Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 255.73 258.05 255.73 256.95 271,064 +0.58(+0.23%)
Dec 30, 2019 260.05 260.09 255.42 256.37 298,104 -3.27(-1.26%)
Dec 27, 2019 258.51 261.37 257.10 259.63 236,711 +2.07(+0.80%)
Dec 26, 2019 257.05 258.24 255.87 257.56 149,835 +1.80(+0.70%)
Dec 24, 2019 257.37 257.42 255.67 255.76 116,528 -0.65(-0.25%)
Dec 23, 2019 255.55 258.56 254.84 256.42 324,658 +2.62(+1.03%)
Dec 20, 2019 251.28 257.80 251.28 253.79 806,512 -4.62(-1.79%)
Dec 19, 2019 253.05 258.88 246.78 258.41 852,998 +0.69(+0.27%)
Dec 18, 2019 257.24 260.27 256.44 257.72 526,502 +0.49(+0.19%)
Dec 17, 2019 260.48 260.68 256.67 257.23 475,003 -2.88(-1.11%)
Dec 16, 2019 262.28 264.17 259.09 260.11 461,923 +0.31(+0.12%)
Dec 13, 2019 257.70 259.92 256.87 259.81 333,505 +1.19(+0.46%)
Dec 12, 2019 258.78 260.08 256.93 258.62 646,020 -1.49(-0.57%)
Dec 11, 2019 258.56 260.26 255.93 260.11 309,304 +1.17(+0.45%)
Dec 10, 2019 258.45 260.44 257.70 258.94 375,110 +0.51(+0.20%)
Dec 09, 2019 257.47 258.80 256.05 258.44 371,216 +0.35(+0.13%)
Dec 06, 2019 253.93 258.49 253.10 258.09 390,621 +5.47(+2.16%)
Dec 05, 2019 253.10 254.74 252.32 252.62 349,544 +0.17(+0.07%)
Dec 04, 2019 249.55 252.48 249.45 252.45 273,569 +3.58(+1.44%)
Dec 03, 2019 246.75 249.12 246.25 248.87 291,573 -0.27(-0.11%)
Dec 02, 2019 248.98 250.25 247.26 249.14 311,137 +0.47(+0.19%)
Nov 29, 2019 250.02 251.11 248.17 248.67 156,102 -2.11(-0.84%)
Nov 27, 2019 251.88 251.88 248.15 250.78 248,406 +0.53(+0.21%)
Nov 26, 2019 249.47 252.48 248.98 250.25 533,750 +1.08(+0.43%)
Nov 25, 2019 248.29 250.72 248.22 249.17 298,938 +0.70(+0.28%)
Nov 22, 2019 246.69 249.06 246.33 248.47 206,267 +2.17(+0.88%)
Nov 21, 2019 250.60 250.60 245.94 246.30 317,153 -3.83(-1.53%)
Nov 20, 2019 247.33 251.05 245.45 250.13 291,248 +2.01(+0.81%)
Nov 19, 2019 243.17 248.26 243.02 248.13 295,730 +6.65(+2.75%)
Nov 18, 2019 242.98 243.97 239.35 241.48 402,928 -1.82(-0.75%)
Nov 15, 2019 248.29 249.01 242.97 243.31 541,843 -4.98(-2.01%)
Nov 14, 2019 242.54 248.47 242.03 248.29 368,023 +4.83(+1.98%)
Nov 13, 2019 238.61 244.40 238.09 243.46 241,973 +3.92(+1.63%)
Nov 12, 2019 237.01 240.41 236.89 239.54 269,734 +2.38(+1.00%)
Nov 11, 2019 234.34 240.61 234.34 237.16 466,088 +1.53(+0.65%)
Nov 08, 2019 241.43 241.99 234.58 235.63 508,652 -5.80(-2.40%)
Nov 07, 2019 246.19 246.21 240.35 241.43 374,481 -4.00(-1.63%)
Nov 06, 2019 243.18 246.24 242.56 245.44 240,216 +1.60(+0.66%)
Nov 05, 2019 245.36 245.92 240.52 243.83 229,682 -0.22(-0.09%)
Nov 04, 2019 245.06 247.22 243.70 244.05 305,820 -0.32(-0.13%)
Nov 01, 2019 243.20 245.10 242.52 244.37 214,015 +2.24(+0.93%)
Oct 31, 2019 241.65 242.54 239.33 242.13 321,408 -0.15(-0.06%)
Oct 30, 2019 244.71 244.71 240.08 242.28 244,490 -2.53(-1.03%)
Oct 29, 2019 246.41 248.97 244.34 244.81 349,665 -1.49(-0.60%)
Oct 28, 2019 244.18 247.02 244.18 246.30 323,128 +3.65(+1.50%)
Oct 25, 2019 241.82 243.19 240.33 242.66 202,288 +0.81(+0.34%)
Oct 24, 2019 242.87 242.87 240.24 241.84 228,143 +0.20(+0.08%)
Oct 23, 2019 239.38 241.76 239.27 241.64 255,697 +2.26(+0.95%)
Oct 22, 2019 239.98 243.10 238.66 239.38 362,757 +0.60(+0.25%)
Oct 21, 2019 240.08 241.12 236.60 238.78 278,463 +0.26(+0.11%)
Oct 18, 2019 240.32 242.40 238.41 238.52 495,983 -1.94(-0.81%)
Oct 17, 2019 238.51 241.59 237.25 240.46 292,968 +2.69(+1.13%)
Oct 16, 2019 235.42 237.81 233.87 237.76 345,125 +2.63(+1.12%)
Oct 15, 2019 234.77 236.60 233.84 235.14 411,626 +2.08(+0.89%)
Oct 14, 2019 233.97 235.73 232.65 233.06 238,832 -1.22(-0.52%)
Oct 11, 2019 234.50 236.42 232.78 234.28 551,371 +3.70(+1.60%)
Oct 10, 2019 229.65 232.07 227.90 230.58 329,984 +0.49(+0.21%)
Oct 09, 2019 226.00 231.75 225.09 230.10 426,487 +6.34(+2.83%)
Oct 08, 2019 227.24 227.24 222.62 223.75 506,452 -4.93(-2.16%)
Oct 07, 2019 229.57 230.54 228.35 228.68 353,923 -1.53(-0.66%)
Oct 04, 2019 228.26 230.59 226.93 230.21 261,341 +2.72(+1.20%)
Oct 03, 2019 225.06 228.27 222.77 227.49 514,089 +2.11(+0.94%)
Oct 02, 2019 227.38 229.44 224.20 225.38 528,160 -3.91(-1.70%)
Oct 01, 2019 232.33 233.99 226.83 229.28 511,653 -2.77(-1.19%)
Sep 30, 2019 231.24 233.72 229.64 232.05 538,988 +0.81(+0.35%)
Sep 27, 2019 228.26 235.90 227.31 231.24 921,396 -3.43(-1.46%)
Sep 26, 2019 238.58 243.26 228.98 234.67 1,920,447 -24.14(-9.33%)
Sep 25, 2019 255.84 260.53 255.84 258.81 461,753 +2.55(+1.00%)
Sep 24, 2019 261.14 262.15 255.90 256.26 561,414 -4.89(-1.87%)
Sep 23, 2019 266.90 267.13 259.66 261.15 602,072 -8.45(-3.13%)
Sep 20, 2019 273.15 273.27 268.97 269.61 517,552 -2.60(-0.95%)
Sep 19, 2019 271.05 275.39 270.07 272.20 290,448 +1.92(+0.71%)
Sep 18, 2019 268.85 276.95 267.91 270.29 492,937 +1.84(+0.69%)
Sep 17, 2019 264.58 268.63 264.58 268.44 226,065 +3.50(+1.32%)
Sep 16, 2019 263.39 265.25 261.74 264.95 246,064 -0.05(-0.02%)
Sep 13, 2019 266.46 266.70 262.03 264.99 335,157 +0.77(+0.29%)
Sep 12, 2019 263.69 266.06 261.92 264.22 235,377 +2.57(+0.98%)
Sep 11, 2019 257.96 261.68 256.37 261.65 342,644 +3.95(+1.53%)
Sep 10, 2019 255.08 257.70 250.16 257.70 551,025 +0.99(+0.39%)
Sep 09, 2019 264.80 265.08 254.05 256.70 361,881 -6.53(-2.48%)
Sep 06, 2019 261.83 265.25 261.70 263.24 274,534 +1.70(+0.65%)
Sep 05, 2019 261.71 264.31 259.27 261.54 262,875 +2.76(+1.07%)
Sep 04, 2019 260.55 260.82 255.53 258.78 316,729 +0.60(+0.23%)
Sep 03, 2019 258.16 260.73 256.28 258.18 318,059 -1.69(-0.65%)
Aug 30, 2019 259.88 260.75 257.21 259.87 261,446 +1.19(+0.46%)
Aug 29, 2019 263.67 264.93 258.38 258.67 282,270 -4.20(-1.60%)
Aug 28, 2019 259.98 263.79 259.10 262.87 192,538 +2.12(+0.81%)
Aug 27, 2019 260.59 261.66 258.33 260.75 265,332 +2.08(+0.80%)
Aug 26, 2019 258.76 259.10 256.01 258.67 206,768 +1.85(+0.72%)
Aug 23, 2019 261.80 264.08 255.77 256.82 265,909 -5.91(-2.25%)
Aug 22, 2019 265.77 265.77 261.79 262.73 256,495 -1.76(-0.67%)
Aug 21, 2019 264.68 266.73 263.37 264.49 230,659 +1.71(+0.65%)
Aug 20, 2019 263.37 264.91 260.19 262.79 559,088 -1.49(-0.56%)
Aug 19, 2019 266.72 267.62 264.07 264.27 219,179 +0.38(+0.14%)
Aug 16, 2019 261.54 264.50 261.00 263.89 256,776 +4.65(+1.79%)
Aug 15, 2019 257.94 261.42 256.53 259.25 278,516 +2.32(+0.90%)
Aug 14, 2019 262.04 264.52 255.88 256.92 379,733 -9.08(-3.41%)
Aug 13, 2019 260.01 267.49 260.01 266.00 443,054 +5.04(+1.93%)
Aug 12, 2019 263.30 264.65 260.41 260.96 207,275 -4.14(-1.56%)
Aug 09, 2019 267.42 268.21 263.10 265.10 204,917 -3.08(-1.15%)
Aug 08, 2019 264.51 269.19 262.79 268.18 364,925 +6.54(+2.50%)
Aug 07, 2019 258.50 263.26 257.55 261.64 355,886 -0.22(-0.08%)
Aug 06, 2019 257.67 262.28 257.67 261.86 255,706 +4.78(+1.86%)
Aug 05, 2019 261.65 262.71 253.44 257.07 556,025 -8.31(-3.13%)
Aug 02, 2019 266.35 266.65 262.68 265.38 345,167 -0.80(-0.30%)
Aug 01, 2019 264.09 269.01 264.09 266.18 333,329 +2.03(+0.77%)
Jul 31, 2019 263.32 268.49 263.32 264.15 446,770 +0.84(+0.32%)
Jul 30, 2019 267.40 268.37 261.96 263.31 353,225 -5.40(-2.01%)
Jul 29, 2019 270.32 271.07 267.48 268.71 287,071 -1.40(-0.52%)
Jul 26, 2019 265.65 270.42 265.16 270.11 258,560 +5.48(+2.07%)
Jul 25, 2019 265.65 267.30 263.94 264.64 225,012 -1.01(-0.38%)
Jul 24, 2019 263.74 265.65 260.64 265.65 514,607 +0.85(+0.32%)
Jul 23, 2019 268.85 270.09 263.59 264.80 316,979 -2.68(-1.00%)
Jul 22, 2019 266.70 269.70 265.53 267.48 346,836 +0.93(+0.35%)
Jul 19, 2019 272.38 274.22 266.30 266.54 450,880 -5.52(-2.03%)
Jul 18, 2019 270.26 272.68 269.60 272.06 290,486 +2.70(+1.00%)
Jul 17, 2019 268.80 272.75 268.75 269.36 340,758 -0.28(-0.10%)
Jul 16, 2019 277.58 277.58 266.49 269.64 551,657 -10.73(-3.83%)
Jul 15, 2019 281.94 282.44 279.23 280.36 451,612 -2.10(-0.74%)
Jul 12, 2019 281.64 282.54 279.87 282.46 306,535 +1.95(+0.70%)
Jul 11, 2019 278.68 281.63 277.99 280.51 383,471 +2.85(+1.03%)
Jul 10, 2019 278.71 279.57 276.36 277.66 508,044 +0.45(+0.16%)
Jul 09, 2019 275.63 277.71 274.26 277.21 437,214 +1.24(+0.45%)
Jul 08, 2019 279.25 279.58 273.17 275.97 384,698 -5.47(-1.94%)
Jul 05, 2019 282.31 283.53 278.38 281.44 324,381 -0.58(-0.21%)
Jul 03, 2019 279.87 282.12 279.87 282.02 329,420 +3.08(+1.10%)
Jul 02, 2019 272.61 279.77 272.17 278.94 554,296 +5.80(+2.12%)
Jul 01, 2019 276.45 276.45 272.19 273.14 332,473 +0.17(+0.06%)
Jun 28, 2019 273.08 274.37 268.36 272.97 758,360 +1.10(+0.40%)
Jun 27, 2019 267.38 272.42 266.94 271.88 1,039,048 -3.73(-1.35%)
Jun 26, 2019 271.49 276.62 270.88 275.61 975,964 +3.89(+1.43%)
Jun 25, 2019 283.96 287.68 269.80 271.72 1,542,868 -7.70(-2.75%)
Jun 24, 2019 283.85 284.97 279.12 279.42 831,178 -4.52(-1.59%)
Jun 21, 2019 284.34 285.33 282.14 283.94 703,247 -3.03(-1.06%)
Jun 20, 2019 289.99 290.90 284.60 286.97 561,233 -0.75(-0.26%)
Jun 19, 2019 285.80 288.59 284.95 287.73 538,248 +1.57(+0.55%)
Jun 18, 2019 283.35 287.04 283.35 286.15 277,697 +4.53(+1.61%)
Jun 17, 2019 282.95 285.52 280.56 281.62 239,000 -0.66(-0.23%)
Jun 14, 2019 282.68 283.75 280.61 282.28 362,593 -0.52(-0.19%)
Jun 13, 2019 288.76 289.63 280.46 282.80 383,127 -4.39(-1.53%)
Jun 12, 2019 281.85 287.24 281.73 287.19 449,166 +6.18(+2.20%)
Jun 11, 2019 284.75 285.65 279.98 281.01 322,521 -1.98(-0.70%)
Jun 10, 2019 280.67 284.36 280.67 282.99 369,007 +4.69(+1.68%)
Jun 07, 2019 276.73 281.23 276.73 278.31 236,515 +2.33(+0.85%)
Jun 06, 2019 273.34 277.66 272.27 275.97 344,954 +2.63(+0.96%)
Jun 05, 2019 272.44 274.30 269.70 273.34 497,861 +1.88(+0.69%)
Jun 04, 2019 266.23 271.60 264.20 271.47 458,369 +7.71(+2.92%)
Jun 03, 2019 265.21 265.79 260.83 263.76 376,538 -1.25(-0.47%)
May 31, 2019 262.39 266.69 262.03 265.01 559,847 -0.05(-0.02%)
May 30, 2019 264.07 265.90 262.01 265.06 603,166 +0.90(+0.34%)
May 29, 2019 262.15 265.22 260.39 264.16 434,872 +1.50(+0.57%)
May 28, 2019 266.36 269.49 261.71 262.66 2,378,817 -3.53(-1.33%)
May 24, 2019 265.79 267.66 264.47 266.19 368,376 +1.97(+0.74%)
May 23, 2019 264.61 265.58 261.37 264.23 437,231 -2.32(-0.87%)
May 22, 2019 267.86 269.77 266.55 266.55 337,847 -1.02(-0.38%)
May 21, 2019 264.07 268.33 264.07 267.56 448,975 +4.56(+1.73%)
May 20, 2019 263.20 264.38 261.80 263.00 347,346 -1.53(-0.58%)
May 17, 2019 262.78 266.96 262.56 264.53 349,536 -0.16(-0.06%)
May 16, 2019 262.61 267.92 261.58 264.69 315,305 +3.41(+1.31%)
May 15, 2019 260.33 264.31 258.91 261.28 410,359 -1.73(-0.66%)
May 14, 2019 259.78 267.88 259.31 263.01 509,942 +4.35(+1.68%)
May 13, 2019 262.49 263.48 256.98 258.66 334,316 -8.12(-3.05%)
May 10, 2019 263.75 267.36 260.23 266.78 262,494 +2.25(+0.85%)
May 09, 2019 259.61 264.79 259.00 264.53 173,545 +1.76(+0.67%)
May 08, 2019 263.69 264.76 262.66 262.77 280,161 -1.59(-0.60%)
May 07, 2019 267.12 268.01 262.98 264.36 365,967 -5.31(-1.97%)
May 06, 2019 259.14 270.14 259.14 269.67 392,253 +4.74(+1.79%)
May 03, 2019 261.26 265.64 261.26 264.93 227,656 +4.09(+1.57%)
May 02, 2019 257.76 261.12 256.07 260.84 210,556 +2.39(+0.93%)
May 01, 2019 261.89 261.89 258.00 258.45 273,140 -3.66(-1.40%)
Apr 30, 2019 259.00 262.54 259.00 262.11 280,023 +3.12(+1.20%)
Apr 29, 2019 257.34 260.22 257.34 258.99 223,441 +1.40(+0.54%)
Apr 26, 2019 253.95 257.90 253.85 257.60 233,971 +3.83(+1.51%)
Apr 25, 2019 252.44 254.13 250.10 253.77 183,916 +1.29(+0.51%)
Apr 24, 2019 253.15 255.21 252.37 252.47 275,604 -1.03(-0.40%)
Apr 23, 2019 248.33 254.40 248.33 253.50 300,321 +5.46(+2.20%)
Apr 22, 2019 248.68 249.27 246.55 248.04 258,653 -1.01(-0.40%)
Apr 18, 2019 246.34 249.91 244.26 249.04 275,861 +3.55(+1.45%)
Apr 17, 2019 251.44 251.44 245.32 245.49 329,710 -4.88(-1.95%)
Apr 16, 2019 249.49 252.51 249.22 250.37 298,147 +1.66(+0.67%)
Apr 15, 2019 251.31 251.31 247.10 248.71 205,665 +1.56(+0.63%)
Apr 12, 2019 246.06 247.15 244.60 247.15 188,082 +3.66(+1.50%)
Apr 11, 2019 244.40 244.59 241.43 243.50 200,416 -0.08(-0.03%)
Apr 10, 2019 242.28 244.32 242.28 243.57 148,804 +1.34(+0.55%)
Apr 09, 2019 241.33 242.96 240.24 242.23 199,303 -0.84(-0.35%)
Apr 08, 2019 239.49 243.11 238.33 243.08 295,201 +2.84(+1.18%)
Apr 05, 2019 240.34 242.30 238.84 240.24 245,549 -0.09(-0.04%)
Apr 04, 2019 240.28 240.65 237.84 240.32 204,784 +0.51(+0.21%)
Apr 03, 2019 238.30 239.96 237.11 239.81 191,858 +2.23(+0.94%)
Apr 02, 2019 236.71 237.95 234.63 237.58 262,081 +0.74(+0.31%)
Apr 01, 2019 236.81 237.45 234.56 236.84 269,567 +0.95(+0.40%)
Mar 29, 2019 233.65 236.38 232.54 235.88 289,859 +3.17(+1.36%)
Mar 28, 2019 230.88 233.65 230.70 232.71 303,645 +1.80(+0.78%)
Mar 27, 2019 230.44 232.63 226.97 230.92 562,618 -3.10(-1.32%)
Mar 26, 2019 224.23 234.45 219.36 234.01 790,832 +12.09(+5.45%)
Mar 25, 2019 222.37 223.69 221.09 221.92 329,161 -0.92(-0.41%)
Mar 22, 2019 227.59 229.12 222.74 222.84 370,481 -7.39(-3.21%)
Mar 21, 2019 224.32 230.87 223.34 230.23 218,434 +5.25(+2.33%)
Mar 20, 2019 226.35 226.82 224.25 224.99 222,345 -2.31(-1.02%)
Mar 19, 2019 226.82 227.98 226.62 227.30 214,238 +0.60(+0.26%)
Mar 18, 2019 225.56 227.45 225.20 226.70 188,881 +1.18(+0.52%)
Mar 15, 2019 224.34 227.06 223.43 225.52 400,372 +1.19(+0.53%)
Mar 14, 2019 221.69 224.74 221.66 224.33 259,420 +1.87(+0.84%)
Mar 13, 2019 222.45 223.72 221.89 222.46 214,794 +0.73(+0.33%)
Mar 12, 2019 221.99 222.56 220.51 221.73 214,656 -0.02(-0.01%)
Mar 11, 2019 220.26 222.46 219.46 221.75 193,600 +2.18(+0.99%)
Mar 08, 2019 218.19 219.66 217.03 219.57 218,500 -0.13(-0.06%)
Mar 07, 2019 222.69 222.69 219.51 219.70 241,153 -3.31(-1.48%)
Mar 06, 2019 224.92 226.19 222.41 223.01 161,420 -2.05(-0.91%)
Mar 05, 2019 223.54 226.30 223.03 225.06 265,131 +1.44(+0.64%)
Mar 04, 2019 225.63 225.99 221.30 223.63 165,485 -1.65(-0.73%)
Mar 01, 2019 224.83 227.00 223.95 225.28 212,816 +1.84(+0.83%)
Feb 28, 2019 222.87 224.57 221.95 223.44 222,189 +0.67(+0.30%)
Feb 27, 2019 219.08 222.93 219.08 222.76 451,368 +3.33(+1.52%)
Feb 26, 2019 218.75 220.41 218.06 219.44 184,362 -0.03(-0.01%)
Feb 25, 2019 220.46 221.97 218.42 219.47 210,441 +0.09(+0.04%)
Feb 22, 2019 216.44 219.45 215.32 219.38 230,715 +3.36(+1.56%)
Feb 21, 2019 216.10 217.12 214.58 216.02 162,921 -0.03(-0.01%)
Feb 20, 2019 214.25 216.10 211.83 216.05 184,109 +2.06(+0.97%)
Feb 19, 2019 211.74 214.76 211.58 213.98 213,143 +1.32(+0.62%)
Feb 15, 2019 211.48 212.75 210.37 212.66 223,538 +2.60(+1.24%)
Feb 14, 2019 208.25 211.80 202.93 210.07 217,130 -0.13(-0.06%)
Feb 13, 2019 210.68 211.73 209.33 210.20 199,793 -0.04(-0.02%)
Feb 12, 2019 209.40 212.04 208.40 210.24 216,809 +1.25(+0.60%)
Feb 11, 2019 209.40 210.25 207.88 208.99 188,125 -0.73(-0.35%)
Feb 08, 2019 207.83 209.72 207.48 209.72 176,361 +0.72(+0.34%)
Feb 07, 2019 206.21 209.02 206.16 209.00 219,839 +1.87(+0.90%)
Feb 06, 2019 209.92 212.44 206.24 207.13 186,584 -3.16(-1.50%)
Feb 05, 2019 208.45 210.72 207.11 210.29 252,849 +2.13(+1.02%)
Feb 04, 2019 207.55 208.32 205.87 208.15 132,887 -0.10(-0.05%)
Feb 01, 2019 207.14 210.12 207.14 208.26 256,889 +1.11(+0.54%)
Jan 31, 2019 203.10 207.58 202.29 207.15 258,503 +3.74(+1.84%)
Jan 30, 2019 202.37 203.53 199.27 203.41 221,315 +1.60(+0.79%)
Jan 29, 2019 202.53 203.64 201.36 201.81 176,523 -1.13(-0.56%)
Jan 28, 2019 201.81 203.35 201.24 202.93 185,555 -0.07(-0.03%)
Jan 25, 2019 204.41 204.79 203.00 203.00 242,852 +0.37(+0.18%)
Jan 24, 2019 203.43 204.85 200.72 202.63 358,786 -0.63(-0.31%)
Jan 23, 2019 202.71 203.86 201.60 203.26 315,718 +2.03(+1.01%)
Jan 22, 2019 200.99 204.24 200.12 201.24 274,843 -1.95(-0.96%)
Jan 18, 2019 201.12 203.34 199.27 203.19 309,871 +3.27(+1.64%)
Jan 17, 2019 197.42 200.78 197.39 199.92 339,412 +1.44(+0.73%)
Jan 16, 2019 197.79 199.38 197.23 198.48 275,879 +1.52(+0.77%)
Jan 15, 2019 192.69 197.20 192.28 196.96 250,882 +3.89(+2.02%)
Jan 14, 2019 191.55 195.11 190.95 193.07 259,195 +0.06(+0.03%)
Jan 11, 2019 193.61 194.15 191.87 193.01 292,457 -1.29(-0.66%)
Jan 10, 2019 193.76 194.84 192.50 194.30 185,078 -0.21(-0.11%)
Jan 09, 2019 193.14 195.76 192.21 194.51 227,276 +2.44(+1.27%)
Jan 08, 2019 190.75 192.20 189.03 192.07 234,602 +2.34(+1.23%)
Jan 07, 2019 188.12 190.50 187.86 189.74 420,444 +0.20(+0.10%)
Jan 04, 2019 186.62 190.69 185.16 189.54 291,929 +5.72(+3.11%)
Jan 03, 2019 188.40 189.00 183.65 183.81 355,439 -5.12(-2.71%)
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.