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

Transdigm Group Inc (NY: TDG )

1,315.00 +4.60 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2022 628.92 632.10 610.69 611.05 664,961 -19.48(-3.09%)
Mar 30, 2022 640.56 642.17 626.46 630.53 368,741 -11.24(-1.75%)
Mar 29, 2022 635.26 642.16 627.67 641.77 294,236 +14.70(+2.34%)
Mar 28, 2022 632.34 634.54 618.91 627.07 233,643 -6.48(-1.02%)
Mar 25, 2022 635.33 642.08 630.20 633.55 205,513 -0.16(-0.03%)
Mar 24, 2022 622.26 634.10 621.20 633.71 246,556 +13.94(+2.25%)
Mar 23, 2022 624.28 632.28 618.68 619.77 178,440 -10.17(-1.61%)
Mar 22, 2022 617.40 632.56 615.31 629.94 327,211 +15.37(+2.50%)
Mar 21, 2022 612.70 617.73 606.89 614.57 281,609 -5.69(-0.92%)
Mar 18, 2022 630.20 630.20 615.68 620.26 655,587 -1.56(-0.25%)
Mar 17, 2022 609.61 622.26 609.61 621.82 306,195 +6.58(+1.07%)
Mar 16, 2022 611.14 626.62 600.36 615.24 382,598 +9.35(+1.54%)
Mar 15, 2022 589.49 608.42 585.57 605.88 363,545 +25.88(+4.46%)
Mar 14, 2022 586.47 593.13 575.72 580.00 543,930 -5.22(-0.89%)
Mar 11, 2022 598.86 606.72 584.54 585.21 311,936 -9.09(-1.53%)
Mar 10, 2022 581.78 607.24 581.78 594.30 336,090 -0.23(-0.04%)
Mar 09, 2022 577.04 599.30 573.60 594.54 433,491 +34.79(+6.22%)
Mar 08, 2022 556.57 571.60 550.36 559.74 625,497 +4.56(+0.82%)
Mar 07, 2022 597.55 597.55 555.16 555.18 676,838 -38.54(-6.49%)
Mar 04, 2022 608.72 608.72 585.73 593.72 544,619 -20.10(-3.27%)
Mar 03, 2022 635.90 635.90 612.39 613.82 377,732 -19.71(-3.11%)
Mar 02, 2022 618.57 639.08 615.72 633.53 526,291 +19.39(+3.16%)
Mar 01, 2022 622.53 625.94 610.47 614.14 564,791 -11.03(-1.76%)
Feb 28, 2022 617.08 632.58 613.49 625.17 387,745 +3.88(+0.62%)
Feb 25, 2022 613.26 626.11 612.58 621.28 379,744 +12.44(+2.04%)
Feb 24, 2022 572.03 609.39 571.00 608.84 451,902 +20.69(+3.52%)
Feb 23, 2022 613.65 618.00 586.24 588.15 343,887 -17.80(-2.94%)
Feb 22, 2022 609.62 613.86 600.23 605.95 288,822 -2.68(-0.44%)
Feb 18, 2022 608.63 0 -8.29(-1.34%)
Feb 17, 2022 622.79 622.79 612.13 616.92 256,532 -9.54(-1.52%)
Feb 16, 2022 616.79 628.96 612.07 626.46 261,391 +11.03(+1.79%)
Feb 15, 2022 599.44 615.64 596.55 615.43 333,634 +23.89(+4.04%)
Feb 14, 2022 602.75 606.56 587.91 591.54 263,387 -7.12(-1.19%)
Feb 11, 2022 610.63 614.32 593.79 598.66 358,621 -10.23(-1.68%)
Feb 10, 2022 605.29 620.62 603.96 608.89 321,241 -0.95(-0.16%)
Feb 09, 2022 609.61 624.29 608.27 609.84 383,102 +4.15(+0.69%)
Feb 08, 2022 571.34 608.83 571.34 605.69 483,925 +11.80(+1.99%)
Feb 07, 2022 584.35 598.19 583.19 593.89 429,591 +12.76(+2.20%)
Feb 04, 2022 575.56 587.56 572.30 581.12 362,819 +0.29(+0.05%)
Feb 03, 2022 586.40 587.37 580.83 205,949 -8.21(-1.39%)
Feb 02, 2022 581.85 590.67 574.21 589.04 228,247 +3.37(+0.57%)
Feb 01, 2022 577.55 588.41 572.45 585.67 246,668 +7.77(+1.35%)
Jan 31, 2022 561.78 578.54 577.90 225,331 +11.29(+1.99%)
Jan 28, 2022 553.35 565.52 539.30 566.61 369,880 +9.63(+1.73%)
Jan 27, 2022 582.52 586.87 553.44 556.98 274,201 -17.55(-3.05%)
Jan 26, 2022 582.78 593.92 567.00 574.52 235,166 -1.88(-0.33%)
Jan 25, 2022 571.22 582.49 559.29 576.41 332,904 -6.26(-1.07%)
Jan 24, 2022 562.97 583.22 553.43 582.66 334,039 +4.36(+0.75%)
Jan 21, 2022 589.92 591.10 571.75 578.30 308,320 -11.69(-1.98%)
Jan 20, 2022 592.03 603.21 588.74 590.00 253,271 -1.09(-0.18%)
Jan 19, 2022 593.67 603.43 587.76 591.09 218,930 -0.46(-0.08%)
Jan 18, 2022 598.03 600.22 587.62 591.54 407,374 -13.73(-2.27%)
Jan 14, 2022 605.27 0 -4.89(-0.80%)
Jan 13, 2022 622.29 624.81 602.23 610.17 402,683 -7.49(-1.21%)
Jan 12, 2022 615.38 621.51 614.23 617.66 166,642 +4.84(+0.79%)
Jan 11, 2022 604.46 613.41 597.88 612.82 173,814 +8.84(+1.46%)
Jan 10, 2022 612.20 614.76 594.24 603.98 254,672 -9.58(-1.56%)
Jan 07, 2022 610.81 627.46 610.81 613.56 334,570 +8.86(+1.47%)
Jan 06, 2022 612.89 618.11 604.37 604.69 390,570 -2.89(-0.48%)
Jan 05, 2022 606.22 616.54 602.42 607.58 449,258 +3.57(+0.59%)
Jan 04, 2022 609.61 610.59 596.91 604.01 325,795 +2.29(+0.38%)
Jan 03, 2022 599.22 603.72 592.37 601.72 326,205 +4.98(+0.83%)
Dec 31, 2021 593.77 600.67 591.80 596.74 160,049 +1.75(+0.29%)
Dec 30, 2021 590.16 602.33 590.16 594.99 179,077 +3.66(+0.62%)
Dec 29, 2021 586.84 592.70 586.57 591.33 115,966 +0.01(+0.00%)
Dec 28, 2021 586.37 596.98 586.37 591.32 118,037 +2.81(+0.48%)
Dec 27, 2021 588.22 591.58 584.45 588.51 163,361 -0.47(-0.08%)
Dec 23, 2021 581.47 595.34 577.90 588.98 214,904 +12.47(+2.16%)
Dec 22, 2021 567.74 577.94 566.15 576.50 203,477 +5.07(+0.89%)
Dec 21, 2021 551.37 572.08 551.12 571.43 276,766 +26.48(+4.86%)
Dec 20, 2021 536.13 547.86 535.56 544.95 244,787 -2.64(-0.48%)
Dec 17, 2021 543.53 555.21 533.44 547.60 387,957 +6.79(+1.26%)
Dec 16, 2021 555.44 556.64 540.76 540.81 250,656 -5.58(-1.02%)
Dec 15, 2021 547.61 551.91 532.79 546.39 329,729 -1.08(-0.20%)
Dec 14, 2021 553.08 560.18 545.34 547.47 236,317 -7.65(-1.38%)
Dec 13, 2021 563.66 564.42 542.35 555.12 373,744 -12.58(-2.22%)
Dec 10, 2021 572.33 572.33 563.05 567.70 180,852 -0.31(-0.05%)
Dec 09, 2021 566.84 572.98 566.30 568.00 162,840 -6.50(-1.13%)
Dec 08, 2021 568.37 578.12 567.81 574.50 202,111 +8.64(+1.53%)
Dec 07, 2021 570.47 578.34 564.12 565.87 412,090 +1.63(+0.29%)
Dec 06, 2021 557.57 572.63 551.36 564.23 400,314 +16.62(+3.03%)
Dec 03, 2021 545.11 547.98 537.82 547.62 323,863 +1.79(+0.33%)
Dec 02, 2021 525.53 546.72 523.71 545.82 514,360 +26.84(+5.17%)
Dec 01, 2021 555.78 556.97 518.37 518.98 691,345 -23.15(-4.27%)
Nov 30, 2021 542.00 550.85 533.00 542.13 843,116 -5.79(-1.06%)
Nov 29, 2021 537.78 550.33 523.43 547.91 1,357,232 +21.50(+4.09%)
Nov 26, 2021 545.83 549.78 524.19 526.41 1,178,917 -53.19(-9.18%)
Nov 24, 2021 585.24 589.61 577.41 579.60 516,200 -6.80(-1.16%)
Nov 23, 2021 602.22 602.98 581.18 586.40 597,584 -4.11(-0.70%)
Nov 22, 2021 592.99 602.37 589.84 590.50 313,883 -2.07(-0.35%)
Nov 19, 2021 617.53 617.53 587.36 592.58 433,165 -26.98(-4.36%)
Nov 18, 2021 619.50 620.81 619.62 619.56 287,380 +1.58(+0.25%)
Nov 17, 2021 606.90 621.00 599.50 617.98 295,707 +11.10(+1.83%)
Nov 16, 2021 616.17 630.44 605.84 606.88 313,431 -6.24(-1.02%)
Nov 15, 2021 608.15 615.79 601.87 613.12 266,687 +10.07(+1.67%)
Nov 12, 2021 613.99 620.23 595.91 603.04 379,284 -12.39(-2.01%)
Nov 11, 2021 634.56 634.56 615.40 615.43 177,781 -19.73(-3.11%)
Nov 10, 2021 639.77 635.16 328,751 -7.27(-1.13%)
Nov 09, 2021 633.51 642.64 628.93 642.43 255,299 +9.77(+1.54%)
Nov 08, 2021 625.66 633.08 619.11 632.66 379,648 +8.85(+1.42%)
Nov 05, 2021 599.66 624.60 595.49 623.81 399,548 +33.73(+5.72%)
Nov 04, 2021 584.78 590.88 582.43 590.08 227,483 +5.80(+0.99%)
Nov 03, 2021 587.54 589.66 579.87 584.28 228,949 -6.33(-1.07%)
Nov 02, 2021 592.31 596.73 586.97 590.62 213,841 -0.74(-0.13%)
Nov 01, 2021 585.31 592.66 585.16 591.36 202,194 +6.30(+1.08%)
Oct 29, 2021 587.84 591.33 579.58 585.05 273,050 -4.29(-0.73%)
Oct 28, 2021 588.94 592.53 585.68 589.34 246,019 -0.78(-0.13%)
Oct 27, 2021 605.50 606.73 589.56 590.12 217,122 -12.87(-2.13%)
Oct 26, 2021 597.95 607.66 602.99 257,914 +6.41(+1.08%)
Oct 25, 2021 605.27 609.31 593.17 596.57 212,732 -11.38(-1.87%)
Oct 22, 2021 613.74 615.15 604.66 607.95 177,012 -1.66(-0.27%)
Oct 21, 2021 600.99 609.62 600.06 609.61 194,620 +6.24(+1.03%)
Oct 20, 2021 600.72 608.07 598.66 603.37 193,350 -3.46(-0.57%)
Oct 19, 2021 605.30 609.92 599.17 606.83 231,574 +6.61(+1.10%)
Oct 18, 2021 594.25 600.43 589.74 600.22 175,637 +0.49(+0.08%)
Oct 15, 2021 602.08 604.21 599.53 599.73 274,897 +3.50(+0.59%)
Oct 14, 2021 600.17 600.17 592.11 596.23 291,799 +3.52(+0.59%)
Oct 13, 2021 591.50 594.43 583.43 592.72 243,903 +0.71(+0.12%)
Oct 12, 2021 599.00 602.42 590.66 592.00 193,433 -5.54(-0.93%)
Oct 11, 2021 603.59 608.14 596.99 597.55 113,275 -6.49(-1.07%)
Oct 08, 2021 605.37 609.13 600.87 604.04 154,159 -3.72(-0.61%)
Oct 07, 2021 615.32 617.33 607.05 607.76 179,042 -2.40(-0.39%)
Oct 06, 2021 597.18 611.14 591.90 610.16 203,451 +4.98(+0.82%)
Oct 05, 2021 606.29 610.97 602.20 605.18 192,686 +1.19(+0.20%)
Oct 04, 2021 612.99 612.99 597.01 603.99 236,484 -8.37(-1.37%)
Oct 01, 2021 591.75 615.77 590.92 612.36 467,655 +26.60(+4.54%)
Sep 30, 2021 596.87 596.87 585.16 585.76 395,878 -9.31(-1.57%)
Sep 29, 2021 604.09 608.35 594.39 595.07 213,828 -3.55(-0.59%)
Sep 28, 2021 609.08 609.18 591.97 598.62 253,486 -9.88(-1.62%)
Sep 27, 2021 608.43 613.66 604.90 608.50 373,179 +4.13(+0.68%)
Sep 24, 2021 595.43 605.07 591.61 604.37 228,132 +5.84(+0.98%)
Sep 23, 2021 593.20 600.38 590.61 598.53 300,107 +8.53(+1.45%)
Sep 22, 2021 580.35 594.20 579.91 590.00 271,397 +14.39(+2.50%)
Sep 21, 2021 577.49 581.59 572.14 575.61 210,466 -1.04(-0.18%)
Sep 20, 2021 565.13 578.05 562.11 576.65 297,798 +4.61(+0.81%)
Sep 17, 2021 561.34 574.78 560.15 572.04 813,301 +5.01(+0.88%)
Sep 16, 2021 574.08 575.63 566.31 567.03 187,267 -7.84(-1.36%)
Sep 15, 2021 575.84 577.61 564.75 574.87 321,396 -0.98(-0.17%)
Sep 14, 2021 575.26 576.86 564.48 575.85 301,647 +2.12(+0.37%)
Sep 13, 2021 569.15 576.17 563.89 573.73 228,740 +11.42(+2.03%)
Sep 10, 2021 563.00 570.37 558.30 562.30 302,681 +1.40(+0.25%)
Sep 09, 2021 548.24 565.39 544.92 560.90 352,649 +12.24(+2.23%)
Sep 08, 2021 555.16 558.45 547.58 548.67 221,757 -5.55(-1.00%)
Sep 07, 2021 566.11 567.39 553.36 554.22 398,878 -10.63(-1.88%)
Sep 03, 2021 569.82 570.95 560.66 564.84 235,310 -7.04(-1.23%)
Sep 02, 2021 572.19 577.46 570.58 571.89 156,202 +0.26(+0.05%)
Sep 01, 2021 572.91 576.61 567.18 571.62 267,101 +1.90(+0.33%)
Aug 31, 2021 564.60 572.83 562.91 569.72 296,815 +3.66(+0.65%)
Aug 30, 2021 570.49 572.58 564.38 566.06 174,603 -4.86(-0.85%)
Aug 27, 2021 557.42 573.97 557.42 570.92 267,200 +13.50(+2.42%)
Aug 26, 2021 566.87 566.87 556.77 557.42 151,255 -9.07(-1.60%)
Aug 25, 2021 571.04 572.38 564.80 566.49 156,417 -4.00(-0.70%)
Aug 24, 2021 570.05 576.35 568.80 570.50 205,195 +4.90(+0.87%)
Aug 23, 2021 561.80 568.32 560.49 565.59 219,103 +7.19(+1.29%)
Aug 20, 2021 551.46 561.99 550.60 558.40 199,884 +5.56(+1.01%)
Aug 19, 2021 559.90 565.08 550.63 552.84 243,339 -12.84(-2.27%)
Aug 18, 2021 565.67 571.86 559.35 565.68 204,844 -0.27(-0.05%)
Aug 17, 2021 560.08 566.26 558.35 565.95 155,407 -0.37(-0.06%)
Aug 16, 2021 564.56 569.63 560.46 566.32 223,752 -2.00(-0.35%)
Aug 13, 2021 575.59 577.24 567.45 568.31 169,893 -7.88(-1.37%)
Aug 12, 2021 586.20 588.84 567.02 576.19 257,406 -9.08(-1.55%)
Aug 11, 2021 582.77 587.83 573.86 585.27 462,920 +2.86(+0.49%)
Aug 10, 2021 592.41 597.27 581.71 582.41 298,233 -7.04(-1.19%)
Aug 09, 2021 587.10 593.94 580.43 589.45 276,265 -0.56(-0.10%)
Aug 06, 2021 591.14 596.78 588.41 590.02 175,848 +4.28(+0.73%)
Aug 05, 2021 579.95 590.97 579.95 585.74 174,371 +7.92(+1.37%)
Aug 04, 2021 585.51 589.44 577.29 577.82 186,323 -14.87(-2.51%)
Aug 03, 2021 596.86 596.86 584.24 592.69 220,870 -3.13(-0.53%)
Aug 02, 2021 608.53 610.29 595.24 595.82 212,852 -5.43(-0.90%)
Jul 30, 2021 609.94 612.43 598.79 601.25 185,424 -12.94(-2.11%)
Jul 29, 2021 613.23 618.20 608.24 614.19 136,667 +5.97(+0.98%)
Jul 28, 2021 613.37 615.31 606.51 608.22 158,567 +0.01(+0.00%)
Jul 27, 2021 606.75 610.53 603.68 608.21 117,894 -2.00(-0.33%)
Jul 26, 2021 607.25 610.34 602.81 610.21 141,340 +2.81(+0.46%)
Jul 23, 2021 614.29 614.29 605.44 607.39 139,805 +0.38(+0.06%)
Jul 22, 2021 605.56 608.01 600.77 607.01 109,250 -1.52(-0.25%)
Jul 21, 2021 603.47 610.80 596.67 608.53 154,423 +11.41(+1.91%)
Jul 20, 2021 571.77 598.94 570.80 597.12 315,967 +27.22(+4.78%)
Jul 19, 2021 576.79 579.91 556.91 569.90 517,582 -24.31(-4.09%)
Jul 16, 2021 600.89 603.30 592.18 594.21 210,222 -2.80(-0.47%)
Jul 15, 2021 599.53 605.75 594.97 597.00 179,747 -8.80(-1.45%)
Jul 14, 2021 610.21 614.42 604.80 605.80 176,588 -2.46(-0.40%)
Jul 13, 2021 611.67 615.75 607.85 608.26 230,071 -4.78(-0.78%)
Jul 12, 2021 614.05 617.23 609.46 613.04 273,392 -6.00(-0.97%)
Jul 09, 2021 616.15 619.39 612.25 619.04 165,017 +12.05(+1.99%)
Jul 08, 2021 604.42 612.36 598.26 606.99 200,661 -6.72(-1.09%)
Jul 07, 2021 612.90 616.66 607.09 613.71 188,642 -1.93(-0.31%)
Jul 06, 2021 618.99 618.99 607.23 615.64 190,544 -4.70(-0.76%)
Jul 02, 2021 620.43 621.15 613.62 620.34 138,597 +2.31(+0.37%)
Jul 01, 2021 608.97 618.54 608.92 618.03 216,927 +10.96(+1.81%)
Jun 30, 2021 604.95 611.38 600.03 607.07 321,258 +2.87(+0.48%)
Jun 29, 2021 618.54 618.99 603.75 604.20 304,089 -11.32(-1.84%)
Jun 28, 2021 628.88 628.99 612.83 615.52 281,614 -15.87(-2.51%)
Jun 25, 2021 638.34 638.68 627.73 631.38 390,951 -6.35(-1.00%)
Jun 24, 2021 645.27 645.27 631.06 637.73 269,813 -2.48(-0.39%)
Jun 23, 2021 637.74 641.50 635.83 640.21 287,746 +3.41(+0.53%)
Jun 22, 2021 629.39 636.93 622.20 636.80 309,450 +7.57(+1.20%)
Jun 21, 2021 619.58 630.94 617.69 629.24 285,433 +15.01(+2.44%)
Jun 18, 2021 616.89 619.17 610.25 614.23 378,377 -11.80(-1.88%)
Jun 17, 2021 624.57 627.45 614.45 626.03 308,827 +2.15(+0.34%)
Jun 16, 2021 633.61 637.25 623.73 623.88 320,564 -10.58(-1.67%)
Jun 15, 2021 627.95 634.59 624.75 634.46 309,534 +7.12(+1.13%)
Jun 14, 2021 619.24 627.50 619.24 627.34 357,627 +6.54(+1.05%)
Jun 11, 2021 622.48 624.26 615.77 620.81 224,114 +1.82(+0.29%)
Jun 10, 2021 626.86 626.86 616.41 618.99 209,319 -3.75(-0.60%)
Jun 09, 2021 627.47 628.15 621.13 622.74 277,671 -4.69(-0.75%)
Jun 08, 2021 622.19 630.65 622.19 627.43 338,909 +6.05(+0.97%)
Jun 07, 2021 623.40 625.79 619.24 621.38 718,745 -2.58(-0.41%)
Jun 04, 2021 622.92 627.65 622.92 623.96 498,349 +4.27(+0.69%)
Jun 03, 2021 613.08 620.86 610.15 619.69 424,653 +1.17(+0.19%)
Jun 02, 2021 617.21 623.16 616.28 618.52 421,516 -0.44(-0.07%)
Jun 01, 2021 613.06 624.34 612.88 618.96 408,420 +10.44(+1.72%)
May 28, 2021 608.36 610.25 599.24 608.52 310,583 -0.62(-0.10%)
May 27, 2021 595.53 610.00 590.61 609.14 880,353 +26.69(+4.58%)
May 26, 2021 577.14 583.87 575.42 582.45 303,946 +7.80(+1.36%)
May 25, 2021 577.69 580.10 573.19 574.64 164,934 -2.06(-0.36%)
May 24, 2021 568.26 579.44 563.14 576.71 268,507 +13.05(+2.32%)
May 21, 2021 570.22 571.69 562.83 563.65 314,977 -2.36(-0.42%)
May 20, 2021 551.20 568.09 549.85 566.02 290,974 +14.90(+2.70%)
May 19, 2021 545.12 551.74 540.70 551.11 230,826 -2.70(-0.49%)
May 18, 2021 557.19 559.17 551.96 553.81 239,167 -5.57(-1.00%)
May 17, 2021 557.55 561.71 551.71 559.38 231,354 -0.90(-0.16%)
May 14, 2021 554.71 563.24 550.86 560.29 166,509 +10.17(+1.85%)
May 13, 2021 546.79 558.42 545.22 550.12 311,316 +7.81(+1.44%)
May 12, 2021 562.73 564.13 541.12 542.31 410,562 -20.46(-3.64%)
May 11, 2021 551.47 569.84 545.97 562.77 461,420 -1.23(-0.22%)
May 10, 2021 572.09 576.38 563.39 564.00 375,626 -6.21(-1.09%)
May 07, 2021 559.90 572.07 559.90 570.21 187,620 +8.39(+1.49%)
May 06, 2021 561.80 562.43 548.65 561.81 338,673 +3.32(+0.59%)
May 05, 2021 560.72 566.17 554.54 558.49 322,603 -1.09(-0.19%)
May 04, 2021 569.48 570.67 556.15 559.58 251,881 -10.50(-1.84%)
May 03, 2021 578.87 583.88 569.39 570.08 214,479 -5.52(-0.96%)
Apr 30, 2021 568.44 576.36 566.73 575.60 357,516 +3.51(+0.61%)
Apr 29, 2021 573.39 576.47 566.65 572.09 150,775 +4.44(+0.78%)
Apr 28, 2021 564.29 570.06 563.05 567.65 167,105 +2.63(+0.46%)
Apr 27, 2021 567.33 574.01 564.41 565.02 174,070 -1.40(-0.25%)
Apr 26, 2021 559.62 567.53 559.18 566.42 199,044 +8.08(+1.45%)
Apr 23, 2021 556.64 560.84 549.10 558.34 335,658 +1.44(+0.26%)
Apr 22, 2021 560.84 567.56 556.80 556.89 162,115 -2.25(-0.40%)
Apr 21, 2021 558.02 561.38 555.01 559.14 293,441 +0.41(+0.07%)
Apr 20, 2021 564.05 564.05 547.46 558.73 344,223 -9.61(-1.69%)
Apr 19, 2021 574.58 577.07 564.35 568.34 255,664 -10.78(-1.86%)
Apr 16, 2021 587.70 590.29 574.96 579.12 417,334 -5.91(-1.01%)
Apr 15, 2021 590.71 590.71 580.64 585.03 287,953 -4.81(-0.82%)
Apr 14, 2021 582.66 593.70 577.50 589.84 232,560 +9.93(+1.71%)
Apr 13, 2021 580.52 586.70 575.23 579.91 277,032 -4.98(-0.85%)
Apr 12, 2021 575.33 584.89 573.03 584.89 182,443 +7.88(+1.37%)
Apr 09, 2021 576.25 577.31 569.84 577.01 148,743 -0.81(-0.14%)
Apr 08, 2021 565.94 578.55 563.36 577.81 168,298 +9.05(+1.59%)
Apr 07, 2021 574.97 574.97 563.82 568.76 158,053 -7.44(-1.29%)
Apr 06, 2021 560.74 580.58 560.74 576.20 231,092 +9.95(+1.76%)
Apr 05, 2021 571.30 577.49 562.77 566.25 299,494 +0.06(+0.01%)
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.