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

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 423.10 423.40 416.14 419.93 310,093 -4.84(-1.14%)
Oct 28, 2022 417.35 425.73 414.29 424.77 218,129 +6.88(+1.65%)
Oct 27, 2022 414.19 420.59 413.36 417.89 193,957 +5.70(+1.38%)
Oct 26, 2022 414.48 418.07 410.42 412.19 219,377 -1.59(-0.38%)
Oct 25, 2022 405.39 413.96 404.65 413.78 362,255 +8.97(+2.22%)
Oct 24, 2022 404.98 407.86 398.71 404.81 186,129 +3.04(+0.76%)
Oct 21, 2022 394.87 402.17 390.93 401.77 165,192 +7.46(+1.89%)
Oct 20, 2022 401.36 401.46 393.53 394.31 176,643 -6.48(-1.62%)
Oct 19, 2022 401.13 404.13 397.19 400.79 171,871 -3.15(-0.78%)
Oct 18, 2022 409.87 411.69 400.40 403.94 229,012 +2.26(+0.56%)
Oct 17, 2022 395.85 403.30 395.30 401.68 187,919 +12.26(+3.15%)
Oct 14, 2022 407.20 407.52 388.69 389.42 280,729 -14.29(-3.54%)
Oct 13, 2022 389.49 405.37 384.56 403.71 301,377 +7.30(+1.84%)
Oct 12, 2022 409.61 409.61 396.21 396.41 377,746 -12.88(-3.15%)
Oct 11, 2022 406.25 412.20 403.47 409.29 271,892 +1.90(+0.47%)
Oct 10, 2022 411.25 411.25 400.29 407.38 247,662 -0.90(-0.22%)
Oct 07, 2022 408.16 409.46 404.28 408.28 281,407 -5.49(-1.33%)
Oct 06, 2022 418.07 421.01 412.43 413.77 245,625 -4.49(-1.07%)
Oct 05, 2022 413.64 422.19 413.09 418.26 265,418 +1.47(+0.35%)
Oct 04, 2022 407.31 417.15 407.11 416.79 267,096 +14.00(+3.48%)
Oct 03, 2022 395.96 406.20 395.96 402.78 287,430 +7.91(+2.00%)
Sep 30, 2022 394.69 401.29 391.69 394.88 304,672 +3.21(+0.82%)
Sep 29, 2022 386.05 393.06 380.05 391.67 344,250 +3.75(+0.97%)
Sep 28, 2022 388.25 393.26 386.31 387.92 314,788 +1.90(+0.49%)
Sep 27, 2022 386.88 391.25 381.09 386.02 269,944 +2.68(+0.70%)
Sep 26, 2022 386.81 389.74 380.16 383.34 408,436 -4.19(-1.08%)
Sep 23, 2022 388.24 393.55 380.35 387.54 469,948 -2.05(-0.53%)
Sep 22, 2022 407.61 412.26 381.75 389.59 1,231,249 -35.23(-8.29%)
Sep 21, 2022 437.00 440.94 424.60 424.82 339,398 -11.04(-2.53%)
Sep 20, 2022 437.71 439.55 431.94 435.87 232,384 -4.76(-1.08%)
Sep 19, 2022 436.87 440.83 434.15 440.62 264,554 +0.43(+0.10%)
Sep 16, 2022 437.32 441.18 432.71 440.19 449,895 -0.64(-0.15%)
Sep 15, 2022 445.75 445.75 438.06 440.83 297,049 -2.16(-0.49%)
Sep 14, 2022 440.71 447.77 439.56 442.99 321,774 +1.96(+0.45%)
Sep 13, 2022 443.70 447.75 440.38 441.03 266,327 -10.08(-2.23%)
Sep 12, 2022 449.05 452.35 446.73 451.10 244,807 +3.65(+0.82%)
Sep 09, 2022 444.12 448.87 443.68 447.45 194,692 +4.48(+1.01%)
Sep 08, 2022 437.71 443.33 435.09 442.97 138,998 +4.02(+0.92%)
Sep 07, 2022 432.16 439.31 430.76 438.95 163,849 +8.27(+1.92%)
Sep 06, 2022 427.04 433.36 422.60 430.68 198,070 +5.87(+1.38%)
Sep 02, 2022 437.29 437.29 422.40 424.81 132,570 -9.49(-2.19%)
Sep 01, 2022 426.23 434.64 425.89 434.31 166,218 +6.63(+1.55%)
Aug 31, 2022 435.50 436.23 427.52 427.67 278,752 -4.23(-0.98%)
Aug 30, 2022 434.62 435.74 428.64 431.91 149,719 -2.79(-0.64%)
Aug 29, 2022 435.94 438.89 430.51 434.70 196,719 -3.71(-0.85%)
Aug 26, 2022 449.81 450.11 438.39 438.41 217,121 -7.15(-1.60%)
Aug 25, 2022 440.26 445.82 437.21 445.56 133,305 +10.29(+2.36%)
Aug 24, 2022 433.35 438.83 433.35 435.27 157,822 +2.89(+0.67%)
Aug 23, 2022 433.68 436.24 431.00 432.39 122,456 -4.64(-1.06%)
Aug 22, 2022 435.33 440.02 434.75 437.02 205,365 -2.62(-0.60%)
Aug 19, 2022 445.84 446.13 438.77 439.64 695,058 -7.74(-1.73%)
Aug 18, 2022 447.55 449.25 443.73 447.39 141,571 +1.36(+0.30%)
Aug 17, 2022 439.94 447.72 439.79 446.03 168,216 +5.08(+1.15%)
Aug 16, 2022 438.85 443.22 437.14 440.94 155,358 +1.08(+0.25%)
Aug 15, 2022 433.83 440.77 432.30 439.86 143,417 +5.44(+1.25%)
Aug 12, 2022 428.11 434.60 425.04 434.43 126,096 +7.80(+1.83%)
Aug 11, 2022 428.45 431.27 424.90 426.62 130,147 -1.72(-0.40%)
Aug 10, 2022 424.46 428.42 421.81 428.35 192,856 +10.98(+2.63%)
Aug 09, 2022 416.65 420.33 414.68 417.37 161,924 +0.20(+0.05%)
Aug 08, 2022 419.49 422.51 416.77 417.17 170,747 +0.24(+0.06%)
Aug 05, 2022 414.78 418.79 411.25 416.93 142,842 -1.45(-0.35%)
Aug 04, 2022 414.86 419.46 413.88 418.38 201,844 +2.27(+0.55%)
Aug 03, 2022 416.39 418.17 412.42 416.11 294,718 +1.53(+0.37%)
Aug 02, 2022 415.29 419.77 410.46 414.58 184,659 -1.85(-0.44%)
Aug 01, 2022 418.52 422.36 415.15 416.43 188,178 -6.78(-1.60%)
Jul 29, 2022 413.24 424.28 412.26 423.21 232,579 +8.40(+2.03%)
Jul 28, 2022 403.84 416.55 402.60 414.81 184,163 +12.15(+3.02%)
Jul 27, 2022 399.47 404.81 398.58 402.65 218,649 +3.52(+0.88%)
Jul 26, 2022 400.79 401.15 397.17 399.13 143,639 -0.98(-0.24%)
Jul 25, 2022 401.63 404.22 396.87 400.11 153,730 -1.77(-0.44%)
Jul 22, 2022 407.14 407.14 398.58 401.88 209,584 -2.97(-0.73%)
Jul 21, 2022 394.37 405.31 394.37 404.86 233,454 +9.86(+2.50%)
Jul 20, 2022 393.97 397.63 391.09 395.00 149,052 +1.35(+0.34%)
Jul 19, 2022 387.89 393.93 387.89 393.65 157,617 +8.69(+2.26%)
Jul 18, 2022 394.33 394.58 383.32 384.96 247,143 -8.99(-2.28%)
Jul 15, 2022 395.29 398.01 391.55 393.95 175,202 +3.47(+0.89%)
Jul 14, 2022 382.42 391.21 379.99 390.49 187,239 +3.54(+0.91%)
Jul 13, 2022 382.01 393.16 381.05 386.95 187,507 -0.42(-0.11%)
Jul 12, 2022 397.52 401.84 385.26 387.38 193,926 -10.43(-2.62%)
Jul 11, 2022 393.97 399.75 393.97 397.81 201,870 +2.23(+0.56%)
Jul 08, 2022 393.32 398.38 391.59 395.58 179,289 -0.22(-0.05%)
Jul 07, 2022 394.55 398.75 392.54 395.80 232,744 +0.00(+0.00%)
Jul 06, 2022 390.42 397.55 389.30 395.80 277,225 +5.95(+1.53%)
Jul 05, 2022 385.60 390.34 379.37 389.85 319,424 +1.59(+0.41%)
Jul 01, 2022 378.75 388.96 377.59 388.26 317,866 +9.49(+2.50%)
Jun 30, 2022 375.35 379.91 372.88 378.78 300,420 +1.45(+0.38%)
Jun 29, 2022 370.71 378.01 365.99 377.33 320,938 +6.99(+1.89%)
Jun 28, 2022 385.26 387.44 369.58 370.33 402,455 -14.92(-3.87%)
Jun 27, 2022 386.44 388.09 381.73 385.26 340,131 -1.35(-0.35%)
Jun 24, 2022 384.74 387.13 375.41 386.61 590,493 +3.70(+0.97%)
Jun 23, 2022 360.07 384.60 354.63 382.90 564,405 +28.39(+8.01%)
Jun 22, 2022 351.39 358.29 347.80 354.52 420,483 +1.15(+0.33%)
Jun 21, 2022 347.52 354.14 347.52 353.37 348,722 +9.30(+2.70%)
Jun 17, 2022 343.25 348.57 340.71 344.07 516,992 +0.61(+0.18%)
Jun 16, 2022 343.04 347.40 341.09 343.46 413,279 -7.05(-2.01%)
Jun 15, 2022 348.56 355.52 344.94 350.51 233,148 +5.07(+1.47%)
Jun 14, 2022 347.73 348.28 343.78 345.44 282,495 -2.01(-0.58%)
Jun 13, 2022 349.00 352.48 345.82 347.44 278,360 -10.03(-2.80%)
Jun 10, 2022 361.45 361.45 356.33 357.47 203,354 -6.56(-1.80%)
Jun 09, 2022 370.20 373.62 363.51 364.03 232,433 -6.76(-1.82%)
Jun 08, 2022 373.27 375.60 369.02 370.79 156,219 -5.05(-1.34%)
Jun 07, 2022 369.52 377.08 369.41 375.84 153,209 +3.71(+1.00%)
Jun 06, 2022 376.76 377.89 371.63 372.13 133,911 -1.48(-0.40%)
Jun 03, 2022 373.79 376.37 371.22 373.61 190,799 -5.11(-1.35%)
Jun 02, 2022 368.62 379.46 368.62 378.72 182,656 +9.77(+2.65%)
Jun 01, 2022 365.36 379.13 365.36 368.95 282,964 -7.08(-1.88%)
May 31, 2022 382.15 382.15 374.96 376.03 471,426 -6.14(-1.61%)
May 27, 2022 374.82 382.16 374.82 382.16 214,690 +9.90(+2.66%)
May 26, 2022 367.35 373.22 366.73 372.27 158,701 +8.07(+2.21%)
May 25, 2022 362.04 367.45 361.61 364.20 212,376 -0.16(-0.04%)
May 24, 2022 363.09 365.99 357.97 364.36 194,144 -1.41(-0.38%)
May 23, 2022 360.68 367.25 356.83 365.76 281,843 +7.53(+2.10%)
May 20, 2022 356.79 358.97 351.28 358.23 652,962 +4.08(+1.15%)
May 19, 2022 347.26 356.40 347.26 354.16 374,912 +4.25(+1.21%)
May 18, 2022 363.97 363.97 348.61 349.91 200,254 -17.75(-4.83%)
May 17, 2022 369.72 370.62 364.88 367.66 211,898 +1.68(+0.46%)
May 16, 2022 364.43 366.69 357.86 365.98 366,571 +0.63(+0.17%)
May 13, 2022 363.29 370.49 363.24 365.35 265,026 +5.30(+1.47%)
May 12, 2022 358.07 363.15 354.11 360.05 250,909 +0.62(+0.17%)
May 11, 2022 358.87 367.65 358.85 359.43 262,697 -1.31(-0.36%)
May 10, 2022 362.45 364.64 354.99 360.74 278,157 +3.22(+0.90%)
May 09, 2022 367.57 368.39 356.61 357.52 271,456 -14.08(-3.79%)
May 06, 2022 372.96 373.22 367.40 371.60 182,879 -4.40(-1.17%)
May 05, 2022 391.32 393.52 372.79 376.00 272,189 -16.41(-4.18%)
May 04, 2022 392.51 394.62 378.11 392.41 301,530 +0.14(+0.04%)
May 03, 2022 390.01 394.23 387.61 392.27 279,470 +4.32(+1.11%)
May 02, 2022 397.34 397.57 380.75 387.95 337,422 -8.53(-2.15%)
Apr 29, 2022 409.01 410.02 395.84 396.48 276,426 -15.60(-3.79%)
Apr 28, 2022 412.30 415.27 405.80 412.08 230,588 +2.80(+0.68%)
Apr 27, 2022 410.75 419.13 409.12 409.28 236,110 -0.34(-0.08%)
Apr 26, 2022 419.99 422.59 409.17 409.62 258,013 -11.96(-2.84%)
Apr 25, 2022 418.10 421.80 410.05 421.58 252,400 +1.78(+0.42%)
Apr 22, 2022 430.10 431.44 419.64 419.81 308,425 -10.99(-2.55%)
Apr 21, 2022 436.82 438.01 429.39 430.79 259,185 -4.90(-1.13%)
Apr 20, 2022 429.36 436.79 428.30 435.69 317,142 +8.75(+2.05%)
Apr 19, 2022 414.81 427.01 414.81 426.94 249,924 +12.05(+2.90%)
Apr 18, 2022 412.89 417.54 412.48 414.89 270,518 +1.63(+0.39%)
Apr 14, 2022 418.41 422.69 412.72 413.26 186,504 -6.68(-1.59%)
Apr 13, 2022 417.99 421.07 412.70 419.94 229,641 +1.74(+0.42%)
Apr 12, 2022 424.90 430.86 416.86 418.20 261,257 -6.43(-1.51%)
Apr 11, 2022 431.56 433.66 422.86 424.63 163,725 -9.51(-2.19%)
Apr 08, 2022 436.83 438.05 430.06 434.14 390,859 -2.70(-0.62%)
Apr 07, 2022 433.87 439.47 432.77 436.84 349,536 +1.91(+0.44%)
Apr 06, 2022 432.35 440.79 432.13 434.94 333,293 +1.81(+0.42%)
Apr 05, 2022 423.35 434.62 418.19 433.13 425,798 +7.49(+1.76%)
Apr 04, 2022 421.65 428.01 421.65 425.64 389,410 +3.98(+0.94%)
Apr 01, 2022 427.80 427.80 417.25 421.66 372,921 -4.94(-1.16%)
Mar 31, 2022 433.98 436.17 425.76 426.61 298,025 -5.65(-1.31%)
Mar 30, 2022 427.68 436.28 426.02 432.25 280,099 +2.51(+0.58%)
Mar 29, 2022 426.76 438.00 426.75 429.75 359,683 +5.91(+1.39%)
Mar 28, 2022 407.76 424.66 407.24 423.84 418,455 +16.86(+4.14%)
Mar 25, 2022 413.46 413.68 403.54 406.98 410,190 -5.12(-1.24%)
Mar 24, 2022 424.72 431.86 409.91 412.10 538,644 -7.37(-1.76%)
Mar 23, 2022 428.93 428.93 418.10 419.47 454,335 -8.76(-2.05%)
Mar 22, 2022 428.92 431.43 426.37 428.24 342,771 -1.68(-0.39%)
Mar 21, 2022 432.08 435.20 423.90 429.92 297,455 -1.60(-0.37%)
Mar 18, 2022 420.67 432.33 420.60 431.52 448,692 +11.80(+2.81%)
Mar 17, 2022 412.52 420.15 410.60 419.72 235,064 +7.75(+1.88%)
Mar 16, 2022 412.61 416.96 403.44 411.96 321,440 +2.78(+0.68%)
Mar 15, 2022 404.40 411.03 401.47 409.18 245,958 +8.01(+2.00%)
Mar 14, 2022 405.48 406.96 398.06 401.17 196,417 +0.47(+0.12%)
Mar 11, 2022 401.81 404.57 399.24 400.70 207,941 +0.78(+0.19%)
Mar 10, 2022 404.95 407.62 395.92 399.93 235,887 -7.82(-1.92%)
Mar 09, 2022 405.70 410.48 400.48 407.75 267,732 +7.65(+1.91%)
Mar 08, 2022 405.55 408.96 396.09 400.09 285,390 -5.57(-1.37%)
Mar 07, 2022 408.57 413.18 404.42 405.67 458,259 -0.21(-0.05%)
Mar 04, 2022 402.87 409.00 399.48 405.87 486,392 +1.38(+0.34%)
Mar 03, 2022 413.29 415.31 403.94 404.50 304,273 -6.24(-1.52%)
Mar 02, 2022 409.33 414.39 405.87 410.74 289,978 +6.03(+1.49%)
Mar 01, 2022 399.01 408.02 394.50 404.70 362,055 +5.67(+1.42%)
Feb 28, 2022 393.68 399.93 392.89 399.03 318,552 -0.63(-0.16%)
Feb 25, 2022 387.19 400.81 386.94 399.66 324,230 +14.47(+3.76%)
Feb 24, 2022 378.50 385.21 374.37 385.19 611,835 -1.16(-0.30%)
Feb 23, 2022 398.11 400.75 385.60 386.34 237,681 -9.95(-2.51%)
Feb 22, 2022 393.98 398.11 390.65 396.30 240,432 +1.12(+0.28%)
Feb 18, 2022 395.18 0 -2.62(-0.66%)
Feb 17, 2022 402.39 402.39 395.51 397.80 215,272 -6.51(-1.61%)
Feb 16, 2022 398.99 406.05 397.77 404.31 243,406 +4.24(+1.06%)
Feb 15, 2022 396.78 400.85 395.13 400.07 226,969 +7.81(+1.99%)
Feb 14, 2022 399.28 399.28 386.84 392.26 307,234 -6.89(-1.73%)
Feb 11, 2022 399.95 403.44 395.92 399.15 335,492 -1.08(-0.27%)
Feb 10, 2022 403.17 410.23 398.77 400.23 319,124 -9.25(-2.26%)
Feb 09, 2022 416.82 419.78 408.50 409.48 221,161 -1.83(-0.45%)
Feb 08, 2022 407.12 412.14 400.91 411.31 291,870 +1.90(+0.46%)
Feb 07, 2022 411.49 411.49 407.34 409.41 147,441 -2.71(-0.66%)
Feb 04, 2022 409.06 415.68 406.74 412.11 153,689 +1.06(+0.26%)
Feb 03, 2022 416.26 410.91 411.06 144,589 -9.31(-2.22%)
Feb 02, 2022 413.82 421.47 411.84 420.37 204,062 +7.23(+1.75%)
Feb 01, 2022 413.82 415.06 407.60 413.14 260,751 -0.55(-0.13%)
Jan 31, 2022 405.00 413.81 413.69 283,375 +9.54(+2.36%)
Jan 28, 2022 398.26 404.29 387.61 404.15 257,974 +5.22(+1.31%)
Jan 27, 2022 401.42 409.43 396.21 398.94 269,377 -0.02(-0.00%)
Jan 26, 2022 409.97 411.57 397.09 398.95 233,724 -7.48(-1.84%)
Jan 25, 2022 408.55 412.26 404.00 406.44 310,547 -6.36(-1.54%)
Jan 24, 2022 407.83 412.86 397.27 412.80 315,143 +0.84(+0.20%)
Jan 21, 2022 417.33 419.79 410.79 411.96 211,971 -5.37(-1.29%)
Jan 20, 2022 426.85 431.69 416.34 417.33 298,064 -3.82(-0.91%)
Jan 19, 2022 422.90 429.88 420.82 421.15 284,060 +0.77(+0.18%)
Jan 18, 2022 414.90 423.42 413.31 420.38 341,370 +1.57(+0.37%)
Jan 14, 2022 418.81 0 -6.84(-1.61%)
Jan 13, 2022 439.48 441.31 424.89 425.65 215,692 -13.42(-3.06%)
Jan 12, 2022 437.33 443.79 436.30 439.07 214,682 +3.20(+0.73%)
Jan 11, 2022 433.78 438.87 431.67 435.87 378,165 +1.57(+0.36%)
Jan 10, 2022 428.63 434.95 423.22 434.30 376,570 +1.02(+0.24%)
Jan 07, 2022 440.47 441.26 433.02 433.28 268,843 -7.41(-1.68%)
Jan 06, 2022 441.26 443.31 435.02 440.70 395,268 -1.82(-0.41%)
Jan 05, 2022 463.55 464.71 441.66 442.52 381,439 -20.76(-4.48%)
Jan 04, 2022 469.33 470.04 461.28 463.28 371,093 -3.49(-0.75%)
Jan 03, 2022 474.47 477.04 461.38 466.77 296,452 -9.80(-2.06%)
Dec 31, 2021 475.32 479.47 474.12 476.57 159,713 +1.25(+0.26%)
Dec 30, 2021 481.72 482.69 475.06 475.32 231,813 -4.03(-0.84%)
Dec 29, 2021 479.49 485.77 478.90 479.35 167,162 +1.10(+0.23%)
Dec 28, 2021 477.01 481.27 475.86 478.25 201,478 +2.07(+0.43%)
Dec 27, 2021 475.12 478.92 472.88 476.18 191,377 +5.99(+1.27%)
Dec 23, 2021 468.15 476.04 468.15 470.19 219,884 +2.04(+0.44%)
Dec 22, 2021 465.57 469.58 447.52 468.15 346,314 +2.55(+0.55%)
Dec 21, 2021 455.04 465.69 441.29 465.60 583,878 +3.78(+0.82%)
Dec 20, 2021 462.18 467.04 452.58 461.82 633,087 -2.11(-0.45%)
Dec 17, 2021 460.99 467.51 456.50 463.93 6,518,268 +1.69(+0.36%)
Dec 16, 2021 459.51 465.76 459.51 462.24 277,031 +2.02(+0.44%)
Dec 15, 2021 454.41 460.96 452.33 460.22 240,190 +7.31(+1.61%)
Dec 14, 2021 456.48 458.48 448.85 452.92 235,852 -4.56(-1.00%)
Dec 13, 2021 458.66 459.94 453.14 457.48 237,591 +0.46(+0.10%)
Dec 10, 2021 456.42 457.81 450.29 457.01 236,235 +3.33(+0.73%)
Dec 09, 2021 464.30 466.81 452.56 453.68 223,723 -11.58(-2.49%)
Dec 08, 2021 458.14 465.74 455.15 465.26 291,210 +7.50(+1.64%)
Dec 07, 2021 456.02 463.19 454.03 457.76 253,658 +6.92(+1.54%)
Dec 06, 2021 460.00 460.00 443.51 450.84 428,885 -6.48(-1.42%)
Dec 03, 2021 464.96 465.37 448.75 457.32 215,747 -3.98(-0.86%)
Dec 02, 2021 455.87 462.06 453.54 461.30 240,013 +7.47(+1.65%)
Dec 01, 2021 465.30 465.77 453.19 453.83 261,289 -5.64(-1.23%)
Nov 30, 2021 458.87 464.39 458.54 459.46 507,764 -0.84(-0.18%)
Nov 29, 2021 452.32 462.55 452.30 460.31 160,690 +11.53(+2.57%)
Nov 26, 2021 454.81 458.84 446.34 448.78 122,476 -10.36(-2.26%)
Nov 24, 2021 451.85 460.40 451.02 459.13 139,977 +3.97(+0.87%)
Nov 23, 2021 446.88 455.38 443.09 455.16 219,280 +9.03(+2.02%)
Nov 22, 2021 449.42 454.01 445.32 446.12 182,346 -5.31(-1.18%)
Nov 19, 2021 452.08 454.13 447.65 451.43 201,081 -0.45(-0.10%)
Nov 18, 2021 453.67 453.52 451.40 451.88 140,245 +0.47(+0.10%)
Nov 17, 2021 450.63 452.75 445.64 451.41 170,741 +0.27(+0.06%)
Nov 16, 2021 452.71 454.69 449.94 451.14 170,922 -2.03(-0.45%)
Nov 15, 2021 447.48 453.79 443.85 453.16 193,306 +6.17(+1.38%)
Nov 12, 2021 446.37 449.59 443.99 447.00 125,634 -0.13(-0.03%)
Nov 11, 2021 439.08 448.38 438.96 447.12 242,127 +8.05(+1.83%)
Nov 10, 2021 436.11 439.08 231,659 +2.74(+0.63%)
Nov 09, 2021 439.31 440.02 433.79 436.34 205,807 -2.14(-0.49%)
Nov 08, 2021 438.61 439.87 429.63 438.48 243,357 +1.05(+0.24%)
Nov 05, 2021 435.67 438.92 434.74 437.43 201,276 +3.28(+0.76%)
Nov 04, 2021 430.68 435.35 428.89 434.15 209,384 +3.25(+0.75%)
Nov 03, 2021 427.31 432.37 423.53 430.90 254,128 +4.16(+0.97%)
Nov 02, 2021 426.35 432.04 424.91 426.74 255,263 +1.14(+0.27%)
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.