -1.77(-0.75%)
Nov 28, 2018 234.22 236.60 233.01 235.32 415,937 +1.72(+0.74%)
Nov 27, 2018 230.50 234.07 230.00 233.60 184,167 +2.49(+1.08%)
Nov 26, 2018 229.35 231.96 229.35 231.11 191,492 +2.78(+1.22%)
Nov 23, 2018 226.51 229.90 226.51 228.33 56,300 +0.35(+0.15%)
Nov 21, 2018 227.98 227.98 227.98 0 +1.42(+0.63%)
Nov 20, 2018 227.66 228.78 224.65 226.56 273,597 -3.70(-1.61%)
Nov 19, 2018 230.99 232.83 227.22 230.26 205,758 -0.69(-0.30%)
Nov 16, 2018 226.51 231.56 226.09 230.95 281,900 +3.06(+1.34%)
Nov 15, 2018 222.64 228.12 222.43 227.89 226,665 +3.99(+1.78%)
Nov 14, 2018 229.07 229.94 222.91 223.90 273,202 -3.67(-1.61%)
Nov 13, 2018 227.20 229.91 226.20 227.57 175,661 +0.40(+0.18%)
Nov 12, 2018 230.53 230.72 225.96 227.17 240,703 -3.59(-1.56%)
Nov 09, 2018 230.53 232.60 229.34 230.76 270,400 -0.35(-0.15%)
Nov 08, 2018 229.41 231.78 228.91 231.11 169,073 +1.57(+0.68%)
Nov 07, 2018 225.78 230.00 224.47 229.54 239,831 +4.98(+2.22%)
Nov 06, 2018 223.94 225.75 223.06 224.56 205,586 -0.02(-0.01%)
Nov 05, 2018 223.55 225.25 222.75 224.58 231,787 +1.07(+0.48%)
Nov 02, 2018 222.35 224.40 221.98 223.51 177,900 +1.63(+0.73%)
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.