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

Republic Services (NY: RSG )

188.16 +0.46 (+0.25%)
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 (%)
Feb 28, 2023 127.18 128.06 126.50 126.79 1,854,106 -0.31(-0.25%)
Feb 27, 2023 127.98 129.34 126.72 127.11 1,569,739 -0.35(-0.28%)
Feb 24, 2023 126.81 127.72 126.28 127.46 1,109,359 +0.88(+0.69%)
Feb 23, 2023 126.99 127.27 125.79 126.59 1,146,728 -0.51(-0.40%)
Feb 22, 2023 128.80 129.21 127.00 127.10 1,345,754 -1.06(-0.83%)
Feb 21, 2023 129.69 130.24 127.12 128.16 2,013,157 -1.61(-1.24%)
Feb 17, 2023 128.12 130.40 128.06 129.77 2,143,870 +1.94(+1.52%)
Feb 16, 2023 126.16 129.07 124.70 127.84 2,441,523 +4.11(+3.32%)
Feb 15, 2023 122.44 124.13 122.21 123.72 2,055,696 +0.93(+0.76%)
Feb 14, 2023 123.72 124.40 122.46 122.79 1,164,741 -1.16(-0.94%)
Feb 13, 2023 125.56 126.14 123.67 123.95 1,488,252 -1.30(-1.04%)
Feb 10, 2023 123.60 125.41 123.45 125.25 1,882,119 +1.89(+1.53%)
Feb 09, 2023 122.71 123.95 122.60 123.36 1,837,786 +1.00(+0.82%)
Feb 08, 2023 121.82 122.75 121.57 122.36 1,170,428 +0.13(+0.10%)
Feb 07, 2023 120.77 122.39 120.48 122.23 1,530,080 +0.39(+0.32%)
Feb 06, 2023 120.83 122.14 120.41 121.84 1,129,859 +0.80(+0.66%)
Feb 03, 2023 120.36 121.36 119.16 121.04 1,524,919 +0.53(+0.44%)
Feb 02, 2023 122.51 122.51 120.36 120.51 1,969,195 -2.21(-1.80%)
Feb 01, 2023 121.39 123.94 119.99 122.72 2,297,561 -0.03(-0.02%)
Jan 31, 2023 122.27 122.78 121.34 122.75 1,618,611 +0.69(+0.56%)
Jan 30, 2023 121.78 123.42 121.76 122.06 1,250,743 +0.27(+0.22%)
Jan 27, 2023 121.58 121.98 120.49 121.80 1,035,456 -0.02(-0.02%)
Jan 26, 2023 122.71 122.84 121.03 121.82 913,875 -0.40(-0.33%)
Jan 25, 2023 120.49 122.24 120.20 122.22 924,382 +1.05(+0.87%)
Jan 24, 2023 121.46 122.19 106.09 121.17 1,290,985 -0.11(-0.09%)
Jan 23, 2023 121.30 121.97 120.28 121.28 1,196,209 +0.17(+0.14%)
Jan 20, 2023 119.41 121.23 118.58 121.11 1,214,143 +1.50(+1.26%)
Jan 19, 2023 119.77 120.80 119.47 119.61 1,474,365 -0.50(-0.42%)
Jan 18, 2023 123.65 124.60 120.10 120.11 1,178,328 -3.49(-2.83%)
Jan 17, 2023 123.52 124.38 122.73 123.60 1,889,601 +0.78(+0.63%)
Jan 13, 2023 120.88 122.90 120.47 122.82 2,405,268 +1.59(+1.31%)
Jan 12, 2023 124.95 124.95 120.89 121.23 1,925,257 -3.59(-2.88%)
Jan 11, 2023 124.28 124.87 123.12 124.82 2,121,680 +1.72(+1.40%)
Jan 10, 2023 123.46 123.84 121.16 123.10 3,279,309 -2.52(-2.00%)
Jan 09, 2023 126.85 127.52 125.20 125.61 2,390,303 -0.62(-0.49%)
Jan 06, 2023 124.26 126.94 124.26 126.23 2,303,853 +2.79(+2.26%)
Jan 05, 2023 125.62 125.90 122.99 123.44 1,905,617 -2.69(-2.13%)
Jan 04, 2023 126.84 127.04 125.46 126.12 1,538,817 -0.42(-0.33%)
Jan 03, 2023 127.53 127.53 125.62 126.55 1,377,377 -0.30(-0.24%)
Dec 30, 2022 127.73 127.98 125.88 126.85 814,780 -1.24(-0.97%)
Dec 29, 2022 127.50 128.72 127.11 128.10 989,272 +1.31(+1.04%)
Dec 28, 2022 128.38 128.64 126.70 126.78 919,341 -1.48(-1.15%)
Dec 27, 2022 128.16 128.47 127.31 128.26 794,686 +0.15(+0.11%)
Dec 23, 2022 126.40 128.31 126.10 128.12 530,271 +1.30(+1.03%)
Dec 22, 2022 128.45 128.45 125.57 126.81 822,969 -2.00(-1.55%)
Dec 21, 2022 128.12 128.90 127.24 128.81 941,689 +1.41(+1.11%)
Dec 20, 2022 126.86 127.81 126.00 127.40 1,140,510 +0.38(+0.30%)
Dec 19, 2022 128.34 128.40 126.44 127.02 1,805,420 -1.86(-1.44%)
Dec 16, 2022 129.60 129.82 128.32 128.88 2,537,137 -1.81(-1.39%)
Dec 15, 2022 132.13 132.44 129.69 130.69 1,027,193 -2.48(-1.86%)
Dec 14, 2022 134.00 135.32 132.61 133.17 1,050,483 -0.46(-0.34%)
Dec 13, 2022 135.56 135.56 133.23 133.63 915,218 -0.41(-0.31%)
Dec 12, 2022 133.92 134.77 132.84 134.04 782,977 +0.99(+0.74%)
Dec 09, 2022 133.79 134.65 133.03 133.05 656,307 -0.53(-0.40%)
Dec 08, 2022 132.75 134.14 132.73 133.58 721,866 +0.76(+0.58%)
Dec 07, 2022 132.39 134.09 132.14 132.82 861,842 -1.30(-0.97%)
Dec 06, 2022 135.99 136.22 133.45 134.12 858,523 -2.16(-1.59%)
Dec 05, 2022 136.41 136.83 135.36 136.29 776,690 -1.38(-1.00%)
Dec 02, 2022 136.16 137.75 135.02 137.67 826,715 +0.75(+0.55%)
Dec 01, 2022 137.56 138.12 136.61 136.91 1,066,216 +0.45(+0.33%)
Nov 30, 2022 133.37 136.46 133.27 136.46 2,150,667 +2.59(+1.93%)
Nov 29, 2022 133.38 134.10 132.56 133.88 1,362,399 +0.13(+0.09%)
Nov 28, 2022 133.60 135.22 133.27 133.75 1,467,349 -0.35(-0.26%)
Nov 25, 2022 133.72 134.65 133.28 134.10 520,801 +0.93(+0.70%)
Nov 23, 2022 132.50 134.00 132.09 133.17 1,434,119 +0.53(+0.40%)
Nov 22, 2022 132.27 133.20 131.69 132.64 910,945 +0.72(+0.55%)
Nov 21, 2022 131.77 132.84 131.39 131.92 766,772 +0.75(+0.57%)
Nov 18, 2022 130.68 131.44 130.01 131.17 1,048,779 +1.94(+1.50%)
Nov 17, 2022 127.53 129.39 127.10 129.23 1,870,032 +1.07(+0.83%)
Nov 16, 2022 126.63 128.50 126.28 128.16 2,199,315 +1.96(+1.55%)
Nov 15, 2022 128.33 129.27 125.55 126.21 1,767,243 -1.14(-0.89%)
Nov 14, 2022 128.68 129.72 127.24 127.34 1,298,005 -1.06(-0.82%)
Nov 11, 2022 132.45 132.94 127.00 128.40 2,306,542 -3.71(-2.81%)
Nov 10, 2022 132.70 133.24 128.97 132.11 1,573,390 +2.72(+2.11%)
Nov 09, 2022 129.83 130.59 129.26 129.39 985,753 -0.44(-0.34%)
Nov 08, 2022 128.80 130.14 127.90 129.83 1,138,393 +1.01(+0.78%)
Nov 07, 2022 127.88 129.49 127.47 128.82 1,226,442 +1.55(+1.22%)
Nov 04, 2022 129.92 130.98 125.94 127.27 2,171,718 -1.82(-1.41%)
Nov 03, 2022 126.66 130.53 126.66 129.10 1,618,079 +1.42(+1.11%)
Nov 02, 2022 128.23 127.65 127.67 1,233,571 -0.84(-0.66%)
Nov 01, 2022 130.77 131.72 127.90 128.52 1,238,946 -1.41(-1.09%)
Oct 31, 2022 129.81 132.15 129.12 129.93 1,974,313 -0.55(-0.42%)
Oct 28, 2022 129.39 130.56 126.55 130.48 2,419,925 -1.43(-1.08%)
Oct 27, 2022 131.53 133.22 131.25 131.91 1,378,667 +1.00(+0.76%)
Oct 26, 2022 133.51 134.20 130.80 130.91 1,520,638 -1.48(-1.12%)
Oct 25, 2022 132.06 132.85 131.49 132.39 1,930,134 +0.56(+0.42%)
Oct 24, 2022 132.04 133.52 131.62 131.83 896,402 +1.00(+0.76%)
Oct 21, 2022 129.27 131.11 128.15 130.83 1,137,144 +1.23(+0.95%)
Oct 20, 2022 131.64 131.64 129.07 129.60 769,218 -1.66(-1.26%)
Oct 19, 2022 130.48 131.57 130.03 131.26 1,004,194 +0.32(+0.25%)
Oct 18, 2022 130.07 130.95 129.37 130.94 947,459 +2.81(+2.19%)
Oct 17, 2022 126.48 129.07 126.45 128.13 960,369 +3.26(+2.61%)
Oct 14, 2022 129.08 129.19 124.57 124.86 1,102,404 -3.16(-2.47%)
Oct 13, 2022 123.74 128.59 122.57 128.03 1,142,314 +2.18(+1.74%)
Oct 12, 2022 127.50 127.50 125.82 125.84 929,275 -1.17(-0.92%)
Oct 11, 2022 126.91 128.49 126.62 127.01 1,192,633 -0.45(-0.35%)
Oct 10, 2022 127.26 128.11 126.38 127.46 1,256,754 +0.85(+0.67%)
Oct 07, 2022 129.60 129.93 126.45 126.61 1,513,152 -4.09(-3.13%)
Oct 06, 2022 136.98 137.38 130.57 130.70 2,181,203 -7.60(-5.50%)
Oct 05, 2022 138.39 139.39 137.85 138.31 1,004,929 -1.32(-0.95%)
Oct 04, 2022 137.85 140.27 137.27 139.63 1,214,127 +3.15(+2.31%)
Oct 03, 2022 134.35 137.16 133.39 136.47 1,187,567 +3.19(+2.40%)
Sep 30, 2022 134.48 134.88 133.16 133.28 1,652,711 -0.90(-0.67%)
Sep 29, 2022 136.51 136.51 133.20 134.18 1,110,324 -2.54(-1.86%)
Sep 28, 2022 135.96 137.30 134.30 136.71 938,624 +1.42(+1.05%)
Sep 27, 2022 137.63 137.68 134.57 135.30 1,143,378 -1.44(-1.05%)
Sep 26, 2022 137.00 137.90 136.28 136.73 1,238,424 -0.43(-0.31%)
Sep 23, 2022 137.09 137.38 135.62 137.16 1,054,425 -1.02(-0.74%)
Sep 22, 2022 139.54 139.72 137.56 138.19 903,634 -1.66(-1.19%)
Sep 21, 2022 141.78 143.02 139.83 139.85 1,358,057 -1.05(-0.75%)
Sep 20, 2022 141.56 141.78 139.33 140.90 998,603 -1.60(-1.12%)
Sep 19, 2022 140.10 142.59 139.26 142.50 978,998 +2.28(+1.63%)
Sep 16, 2022 140.21 140.75 139.41 140.22 2,395,823 -1.98(-1.39%)
Sep 15, 2022 142.57 143.11 141.65 142.20 1,142,850 -0.28(-0.20%)
Sep 14, 2022 143.14 144.58 142.06 142.48 1,640,603 -0.34(-0.24%)
Sep 13, 2022 142.96 144.44 142.40 142.82 1,128,180 -1.75(-1.21%)
Sep 12, 2022 144.31 145.62 143.92 144.57 745,720 +0.38(+0.26%)
Sep 09, 2022 145.28 145.28 143.52 144.19 1,148,689 -0.28(-0.20%)
Sep 08, 2022 143.50 145.47 143.20 144.47 1,036,122 +0.53(+0.37%)
Sep 07, 2022 140.67 144.41 140.34 143.95 1,606,796 +3.33(+2.37%)
Sep 06, 2022 140.15 141.36 139.38 140.62 1,251,873 +1.23(+0.88%)
Sep 02, 2022 141.28 141.86 139.03 139.39 758,434 -1.15(-0.82%)
Sep 01, 2022 138.57 140.58 138.29 140.54 960,404 +1.22(+0.88%)
Aug 31, 2022 140.66 141.14 139.28 139.32 1,616,503 -1.09(-0.78%)
Aug 30, 2022 142.40 142.40 140.12 140.41 601,586 -1.59(-1.12%)
Aug 29, 2022 140.38 142.94 140.28 142.00 696,649 +0.77(+0.55%)
Aug 26, 2022 144.18 144.48 141.00 141.23 726,157 -2.81(-1.95%)
Aug 25, 2022 143.38 144.09 142.78 144.04 690,339 +0.86(+0.60%)
Aug 24, 2022 142.38 143.67 142.20 143.19 700,967 +0.92(+0.65%)
Aug 23, 2022 142.24 142.61 141.41 142.27 700,993 -0.60(-0.42%)
Aug 22, 2022 141.82 143.43 141.44 142.86 685,357 -0.09(-0.06%)
Aug 19, 2022 144.00 144.21 142.84 142.95 911,459 -0.85(-0.59%)
Aug 18, 2022 144.73 144.73 142.88 143.80 682,177 -0.62(-0.43%)
Aug 17, 2022 143.18 144.59 142.85 144.42 753,265 +0.80(+0.56%)
Aug 16, 2022 141.76 144.23 141.18 143.62 936,206 +1.10(+0.77%)
Aug 15, 2022 141.23 142.91 140.52 142.51 965,435 +1.25(+0.88%)
Aug 12, 2022 138.86 141.31 138.57 141.26 1,675,904 +2.84(+2.05%)
Aug 11, 2022 139.72 139.78 137.82 138.42 1,386,397 -1.11(-0.80%)
Aug 10, 2022 141.16 141.16 138.95 139.53 788,864 +0.12(+0.08%)
Aug 09, 2022 140.03 140.80 139.15 139.42 731,754 -0.02(-0.01%)
Aug 08, 2022 139.43 140.87 138.32 139.44 1,232,087 +0.92(+0.66%)
Aug 05, 2022 137.45 140.27 136.37 138.52 1,408,374 +0.35(+0.25%)
Aug 04, 2022 136.73 139.22 136.68 138.17 1,159,714 +1.11(+0.81%)
Aug 03, 2022 135.27 137.61 135.09 137.06 1,091,290 +2.12(+1.57%)
Aug 02, 2022 134.76 135.49 133.69 134.94 1,336,166 +0.49(+0.36%)
Aug 01, 2022 134.65 135.28 134.08 134.45 1,348,693 -0.91(-0.67%)
Jul 29, 2022 134.78 136.93 134.40 135.36 1,679,813 +1.37(+1.02%)
Jul 28, 2022 130.47 134.21 130.00 133.99 1,020,088 +4.22(+3.25%)
Jul 27, 2022 128.65 130.41 128.41 129.77 881,630 +1.41(+1.09%)
Jul 26, 2022 128.85 129.00 127.67 128.37 906,835 -0.54(-0.42%)
Jul 25, 2022 128.02 129.02 127.54 128.90 601,895 +1.00(+0.79%)
Jul 22, 2022 128.33 128.73 127.13 127.90 689,747 -0.22(-0.17%)
Jul 21, 2022 126.71 128.16 125.81 128.11 714,438 +1.92(+1.52%)
Jul 20, 2022 126.46 126.63 125.33 126.19 850,691 +0.37(+0.29%)
Jul 19, 2022 124.84 125.93 124.42 125.82 875,024 +2.09(+1.69%)
Jul 18, 2022 126.17 126.17 123.51 123.73 774,963 -2.20(-1.74%)
Jul 15, 2022 126.74 126.85 124.91 125.93 703,257 +0.62(+0.49%)
Jul 14, 2022 123.31 125.48 123.04 125.31 563,179 +0.70(+0.56%)
Jul 13, 2022 124.10 125.50 123.66 124.61 720,536 -0.73(-0.58%)
Jul 12, 2022 126.64 127.75 124.82 125.34 667,780 -1.68(-1.32%)
Jul 11, 2022 126.45 127.45 126.45 127.02 467,464 +0.25(+0.20%)
Jul 08, 2022 126.83 127.41 125.95 126.77 857,179 -0.05(-0.04%)
Jul 07, 2022 128.73 129.07 126.41 126.81 1,859,629 -1.87(-1.45%)
Jul 06, 2022 127.16 129.66 126.24 128.68 928,311 +2.21(+1.74%)
Jul 05, 2022 128.74 128.93 124.88 126.47 1,254,105 -3.40(-2.62%)
Jul 01, 2022 127.84 130.03 127.03 129.87 1,009,335 +2.12(+1.66%)
Jun 30, 2022 125.68 128.00 125.41 127.75 1,421,645 +1.09(+0.86%)
Jun 29, 2022 124.80 126.89 123.85 126.66 972,563 +2.24(+1.80%)
Jun 28, 2022 126.29 127.27 124.30 124.42 1,018,513 -1.45(-1.15%)
Jun 27, 2022 126.06 126.91 125.49 125.87 1,185,577 -0.49(-0.39%)
Jun 24, 2022 124.02 126.69 123.80 126.36 1,831,601 +3.10(+2.52%)
Jun 23, 2022 122.08 123.40 121.67 123.25 978,026 +1.69(+1.39%)
Jun 22, 2022 120.20 123.25 119.76 121.56 1,172,313 +0.43(+0.35%)
Jun 21, 2022 118.62 121.52 118.39 121.13 1,298,715 +3.70(+3.15%)
Jun 17, 2022 118.66 119.02 116.45 117.44 1,979,204 -1.00(-0.85%)
Jun 16, 2022 118.64 119.41 117.52 118.44 1,393,338 -1.56(-1.30%)
Jun 15, 2022 120.44 121.47 118.62 120.00 1,426,417 +0.29(+0.24%)
Jun 14, 2022 120.72 121.67 118.98 119.70 1,322,149 -1.10(-0.91%)
Jun 13, 2022 121.30 122.57 120.24 120.80 1,424,994 -2.29(-1.86%)
Jun 10, 2022 123.51 124.58 122.30 123.09 1,536,331 -1.89(-1.51%)
Jun 09, 2022 128.44 129.02 124.91 124.98 1,288,853 -3.60(-2.80%)
Jun 08, 2022 130.88 130.88 128.34 128.58 780,422 -3.10(-2.36%)
Jun 07, 2022 129.14 131.71 128.81 131.68 920,187 +2.07(+1.60%)
Jun 06, 2022 131.34 131.42 129.51 129.61 1,102,371 -1.14(-0.87%)
Jun 03, 2022 130.93 131.33 130.06 130.75 878,313 -0.95(-0.72%)
Jun 02, 2022 130.49 131.90 129.23 131.70 861,813 +1.38(+1.06%)
Jun 01, 2022 129.78 130.86 129.78 130.32 1,219,900 +0.13(+0.10%)
May 31, 2022 132.42 133.02 129.64 130.19 3,676,078 -2.95(-2.21%)
May 27, 2022 130.90 133.21 130.49 133.14 1,160,931 +2.66(+2.04%)
May 26, 2022 130.34 131.13 129.93 130.48 1,139,741 +1.16(+0.89%)
May 25, 2022 129.81 130.16 128.71 129.32 2,794,887 -0.49(-0.37%)
May 24, 2022 127.76 130.07 127.20 129.81 1,144,183 +2.42(+1.90%)
May 23, 2022 126.45 127.93 125.76 127.39 1,210,561 +1.47(+1.17%)
May 20, 2022 124.81 126.08 123.24 125.92 1,174,938 +1.89(+1.52%)
May 19, 2022 123.56 125.06 121.99 124.03 1,434,787 -0.56(-0.45%)
May 18, 2022 128.03 128.75 124.43 124.60 1,192,239 -4.12(-3.20%)
May 17, 2022 127.82 128.77 126.20 128.72 1,369,960 +1.47(+1.15%)
May 16, 2022 127.32 128.69 125.99 127.25 994,704 -0.07(-0.05%)
May 13, 2022 125.97 127.71 125.14 127.32 1,792,150 +3.08(+2.48%)
May 12, 2022 125.86 126.59 123.17 124.24 1,918,974 -1.38(-1.10%)
May 11, 2022 125.25 127.66 125.01 125.62 1,178,201 +0.03(+0.02%)
May 10, 2022 128.20 129.03 124.44 125.59 1,416,109 -1.79(-1.41%)
May 09, 2022 130.37 131.07 126.55 127.38 1,640,027 -4.12(-3.14%)
May 06, 2022 127.39 132.38 127.06 131.50 2,518,934 +4.73(+3.73%)
May 05, 2022 129.41 129.89 125.87 126.78 1,370,213 -3.15(-2.43%)
May 04, 2022 127.85 130.12 126.73 129.93 1,306,207 +2.28(+1.78%)
May 03, 2022 127.57 129.77 127.21 127.65 1,235,893 +0.23(+0.18%)
May 02, 2022 130.38 131.54 125.91 127.42 1,997,690 -3.19(-2.44%)
Apr 29, 2022 133.59 133.86 130.37 130.61 1,660,008 -3.73(-2.78%)
Apr 28, 2022 133.12 134.63 132.20 134.34 1,027,613 +1.02(+0.77%)
Apr 27, 2022 131.31 134.28 131.12 133.32 1,849,678 +2.02(+1.54%)
Apr 26, 2022 130.50 133.91 129.92 131.30 2,140,100 +2.46(+1.91%)
Apr 25, 2022 128.67 129.07 126.83 128.84 1,297,021 +0.05(+0.04%)
Apr 22, 2022 131.07 131.39 128.65 128.79 1,543,588 -2.34(-1.79%)
Apr 21, 2022 131.26 132.56 130.71 131.13 1,061,380 +0.48(+0.37%)
Apr 20, 2022 130.90 131.69 130.28 130.66 812,978 +0.58(+0.45%)
Apr 19, 2022 129.39 130.46 129.18 130.07 931,567 +1.38(+1.07%)
Apr 18, 2022 129.48 130.06 128.11 128.69 782,803 -0.40(-0.31%)
Apr 14, 2022 130.03 130.96 129.02 129.09 915,662 -0.43(-0.33%)
Apr 13, 2022 130.15 130.90 128.62 129.52 872,923 -0.74(-0.57%)
Apr 12, 2022 131.60 132.65 129.94 130.26 888,179 -1.81(-1.37%)
Apr 11, 2022 132.27 132.99 131.64 132.07 1,203,751 -0.06(-0.04%)
Apr 08, 2022 132.10 132.84 131.40 132.13 963,481 +0.53(+0.41%)
Apr 07, 2022 129.60 132.18 129.20 131.59 1,339,572 +1.79(+1.38%)
Apr 06, 2022 129.07 130.63 128.67 129.80 1,317,006 +0.16(+0.13%)
Apr 05, 2022 128.44 131.21 128.09 129.64 1,135,182 +1.10(+0.86%)
Apr 04, 2022 129.37 129.79 127.82 128.54 975,141 -1.08(-0.83%)
Apr 01, 2022 129.01 129.76 128.12 129.62 1,084,340 +0.73(+0.57%)
Mar 31, 2022 130.85 131.58 128.88 128.89 1,304,557 -1.68(-1.29%)
Mar 30, 2022 129.51 130.58 129.13 130.57 562,913 +1.03(+0.79%)
Mar 29, 2022 129.44 129.90 128.40 129.54 1,282,012 +0.55(+0.43%)
Mar 28, 2022 127.83 129.16 127.31 128.99 876,194 +1.51(+1.19%)
Mar 25, 2022 126.62 127.57 125.98 127.48 634,108 +1.27(+1.01%)
Mar 24, 2022 125.84 126.94 125.22 126.21 793,242 +0.69(+0.55%)
Mar 23, 2022 125.12 126.58 124.67 125.52 815,016 -0.04(-0.03%)
Mar 22, 2022 128.07 128.12 125.50 125.56 1,013,185 -1.95(-1.53%)
Mar 21, 2022 127.38 128.12 126.80 127.51 737,435 +0.04(+0.03%)
Mar 18, 2022 127.82 128.01 126.02 127.47 1,474,831 -0.04(-0.03%)
Mar 17, 2022 126.17 127.64 125.90 127.51 928,609 +1.45(+1.15%)
Mar 16, 2022 125.69 126.62 124.02 126.05 978,495 +0.94(+0.75%)
Mar 15, 2022 125.72 125.81 123.80 125.11 1,001,009 +0.57(+0.46%)
Mar 14, 2022 123.44 124.56 122.30 124.54 1,700,658 +1.87(+1.53%)
Mar 11, 2022 123.44 124.36 122.59 122.67 927,454 -0.24(-0.20%)
Mar 10, 2022 120.88 122.99 120.85 122.91 949,353 +0.99(+0.81%)
Mar 09, 2022 120.91 122.50 119.97 121.92 1,474,191 +2.58(+2.16%)
Mar 08, 2022 123.77 124.80 119.26 119.34 2,034,605 -4.70(-3.79%)
Mar 07, 2022 125.66 126.11 123.27 124.05 2,369,916 -1.95(-1.55%)
Mar 04, 2022 121.28 126.18 121.12 125.99 2,303,403 +3.61(+2.95%)
Mar 03, 2022 121.54 123.11 121.48 122.39 1,275,661 +1.36(+1.12%)
Mar 02, 2022 117.73 122.14 117.73 121.03 2,245,427 +3.52(+2.99%)
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.