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

Transdigm Group Inc (NY: TDG )

1,291.95 +5.63 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 458.61 464.05 441.94 445.60 739,995 -13.09(-2.85%)
Sep 29, 2020 470.13 470.13 458.14 458.69 621,816 -8.93(-1.91%)
Sep 28, 2020 471.12 479.66 467.39 467.62 426,230 +3.58(+0.77%)
Sep 25, 2020 445.55 466.20 445.55 464.03 284,158 +14.24(+3.16%)
Sep 24, 2020 447.34 457.25 438.83 449.80 289,831 +0.30(+0.07%)
Sep 23, 2020 469.73 474.31 449.31 449.50 361,262 -21.34(-4.53%)
Sep 22, 2020 460.09 471.40 460.09 470.83 385,623 +13.34(+2.92%)
Sep 21, 2020 463.21 464.23 445.33 457.50 699,852 -16.59(-3.50%)
Sep 18, 2020 482.26 489.24 473.88 474.09 1,376,541 -12.67(-2.60%)
Sep 17, 2020 492.50 496.31 482.44 486.76 533,845 +0.11(+0.02%)
Sep 16, 2020 476.54 493.53 473.11 486.64 605,813 +10.87(+2.28%)
Sep 15, 2020 475.49 480.12 473.00 475.77 313,532 +0.00(+0.00%)
Sep 14, 2020 479.82 481.17 470.81 475.77 521,941 +1.45(+0.31%)
Sep 11, 2020 468.56 476.89 462.39 474.32 245,772 +5.89(+1.26%)
Sep 10, 2020 469.13 478.55 466.53 468.43 359,443 -1.37(-0.29%)
Sep 09, 2020 471.70 473.82 459.30 469.80 364,619 -0.94(-0.20%)
Sep 08, 2020 473.05 481.33 462.59 470.74 677,839 -1.30(-0.28%)
Sep 04, 2020 468.38 475.49 457.49 472.04 406,031 +8.91(+1.92%)
Sep 03, 2020 475.67 477.31 458.96 463.13 379,938 -10.63(-2.24%)
Sep 02, 2020 471.80 475.63 465.34 473.76 286,959 +1.29(+0.27%)
Sep 01, 2020 465.34 473.82 464.75 472.47 315,094 +3.85(+0.82%)
Aug 31, 2020 474.56 476.04 463.72 468.62 327,286 -6.66(-1.40%)
Aug 28, 2020 469.48 476.33 467.66 475.28 420,639 +7.93(+1.70%)
Aug 27, 2020 458.20 471.24 457.71 467.35 456,849 +12.60(+2.77%)
Aug 26, 2020 453.83 459.04 451.56 454.76 264,821 -1.09(-0.24%)
Aug 25, 2020 460.40 462.96 453.42 455.85 336,320 -2.30(-0.50%)
Aug 24, 2020 451.26 460.48 451.26 458.14 610,842 +8.65(+1.92%)
Aug 21, 2020 451.76 455.02 448.17 449.50 454,226 -3.33(-0.74%)
Aug 20, 2020 448.65 456.40 446.59 452.83 272,125 +0.02(+0.00%)
Aug 19, 2020 456.09 459.19 452.05 452.81 590,509 -0.18(-0.04%)
Aug 18, 2020 457.69 459.71 452.24 452.99 563,209 -6.54(-1.42%)
Aug 17, 2020 468.93 468.93 458.90 459.52 448,321 -8.27(-1.77%)
Aug 14, 2020 460.65 468.65 460.65 467.79 384,279 +3.41(+0.74%)
Aug 13, 2020 461.89 468.13 461.89 464.38 459,383 -3.13(-0.67%)
Aug 12, 2020 468.60 468.93 462.10 467.51 567,640 +7.75(+1.68%)
Aug 11, 2020 463.46 474.63 459.39 459.77 836,495 +7.18(+1.59%)
Aug 10, 2020 448.17 458.96 447.68 452.58 620,883 +6.73(+1.51%)
Aug 07, 2020 450.26 450.26 440.79 445.85 491,012 +3.11(+0.70%)
Aug 06, 2020 437.14 445.92 437.05 442.74 260,565 +0.43(+0.10%)
Aug 05, 2020 424.02 444.68 422.19 442.30 525,014 +21.45(+5.10%)
Aug 04, 2020 408.64 425.74 407.56 420.85 771,648 +11.94(+2.92%)
Aug 03, 2020 403.29 410.56 395.28 408.92 371,806 +4.15(+1.03%)
Jul 31, 2020 403.53 406.42 396.25 404.76 349,946 -1.65(-0.41%)
Jul 30, 2020 401.36 411.56 400.24 406.41 303,462 -0.03(-0.01%)
Jul 29, 2020 401.46 408.84 399.06 406.44 343,891 +6.02(+1.50%)
Jul 28, 2020 398.59 406.43 398.09 400.42 379,300 +2.60(+0.65%)
Jul 27, 2020 398.59 403.49 392.04 397.82 197,613 -1.29(-0.32%)
Jul 24, 2020 411.66 411.66 397.51 399.12 371,698 -11.17(-2.72%)
Jul 23, 2020 414.96 417.18 407.79 410.29 325,144 -7.60(-1.82%)
Jul 22, 2020 408.97 422.04 408.97 417.88 286,808 +4.40(+1.06%)
Jul 21, 2020 410.29 420.16 410.25 413.48 247,172 +9.41(+2.33%)
Jul 20, 2020 404.54 409.82 400.00 404.08 581,435 -1.89(-0.47%)
Jul 17, 2020 405.33 407.97 399.47 405.97 273,175 +1.31(+0.32%)
Jul 16, 2020 403.06 409.80 399.32 404.66 383,769 -2.57(-0.63%)
Jul 15, 2020 403.36 411.94 403.31 407.23 587,055 +10.83(+2.73%)
Jul 14, 2020 385.24 396.68 383.14 396.39 425,629 +7.77(+2.00%)
Jul 13, 2020 400.06 405.75 386.67 388.62 441,504 -6.11(-1.55%)
Jul 10, 2020 387.19 395.48 381.40 394.73 440,791 +9.29(+2.41%)
Jul 09, 2020 396.40 399.19 379.84 385.44 489,404 -14.93(-3.73%)
Jul 08, 2020 394.74 401.36 392.12 400.37 658,097 +6.95(+1.77%)
Jul 07, 2020 405.55 406.14 392.46 393.42 510,064 -15.00(-3.67%)
Jul 06, 2020 422.83 423.15 403.36 408.42 669,515 -6.43(-1.55%)
Jul 02, 2020 422.19 427.99 414.36 414.84 453,800 +2.57(+0.62%)
Jul 01, 2020 414.36 425.20 408.42 412.27 407,438 -2.31(-0.56%)
Jun 30, 2020 411.37 418.44 404.26 414.58 440,485 -1.60(-0.39%)
Jun 29, 2020 404.59 416.18 394.61 416.18 685,811 +21.26(+5.38%)
Jun 26, 2020 408.92 409.84 390.36 394.92 1,084,812 -13.98(-3.42%)
Jun 25, 2020 401.41 412.42 397.91 408.91 612,545 +1.97(+0.48%)
Jun 24, 2020 424.52 425.33 404.20 406.94 813,246 -22.80(-5.31%)
Jun 23, 2020 435.17 438.05 425.04 429.74 810,429 -6.12(-1.40%)
Jun 22, 2020 428.00 439.70 424.27 435.85 380,859 +1.62(+0.37%)
Jun 19, 2020 447.09 447.89 431.60 434.23 1,022,223 -2.58(-0.59%)
Jun 18, 2020 425.26 438.61 421.39 436.81 349,801 +5.68(+1.32%)
Jun 17, 2020 438.76 439.12 427.92 431.12 287,216 -5.17(-1.18%)
Jun 16, 2020 449.62 452.15 422.77 436.29 635,385 +5.12(+1.19%)
Jun 15, 2020 397.52 433.70 396.01 431.17 458,951 +11.58(+2.76%)
Jun 12, 2020 420.23 426.88 396.00 419.59 486,321 +25.16(+6.38%)
Jun 11, 2020 409.01 418.58 387.46 394.43 990,565 -38.00(-8.79%)
Jun 10, 2020 445.48 447.47 426.12 432.43 963,946 -17.00(-3.78%)
Jun 09, 2020 449.36 459.51 438.69 449.42 592,229 -14.76(-3.18%)
Jun 08, 2020 481.12 481.12 459.19 464.18 676,847 +3.90(+0.85%)
Jun 05, 2020 487.69 504.15 455.84 460.28 1,061,141 +8.49(+1.88%)
Jun 04, 2020 439.11 458.66 438.46 451.79 856,811 +11.09(+2.52%)
Jun 03, 2020 414.81 446.30 413.39 440.70 1,110,851 +35.13(+8.66%)
Jun 02, 2020 414.74 417.78 400.52 405.57 1,089,727 -5.96(-1.45%)
Jun 01, 2020 397.44 414.72 397.44 411.52 636,141 +13.10(+3.29%)
May 29, 2020 396.89 410.74 395.63 398.42 1,211,804 -5.92(-1.46%)
May 28, 2020 415.88 418.42 402.41 404.34 1,173,931 -3.99(-0.98%)
May 27, 2020 390.01 409.43 384.72 408.32 1,308,713 +30.31(+8.02%)
May 26, 2020 383.94 384.95 368.72 378.01 1,092,457 +20.88(+5.85%)
May 22, 2020 354.66 358.32 345.60 357.14 609,793 +5.11(+1.45%)
May 21, 2020 343.83 366.37 343.83 352.02 656,951 +9.40(+2.74%)
May 20, 2020 344.96 353.79 338.94 342.63 475,132 +3.87(+1.14%)
May 19, 2020 345.91 353.21 336.85 338.75 835,811 -8.74(-2.52%)
May 18, 2020 323.90 351.69 323.22 347.50 860,647 +42.69(+14.01%)
May 15, 2020 303.96 311.96 298.33 304.80 438,445 -5.10(-1.65%)
May 14, 2020 296.24 312.24 284.65 309.91 696,983 +9.75(+3.25%)
May 13, 2020 306.93 312.08 290.51 300.16 1,071,861 -8.87(-2.87%)
May 12, 2020 326.94 332.32 308.70 309.03 709,278 -18.24(-5.57%)
May 11, 2020 325.35 332.94 314.94 327.27 754,487 -3.42(-1.04%)
May 08, 2020 311.88 331.38 309.50 330.70 487,067 +26.32(+8.65%)
May 07, 2020 303.61 314.12 302.33 304.38 653,531 +4.76(+1.59%)
May 06, 2020 308.71 313.25 298.73 299.62 622,923 -4.80(-1.58%)
May 05, 2020 329.55 337.09 292.80 304.42 1,092,566 -16.73(-5.21%)
May 04, 2020 311.38 321.34 300.28 321.15 1,157,743 -6.58(-2.01%)
May 01, 2020 333.43 333.43 314.66 327.73 1,023,502 -12.78(-3.75%)
Apr 30, 2020 339.72 343.73 323.27 340.52 1,277,025 -7.60(-2.18%)
Apr 29, 2020 330.02 355.45 324.97 348.11 870,667 +32.38(+10.26%)
Apr 28, 2020 308.57 319.09 297.33 315.73 755,129 +18.01(+6.05%)
Apr 27, 2020 288.74 301.90 281.00 297.72 844,154 +11.75(+4.11%)
Apr 24, 2020 293.98 295.11 285.52 285.97 827,844 -8.78(-2.98%)
Apr 23, 2020 290.52 304.19 286.68 294.75 570,777 +9.40(+3.29%)
Apr 22, 2020 296.04 297.88 282.49 285.35 513,967 -3.27(-1.13%)
Apr 21, 2020 285.06 292.07 282.49 288.63 498,479 -8.11(-2.73%)
Apr 20, 2020 314.18 314.65 293.88 296.74 562,424 -19.69(-6.22%)
Apr 17, 2020 310.42 327.22 307.91 316.43 1,029,367 +34.23(+12.13%)
Apr 16, 2020 296.15 298.14 277.99 282.20 727,249 -15.04(-5.06%)
Apr 15, 2020 288.95 301.50 284.98 297.25 652,781 -1.14(-0.38%)
Apr 14, 2020 304.81 317.52 295.83 298.39 1,081,345 +4.28(+1.45%)
Apr 13, 2020 319.38 320.30 290.77 294.11 591,018 -29.02(-8.98%)
Apr 09, 2020 319.26 350.25 314.39 323.13 1,305,101 +15.28(+4.96%)
Apr 08, 2020 278.45 312.38 274.32 307.85 1,265,353 +39.22(+14.60%)
Apr 07, 2020 295.05 298.24 264.65 268.63 1,280,786 -2.34(-0.87%)
Apr 06, 2020 266.69 282.78 266.69 270.98 1,415,443 +17.46(+6.89%)
Apr 03, 2020 265.10 265.10 244.79 253.51 1,167,767 -13.28(-4.98%)
Apr 02, 2020 253.23 275.60 243.84 266.79 1,394,839 +11.19(+4.38%)
Apr 01, 2020 283.78 285.28 252.36 255.60 1,413,382 -44.69(-14.88%)
Mar 31, 2020 318.75 325.48 298.97 300.29 1,121,676 -21.16(-6.58%)
Mar 30, 2020 340.46 344.66 310.09 321.45 1,044,495 -19.00(-5.58%)
Mar 27, 2020 364.03 364.70 335.88 340.45 761,842 -36.65(-9.72%)
Mar 26, 2020 338.85 383.36 333.94 377.10 1,151,123 +48.77(+14.85%)
Mar 25, 2020 323.48 346.05 310.86 328.33 1,172,443 +22.89(+7.50%)
Mar 24, 2020 303.49 324.14 292.61 305.44 1,045,288 +22.65(+8.01%)
Mar 23, 2020 282.37 299.66 263.37 282.79 1,349,332 -0.92(-0.32%)
Mar 20, 2020 294.00 316.32 282.37 283.71 2,232,534 -3.06(-1.07%)
Mar 19, 2020 227.06 293.34 226.22 286.77 1,860,514 +56.25(+24.40%)
Mar 18, 2020 259.27 265.76 187.63 230.52 3,807,029 -64.92(-21.97%)
Mar 17, 2020 321.62 322.00 277.56 295.44 1,925,220 -21.97(-6.92%)
Mar 16, 2020 311.28 339.16 308.56 317.41 2,038,411 -71.54(-18.39%)
Mar 13, 2020 409.11 413.96 373.15 388.95 1,473,570 +7.23(+1.89%)
Mar 12, 2020 394.07 401.99 365.78 381.72 1,822,179 -51.73(-11.93%)
Mar 11, 2020 445.45 454.84 423.28 433.45 1,272,464 -31.39(-6.75%)
Mar 10, 2020 439.40 466.11 438.00 464.84 1,006,508 +40.92(+9.65%)
Mar 09, 2020 423.72 444.16 413.43 423.92 1,324,134 -47.93(-10.16%)
Mar 06, 2020 486.26 489.59 463.98 471.85 1,339,648 -31.19(-6.20%)
Mar 05, 2020 528.22 529.43 492.41 503.04 1,008,524 -38.52(-7.11%)
Mar 04, 2020 530.26 542.04 521.66 541.56 504,212 +19.10(+3.66%)
Mar 03, 2020 530.70 550.04 517.23 522.45 451,523 -10.68(-2.00%)
Mar 02, 2020 524.92 535.89 512.41 533.13 562,888 +9.99(+1.91%)
Feb 28, 2020 497.69 523.85 484.32 523.15 972,322 +7.82(+1.52%)
Feb 27, 2020 519.16 531.71 514.07 515.33 714,824 -14.22(-2.68%)
Feb 26, 2020 540.19 549.19 528.72 529.54 486,691 -7.11(-1.32%)
Feb 25, 2020 567.52 569.59 532.97 536.65 656,435 -27.42(-4.86%)
Feb 24, 2020 579.62 581.18 562.08 564.08 653,939 -26.68(-4.52%)
Feb 21, 2020 592.52 595.54 586.16 590.76 330,007 -4.15(-0.70%)
Feb 20, 2020 600.33 604.76 586.83 594.90 473,416 -6.51(-1.08%)
Feb 19, 2020 604.23 609.05 599.81 601.41 275,025 -0.19(-0.03%)
Feb 18, 2020 603.11 608.43 600.13 601.60 245,628 -4.96(-0.82%)
Feb 14, 2020 615.14 616.94 604.86 606.56 540,700 -8.37(-1.36%)
Feb 13, 2020 609.20 619.00 609.20 614.92 250,635 +5.10(+0.84%)
Feb 12, 2020 609.71 611.10 599.28 609.82 305,238 +0.17(+0.03%)
Feb 11, 2020 606.45 615.78 604.13 609.65 429,682 +6.36(+1.05%)
Feb 10, 2020 595.11 603.85 592.77 603.30 475,131 +8.19(+1.38%)
Feb 07, 2020 593.91 598.76 590.11 595.11 346,641 +0.71(+0.12%)
Feb 06, 2020 587.29 595.78 579.62 594.40 418,585 +7.13(+1.21%)
Feb 05, 2020 602.93 606.35 582.02 587.27 586,730 -14.15(-2.35%)
Feb 04, 2020 623.67 631.66 594.33 601.42 674,843 -10.33(-1.69%)
Feb 03, 2020 606.32 617.91 606.02 611.75 422,790 +8.44(+1.40%)
Jan 31, 2020 609.40 612.51 598.88 603.30 384,706 -9.94(-1.62%)
Jan 30, 2020 606.85 614.57 605.73 613.25 258,402 -0.28(-0.05%)
Jan 29, 2020 622.03 623.24 613.23 613.53 294,508 -3.45(-0.56%)
Jan 28, 2020 613.30 619.31 605.87 616.98 285,494 +6.89(+1.13%)
Jan 27, 2020 603.92 611.79 598.91 610.09 342,179 -5.83(-0.95%)
Jan 24, 2020 619.91 625.83 612.89 615.92 419,359 -1.13(-0.18%)
Jan 23, 2020 610.50 621.66 606.80 617.04 493,037 +13.05(+2.16%)
Jan 22, 2020 606.75 609.50 602.25 604.00 450,983 +0.21(+0.03%)
Jan 21, 2020 594.28 604.76 594.24 603.79 407,859 +6.70(+1.12%)
Jan 17, 2020 596.14 599.24 591.82 597.10 404,965 +3.12(+0.53%)
Jan 16, 2020 584.14 595.14 581.09 593.97 379,646 +12.82(+2.21%)
Jan 15, 2020 586.61 586.61 576.00 581.15 468,953 +10.00(+1.75%)
Jan 14, 2020 565.42 573.10 564.85 571.15 569,587 +4.15(+0.73%)
Jan 13, 2020 559.36 568.44 558.52 567.00 212,668 +8.53(+1.53%)
Jan 10, 2020 558.72 563.60 556.19 558.47 273,495 +0.06(+0.01%)
Jan 09, 2020 553.74 558.82 549.59 558.41 337,517 +9.17(+1.67%)
Jan 08, 2020 554.20 554.20 547.45 549.24 436,200 -1.28(-0.23%)
Jan 07, 2020 547.12 552.72 544.66 550.52 272,032 +2.06(+0.38%)
Jan 06, 2020 541.13 549.05 539.00 548.46 402,757 +6.53(+1.20%)
Jan 03, 2020 526.46 542.47 526.46 541.93 296,420 +9.75(+1.83%)
Jan 02, 2020 525.95 532.18 524.36 532.18 332,340 +6.98(+1.33%)
Dec 31, 2019 526.58 529.43 523.64 525.20 216,130 -1.89(-0.36%)
Dec 30, 2019 529.31 531.17 523.15 527.09 209,736 -1.85(-0.35%)
Dec 27, 2019 532.70 534.61 525.82 528.93 235,856 -1.22(-0.23%)
Dec 26, 2019 526.45 530.29 525.52 530.15 291,768 +4.57(+0.87%)
Dec 24, 2019 528.80 529.75 525.26 525.59 111,628 -0.36(-0.07%)
Dec 23, 2019 525.20 529.45 523.87 525.94 423,705 +1.54(+0.29%)
Dec 20, 2019 523.39 527.64 517.14 524.40 808,913 +14.48(+2.84%)
Dec 19, 2019 504.42 510.92 502.24 509.91 355,357 +6.67(+1.33%)
Dec 18, 2019 505.90 505.90 494.22 503.25 387,525 -2.55(-0.50%)
Dec 17, 2019 508.34 509.94 502.96 505.80 326,511 -4.45(-0.87%)
Dec 16, 2019 514.38 514.38 503.31 510.25 350,725 -0.42(-0.08%)
Dec 13, 2019 505.15 511.70 503.36 510.67 273,997 +7.30(+1.45%)
Dec 12, 2019 504.83 507.24 500.21 503.37 196,537 -2.19(-0.43%)
Dec 11, 2019 506.05 506.07 501.93 505.56 245,619 +0.71(+0.14%)
Dec 10, 2019 500.70 506.69 500.70 504.85 290,628 +4.65(+0.93%)
Dec 09, 2019 504.59 507.23 498.07 500.20 332,578 -5.41(-1.07%)
Dec 06, 2019 504.88 507.48 503.23 505.61 283,694 +4.49(+0.90%)
Dec 05, 2019 499.89 502.09 496.20 501.12 388,844 +1.82(+0.36%)
Dec 04, 2019 495.14 507.47 495.14 499.31 405,133 +6.64(+1.35%)
Dec 03, 2019 489.06 494.25 487.79 492.66 430,732 -0.95(-0.19%)
Dec 02, 2019 503.29 505.12 493.53 493.61 382,665 -9.33(-1.86%)
Nov 29, 2019 501.55 506.31 499.48 502.94 133,728 -0.20(-0.04%)
Nov 27, 2019 506.43 508.13 498.78 503.15 276,140 -5.40(-1.06%)
Nov 26, 2019 507.17 510.20 505.29 508.55 556,598 +2.14(+0.42%)
Nov 25, 2019 498.60 507.15 497.33 506.41 365,287 +7.64(+1.53%)
Nov 22, 2019 494.87 502.14 490.01 498.77 737,200 -9.53(-1.87%)
Nov 21, 2019 509.66 513.74 502.63 508.30 303,077 -1.65(-0.32%)
Nov 20, 2019 503.56 515.33 503.56 509.95 409,926 +6.07(+1.20%)
Nov 19, 2019 486.70 508.20 482.75 503.88 518,556 +0.42(+0.08%)
Nov 18, 2019 498.42 504.48 496.65 503.46 314,710 +7.01(+1.41%)
Nov 15, 2019 497.83 500.27 493.96 496.45 390,926 +0.01(+0.00%)
Nov 14, 2019 485.79 497.19 485.06 496.44 231,586 +9.37(+1.92%)
Nov 13, 2019 482.71 490.47 482.05 487.07 236,766 +4.17(+0.86%)
Nov 12, 2019 481.87 483.81 479.90 482.90 203,609 +1.23(+0.26%)
Nov 11, 2019 478.99 482.73 477.39 481.67 239,039 +1.80(+0.38%)
Nov 08, 2019 477.90 483.25 477.66 479.87 220,776 +2.47(+0.52%)
Nov 07, 2019 478.25 481.77 476.82 477.40 299,362 +1.67(+0.35%)
Nov 06, 2019 474.96 475.88 470.56 475.73 255,715 +0.84(+0.18%)
Nov 05, 2019 471.25 475.05 468.09 474.89 211,353 +2.16(+0.46%)
Nov 04, 2019 478.47 479.83 469.42 472.74 209,832 -4.65(-0.97%)
Nov 01, 2019 470.95 478.42 469.08 477.38 269,713 +10.64(+2.28%)
Oct 31, 2019 471.99 472.39 465.20 466.74 230,732 -5.04(-1.07%)
Oct 30, 2019 466.55 472.35 462.49 471.78 186,757 +5.31(+1.14%)
Oct 29, 2019 471.81 478.62 465.95 466.47 323,204 -1.38(-0.29%)
Oct 28, 2019 464.06 470.92 464.06 467.84 224,230 +3.61(+0.78%)
Oct 25, 2019 467.62 470.01 463.54 464.23 215,590 -3.85(-0.82%)
Oct 24, 2019 457.13 469.06 455.23 468.08 249,654 +11.46(+2.51%)
Oct 23, 2019 450.71 457.86 450.71 456.62 196,783 +3.49(+0.77%)
Oct 22, 2019 462.06 465.47 450.82 453.13 395,721 -9.75(-2.11%)
Oct 21, 2019 466.14 469.21 462.17 462.88 355,009 -4.12(-0.88%)
Oct 18, 2019 468.16 468.16 460.74 467.00 382,582 +0.02(+0.00%)
Oct 17, 2019 460.14 468.63 460.14 466.98 251,681 +6.84(+1.49%)
Oct 16, 2019 462.69 463.57 458.86 460.14 225,124 -3.69(-0.80%)
Oct 15, 2019 462.05 465.72 460.29 463.83 236,967 +3.81(+0.83%)
Oct 14, 2019 465.06 466.17 459.57 460.02 253,003 -5.39(-1.16%)
Oct 11, 2019 459.98 467.85 456.74 465.41 373,899 +12.22(+2.70%)
Oct 10, 2019 450.06 456.09 448.84 453.19 198,870 +1.64(+0.36%)
Oct 09, 2019 453.73 455.38 448.75 451.55 243,915 +0.43(+0.10%)
Oct 08, 2019 452.75 456.32 444.52 451.12 225,593 -5.11(-1.12%)
Oct 07, 2019 452.58 462.70 452.36 456.22 226,646 +0.72(+0.16%)
Oct 04, 2019 451.66 455.85 448.75 455.50 240,396 +5.66(+1.26%)
Oct 03, 2019 442.88 449.92 441.07 449.85 223,475 +6.62(+1.49%)
Oct 02, 2019 445.07 447.17 441.18 443.22 387,374 -5.95(-1.32%)
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.