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

Factset Research Systems Inc (NY: FDS )

477.46 +3.58 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Aug 30, 2024 417.49 423.12 414.89 422.84 406,067 +6.25(+1.50%)
Aug 29, 2024 415.18 417.94 414.47 416.59 145,941 +4.36(+1.06%)
Aug 28, 2024 410.50 414.04 409.25 412.23 254,119 +1.55(+0.38%)
Aug 27, 2024 407.95 411.87 407.95 410.69 238,079 +1.42(+0.35%)
Aug 26, 2024 410.35 414.79 408.33 409.27 170,027 +1.32(+0.32%)
Aug 23, 2024 410.20 411.04 406.46 407.95 207,395 +0.98(+0.24%)
Aug 22, 2024 411.49 411.49 405.63 406.97 167,908 -4.43(-1.08%)
Aug 21, 2024 410.52 415.40 409.73 411.40 196,312 +0.14(+0.03%)
Aug 20, 2024 410.75 411.97 409.36 411.26 207,886 -0.75(-0.18%)
Aug 19, 2024 409.42 415.40 407.62 412.01 284,281 +2.16(+0.53%)
Aug 16, 2024 406.68 411.93 406.60 409.85 193,241 +2.14(+0.53%)
Aug 15, 2024 405.01 407.83 403.14 407.70 168,268 +4.38(+1.09%)
Aug 14, 2024 400.06 403.70 397.48 403.32 193,862 +3.26(+0.82%)
Aug 13, 2024 398.12 401.67 398.12 400.06 166,267 +4.01(+1.01%)
Aug 12, 2024 402.79 403.51 394.90 396.05 131,715 -5.98(-1.49%)
Aug 09, 2024 402.44 403.28 399.10 402.03 134,128 -0.75(-0.19%)
Aug 08, 2024 399.00 404.63 399.00 402.77 247,337 +2.58(+0.65%)
Aug 07, 2024 405.08 412.19 399.76 400.19 253,743 -3.46(-0.86%)
Aug 06, 2024 401.99 408.64 401.99 403.65 178,856 +2.81(+0.70%)
Aug 05, 2024 409.62 409.62 400.72 400.84 206,072 -12.69(-3.07%)
Aug 02, 2024 408.43 413.71 405.71 413.53 208,483 +5.84(+1.43%)
Aug 01, 2024 411.72 413.12 405.57 407.69 207,817 -4.37(-1.06%)
Jul 31, 2024 415.99 416.33 409.18 412.06 378,037 -3.72(-0.89%)
Jul 30, 2024 412.30 416.33 409.42 415.78 271,193 +5.51(+1.34%)
Jul 29, 2024 413.52 415.04 410.09 410.28 284,042 -4.02(-0.97%)
Jul 26, 2024 411.76 418.79 411.54 414.30 214,190 +3.66(+0.89%)
Jul 25, 2024 405.99 416.88 405.33 410.63 212,950 +8.43(+2.10%)
Jul 24, 2024 409.98 414.52 400.21 402.21 376,632 -12.90(-3.11%)
Jul 23, 2024 425.81 426.29 404.88 415.10 313,545 -13.08(-3.05%)
Jul 22, 2024 425.15 428.28 420.35 428.18 249,831 +4.92(+1.16%)
Jul 19, 2024 432.26 432.26 416.06 423.26 306,868 -7.29(-1.69%)
Jul 18, 2024 438.04 442.05 430.22 430.56 190,608 -9.26(-2.10%)
Jul 17, 2024 439.19 445.66 437.61 439.81 336,094 -1.33(-0.30%)
Jul 16, 2024 428.71 442.65 427.75 441.14 277,806 +13.67(+3.20%)
Jul 15, 2024 424.18 428.07 423.25 427.47 144,776 +4.63(+1.09%)
Jul 12, 2024 420.06 425.80 419.73 422.84 171,783 +4.79(+1.15%)
Jul 11, 2024 415.03 418.73 413.60 418.06 129,502 +4.44(+1.07%)
Jul 10, 2024 410.50 414.80 409.46 413.62 185,733 +2.90(+0.71%)
Jul 09, 2024 417.35 418.79 409.07 410.71 194,669 -6.11(-1.47%)
Jul 08, 2024 423.94 423.94 414.08 416.83 237,872 -5.53(-1.31%)
Jul 05, 2024 415.98 422.91 412.58 422.36 216,261 +6.63(+1.60%)
Jul 03, 2024 414.12 418.93 413.26 415.72 135,995 +0.75(+0.18%)
Jul 02, 2024 410.29 415.49 410.29 414.97 270,479 +4.84(+1.18%)
Jul 01, 2024 407.96 411.64 405.88 410.14 301,435 +2.88(+0.71%)
Jun 28, 2024 414.02 415.98 404.87 407.25 1,083,723 -6.71(-1.62%)
Jun 27, 2024 414.23 417.30 412.16 413.97 311,725 -0.66(-0.16%)
Jun 26, 2024 414.61 416.52 406.71 414.62 359,436 -3.53(-0.84%)
Jun 25, 2024 423.54 426.83 417.14 418.16 395,500 -5.68(-1.34%)
Jun 24, 2024 422.91 434.30 420.26 423.83 633,833 +1.16(+0.27%)
Jun 21, 2024 419.56 428.93 412.01 422.68 986,938 +15.34(+3.77%)
Jun 20, 2024 408.69 410.86 405.77 407.33 549,544 +1.18(+0.29%)
Jun 18, 2024 405.19 409.40 403.50 406.16 421,424 +0.44(+0.11%)
Jun 17, 2024 398.79 406.00 398.50 405.72 340,413 +4.98(+1.24%)
Jun 14, 2024 398.70 402.01 398.44 400.74 204,613 -1.05(-0.26%)
Jun 13, 2024 404.06 404.52 398.10 401.79 163,349 -3.40(-0.84%)
Jun 12, 2024 409.23 410.21 403.72 405.19 182,897 -2.06(-0.50%)
Jun 11, 2024 404.55 407.27 402.16 407.24 238,049 +2.01(+0.50%)
Jun 10, 2024 408.50 408.83 404.73 405.23 344,644 -3.68(-0.90%)
Jun 07, 2024 409.03 410.76 405.92 408.91 197,904 -0.17(-0.04%)
Jun 06, 2024 399.27 409.10 398.04 409.08 315,958 +8.96(+2.24%)
Jun 05, 2024 395.19 401.19 390.86 400.12 260,871 +4.96(+1.25%)
Jun 04, 2024 393.24 399.93 393.24 395.16 274,330 +1.26(+0.32%)
Jun 03, 2024 399.00 404.99 392.35 393.91 492,141 -9.35(-2.32%)
May 31, 2024 404.72 404.72 400.47 403.25 579,073 -1.19(-0.29%)
May 30, 2024 410.67 410.67 402.50 404.44 400,081 -11.13(-2.68%)
May 29, 2024 421.69 425.32 415.51 415.57 315,216 -9.32(-2.19%)
May 28, 2024 431.63 431.63 422.63 424.90 248,405 -8.94(-2.06%)
May 24, 2024 435.29 436.24 430.75 433.84 167,144 -0.32(-0.07%)
May 23, 2024 444.72 445.33 434.07 434.16 262,358 -11.37(-2.55%)
May 22, 2024 446.22 448.68 443.40 445.53 185,745 -2.13(-0.48%)
May 21, 2024 450.10 450.19 446.10 447.66 185,299 -2.54(-0.56%)
May 20, 2024 446.62 450.44 445.60 450.20 153,815 +3.58(+0.80%)
May 17, 2024 445.40 447.32 441.77 446.62 455,555 +3.34(+0.75%)
May 16, 2024 442.41 446.20 442.41 443.27 187,843 +0.15(+0.03%)
May 15, 2024 440.68 445.70 440.48 443.12 193,730 +3.84(+0.87%)
May 14, 2024 440.09 440.84 435.82 439.28 212,387 +1.47(+0.34%)
May 13, 2024 438.05 441.84 436.31 437.81 146,812 +0.86(+0.20%)
May 10, 2024 436.27 438.01 433.64 436.95 159,678 +3.16(+0.73%)
May 09, 2024 431.42 434.29 429.46 433.78 227,302 +2.07(+0.48%)
May 08, 2024 432.91 434.78 428.89 431.71 171,217 -1.55(-0.36%)
May 07, 2024 432.64 436.19 432.59 433.26 212,183 -0.62(-0.14%)
May 06, 2024 429.32 434.34 427.05 433.88 200,962 +7.79(+1.83%)
May 03, 2024 424.15 429.11 423.64 426.09 198,396 +4.87(+1.16%)
May 02, 2024 421.42 423.63 415.15 421.23 218,404 +3.77(+0.90%)
May 01, 2024 413.17 422.82 413.17 417.45 239,626 +2.67(+0.64%)
Apr 30, 2024 419.19 420.35 414.40 414.79 255,317 -6.02(-1.43%)
Apr 29, 2024 419.09 423.78 419.09 420.81 213,259 +1.46(+0.35%)
Apr 26, 2024 415.71 421.10 415.71 419.35 186,081 +2.75(+0.66%)
Apr 25, 2024 419.87 420.43 416.18 416.60 181,028 -4.10(-0.97%)
Apr 24, 2024 415.43 421.82 414.93 420.70 299,860 +2.88(+0.69%)
Apr 23, 2024 435.67 435.67 416.01 417.82 364,646 -18.40(-4.22%)
Apr 22, 2024 434.84 439.40 433.24 436.22 287,843 +4.39(+1.02%)
Apr 19, 2024 429.34 433.62 427.21 431.83 298,314 +4.54(+1.06%)
Apr 18, 2024 428.49 429.37 422.51 427.30 167,862 +0.21(+0.05%)
Apr 17, 2024 428.16 430.63 426.20 427.09 248,923 +2.18(+0.51%)
Apr 16, 2024 422.63 425.67 422.32 424.91 280,611 +2.95(+0.70%)
Apr 15, 2024 428.05 428.81 419.90 421.95 297,043 -2.14(-0.50%)
Apr 12, 2024 421.76 424.61 420.00 424.09 242,374 -1.02(-0.24%)
Apr 11, 2024 423.74 427.53 422.43 425.12 317,727 -1.39(-0.33%)
Apr 10, 2024 433.91 434.91 426.27 426.51 203,866 -10.95(-2.50%)
Apr 09, 2024 440.67 441.07 435.10 437.46 226,406 -0.59(-0.13%)
Apr 08, 2024 430.70 441.62 430.70 438.05 369,415 +7.06(+1.64%)
Apr 05, 2024 432.00 432.65 429.08 430.99 217,272 -0.12(-0.03%)
Apr 04, 2024 436.17 438.40 430.58 431.11 263,402 -2.56(-0.59%)
Apr 03, 2024 435.25 437.89 430.58 433.66 393,343 -3.72(-0.85%)
Apr 02, 2024 438.87 439.00 435.23 437.38 308,296 -3.26(-0.74%)
Apr 01, 2024 449.82 450.67 440.35 440.65 235,542 -11.45(-2.53%)
Mar 28, 2024 446.86 452.93 451.56 452.10 362,108 +6.97(+1.57%)
Mar 27, 2024 445.19 445.45 440.94 445.12 314,150 +3.50(+0.79%)
Mar 26, 2024 443.33 444.44 440.91 441.62 284,327 -0.87(-0.20%)
Mar 25, 2024 445.60 445.60 434.05 442.49 373,639 -2.72(-0.61%)
Mar 22, 2024 445.75 448.37 438.73 445.20 458,391 -3.18(-0.71%)
Mar 21, 2024 471.87 476.58 446.80 448.39 908,129 -37.05(-7.63%)
Mar 20, 2024 480.56 486.18 478.73 485.44 420,538 +6.00(+1.25%)
Mar 19, 2024 477.40 483.64 477.33 479.44 290,898 +4.19(+0.88%)
Mar 18, 2024 475.35 479.87 473.58 475.25 224,074 +1.69(+0.36%)
Mar 15, 2024 470.56 476.23 470.56 473.56 287,460 -2.90(-0.61%)
Mar 14, 2024 478.57 481.07 472.13 476.46 226,847 -2.73(-0.57%)
Mar 13, 2024 477.95 484.28 476.05 479.19 228,655 +1.41(+0.30%)
Mar 12, 2024 474.74 482.05 472.58 477.78 225,904 +3.33(+0.70%)
Mar 11, 2024 465.51 474.96 463.27 474.45 221,001 +10.68(+2.30%)
Mar 08, 2024 465.72 468.53 462.20 463.77 152,897 -1.13(-0.24%)
Mar 07, 2024 465.33 467.56 462.54 464.90 156,141 +2.30(+0.50%)
Mar 06, 2024 461.98 462.86 456.69 462.61 168,255 +0.62(+0.13%)
Mar 05, 2024 460.34 464.43 459.56 461.99 262,194 -0.65(-0.14%)
Mar 04, 2024 459.15 465.88 459.15 462.63 190,398 +3.64(+0.79%)
Mar 01, 2024 459.22 460.62 454.74 458.99 237,267 -1.25(-0.27%)
Feb 29, 2024 464.47 465.63 457.73 460.25 329,079 -3.39(-0.73%)
Feb 28, 2024 457.88 464.10 457.88 463.64 202,837 +5.40(+1.18%)
Feb 27, 2024 455.72 458.54 453.58 458.24 184,425 +2.45(+0.54%)
Feb 26, 2024 459.68 461.69 455.52 455.79 143,977 -4.37(-0.95%)
Feb 23, 2024 456.89 460.94 456.73 460.15 145,303 +4.57(+1.00%)
Feb 22, 2024 453.91 457.49 451.40 455.59 193,362 +5.48(+1.22%)
Feb 21, 2024 453.97 453.97 448.49 450.11 188,819 -3.49(-0.77%)
Feb 20, 2024 454.10 455.15 448.58 453.59 185,706 -1.55(-0.34%)
Feb 16, 2024 460.24 462.34 453.06 455.14 458,785 -5.56(-1.21%)
Feb 15, 2024 461.11 463.38 456.84 460.70 240,209 +2.22(+0.49%)
Feb 14, 2024 461.90 464.67 453.66 458.48 254,318 -1.54(-0.33%)
Feb 13, 2024 462.58 463.42 455.37 460.01 288,614 -7.83(-1.67%)
Feb 12, 2024 473.82 474.32 465.52 467.85 239,863 -6.32(-1.33%)
Feb 09, 2024 466.61 474.23 466.61 474.17 198,299 +7.48(+1.60%)
Feb 08, 2024 478.81 478.81 464.79 466.70 232,959 -12.91(-2.69%)
Feb 07, 2024 476.57 480.45 474.06 479.60 166,182 +5.61(+1.18%)
Feb 06, 2024 474.36 476.86 471.41 473.99 182,195 +0.01(+0.00%)
Feb 05, 2024 480.75 482.43 472.85 473.98 206,512 -9.30(-1.92%)
Feb 02, 2024 476.75 484.30 476.01 483.29 212,209 +2.18(+0.45%)
Feb 01, 2024 472.61 481.10 470.87 481.10 175,859 +8.59(+1.82%)
Jan 31, 2024 476.57 479.06 471.19 472.51 256,092 -3.30(-0.69%)
Jan 30, 2024 469.21 476.27 469.21 475.81 137,006 +6.49(+1.38%)
Jan 29, 2024 465.08 469.42 462.34 469.32 168,913 +2.02(+0.43%)
Jan 26, 2024 468.85 469.54 466.22 467.30 129,891 -0.41(-0.09%)
Jan 25, 2024 465.64 470.52 461.94 467.71 182,104 +0.23(+0.05%)
Jan 24, 2024 469.18 470.30 466.49 467.48 156,892 -0.06(-0.01%)
Jan 23, 2024 465.36 468.28 464.68 467.54 164,532 +3.12(+0.67%)
Jan 22, 2024 460.80 465.46 460.46 464.42 167,709 +4.29(+0.93%)
Jan 19, 2024 460.21 461.73 456.15 460.13 206,070 +2.25(+0.49%)
Jan 18, 2024 457.19 459.15 454.80 457.88 149,059 +2.74(+0.60%)
Jan 17, 2024 457.82 462.14 455.01 455.14 137,886 -3.78(-0.82%)
Jan 16, 2024 461.67 462.51 456.84 458.92 178,189 -4.30(-0.93%)
Jan 12, 2024 464.30 465.86 459.76 463.22 148,375 +1.59(+0.34%)
Jan 11, 2024 460.65 462.12 455.93 461.63 215,779 +2.17(+0.47%)
Jan 10, 2024 452.33 459.94 451.58 459.46 235,430 +8.20(+1.82%)
Jan 09, 2024 453.22 456.79 451.03 451.26 153,346 -4.22(-0.93%)
Jan 08, 2024 455.97 456.78 451.01 455.48 184,884 +2.17(+0.48%)
Jan 05, 2024 454.97 456.71 451.74 453.31 183,998 -1.57(-0.34%)
Jan 04, 2024 450.29 457.34 448.73 454.88 164,295 +3.42(+0.76%)
Jan 03, 2024 459.12 460.07 450.89 451.47 245,786 -7.96(-1.73%)
Jan 02, 2024 460.80 468.37 447.28 459.43 303,704 -14.21(-3.00%)
Dec 29, 2023 469.91 474.92 469.91 473.64 149,855 +0.26(+0.05%)
Dec 28, 2023 471.94 475.18 469.97 473.38 228,382 +2.56(+0.54%)
Dec 27, 2023 469.26 471.33 467.40 470.82 164,112 +1.89(+0.40%)
Dec 26, 2023 463.11 469.45 463.11 468.93 182,574 +3.16(+0.68%)
Dec 22, 2023 469.30 471.60 462.29 465.77 252,483 -1.04(-0.22%)
Dec 21, 2023 451.61 467.99 450.59 466.82 488,794 +17.73(+3.95%)
Dec 20, 2023 442.25 458.42 441.12 449.08 438,500 +3.64(+0.82%)
Dec 19, 2023 441.82 465.36 437.99 445.44 565,058 -9.76(-2.14%)
Dec 18, 2023 456.17 456.89 451.93 455.20 361,462 +1.51(+0.33%)
Dec 15, 2023 447.28 457.54 447.28 453.69 655,791 +2.94(+0.65%)
Dec 14, 2023 455.66 458.36 449.36 450.75 323,863 -4.94(-1.08%)
Dec 13, 2023 452.22 458.55 451.34 455.70 302,899 +5.74(+1.28%)
Dec 12, 2023 446.39 450.19 443.75 449.96 301,729 +4.03(+0.90%)
Dec 11, 2023 441.81 447.41 441.81 445.93 232,484 +5.21(+1.18%)
Dec 08, 2023 436.81 441.45 435.89 440.71 230,421 +1.74(+0.40%)
Dec 07, 2023 440.83 442.42 438.33 438.98 212,176 -1.39(-0.32%)
Dec 06, 2023 445.16 447.46 438.31 440.37 231,066 -2.94(-0.66%)
Dec 05, 2023 450.31 450.31 439.42 443.31 255,271 -7.74(-1.72%)
Dec 04, 2023 447.86 452.68 445.70 451.05 252,806 -0.86(-0.19%)
Dec 01, 2023 449.55 452.00 447.31 451.91 241,550 +1.70(+0.38%)
Nov 30, 2023 451.42 451.98 446.95 450.21 740,118 -0.92(-0.20%)
Nov 29, 2023 453.99 457.13 449.19 451.14 249,728 -1.16(-0.26%)
Nov 28, 2023 455.65 459.50 452.30 452.30 142,164 -3.71(-0.81%)
Nov 27, 2023 455.15 457.62 453.95 456.01 180,079 +0.17(+0.04%)
Nov 24, 2023 454.37 457.78 450.71 455.84 96,417 +2.33(+0.51%)
Nov 22, 2023 454.35 457.96 451.06 453.51 172,856 +0.35(+0.08%)
Nov 21, 2023 453.12 456.98 451.66 453.16 230,222 +1.40(+0.31%)
Nov 20, 2023 453.55 453.55 448.47 451.76 181,217 -1.33(-0.29%)
Nov 17, 2023 461.40 461.40 451.77 453.09 192,467 -6.88(-1.49%)
Nov 16, 2023 455.45 461.70 455.45 459.97 171,105 +5.69(+1.25%)
Nov 15, 2023 452.61 459.39 452.61 454.28 163,270 -0.88(-0.19%)
Nov 14, 2023 453.25 459.00 452.15 455.16 175,533 +5.91(+1.32%)
Nov 13, 2023 445.66 449.92 444.58 449.25 173,025 +0.44(+0.10%)
Nov 10, 2023 446.37 450.24 441.76 448.81 171,808 +4.43(+1.00%)
Nov 09, 2023 443.76 446.60 439.46 444.38 171,728 +2.79(+0.63%)
Nov 08, 2023 444.61 445.31 441.05 441.59 211,946 -3.11(-0.70%)
Nov 07, 2023 443.05 447.15 439.68 444.70 268,660 +2.28(+0.52%)
Nov 06, 2023 438.60 442.49 435.46 442.42 208,882 +2.75(+0.63%)
Nov 03, 2023 441.06 446.36 438.90 439.67 216,901 +1.52(+0.35%)
Nov 02, 2023 434.84 439.82 433.44 438.15 189,143 +5.64(+1.30%)
Nov 01, 2023 429.75 433.15 428.29 432.52 128,762 +4.64(+1.08%)
Oct 31, 2023 424.08 429.94 421.38 427.88 350,956 +4.60(+1.09%)
Oct 30, 2023 418.95 425.41 416.29 423.28 209,324 +6.77(+1.62%)
Oct 27, 2023 424.62 424.62 415.30 416.52 186,541 -8.56(-2.01%)
Oct 26, 2023 420.81 429.05 420.81 425.08 160,498 +4.84(+1.15%)
Oct 25, 2023 424.55 427.47 419.58 420.24 186,970 -5.68(-1.33%)
Oct 24, 2023 429.02 431.32 422.04 425.92 141,230 -1.75(-0.41%)
Oct 23, 2023 424.13 432.21 423.19 427.67 168,273 +1.55(+0.36%)
Oct 20, 2023 433.63 433.93 425.30 426.13 179,663 -6.69(-1.55%)
Oct 19, 2023 438.92 442.00 432.78 432.81 218,543 -6.87(-1.56%)
Oct 18, 2023 444.63 446.17 438.56 439.68 192,627 -6.21(-1.39%)
Oct 17, 2023 442.51 449.19 442.51 445.89 212,998 +2.14(+0.48%)
Oct 16, 2023 444.94 447.45 442.25 443.75 181,993 +1.27(+0.29%)
Oct 13, 2023 445.57 446.75 439.54 442.48 190,659 -0.68(-0.15%)
Oct 12, 2023 454.62 454.62 442.88 443.17 265,738 -9.46(-2.09%)
Oct 11, 2023 448.74 454.20 448.74 452.63 217,764 +3.50(+0.78%)
Oct 10, 2023 446.97 452.35 446.97 449.13 205,337 +1.90(+0.43%)
Oct 09, 2023 447.16 451.31 446.38 447.23 254,907 -0.88(-0.20%)
Oct 06, 2023 443.27 451.08 441.88 448.11 185,689 +3.09(+0.69%)
Oct 05, 2023 443.30 448.39 442.55 445.02 328,105 +1.87(+0.42%)
Oct 04, 2023 433.18 443.53 433.18 443.15 334,766 +11.46(+2.66%)
Oct 03, 2023 430.82 434.55 428.95 431.68 367,268 -0.34(-0.08%)
Oct 02, 2023 431.80 436.83 428.33 432.02 237,485 -1.18(-0.27%)
Sep 29, 2023 439.90 442.51 432.63 433.20 277,960 -4.56(-1.04%)
Sep 28, 2023 432.36 440.87 431.39 437.76 330,303 +6.61(+1.53%)
Sep 27, 2023 430.09 431.17 424.82 431.15 259,966 +3.07(+0.72%)
Sep 26, 2023 430.28 433.40 427.95 428.08 253,584 -4.83(-1.12%)
Sep 25, 2023 430.81 433.34 428.86 432.91 301,277 +1.14(+0.26%)
Sep 22, 2023 417.35 434.41 416.65 431.77 432,887 +8.98(+2.12%)
Sep 21, 2023 417.97 444.76 416.10 422.80 853,896 +2.96(+0.71%)
Sep 20, 2023 424.22 425.82 419.49 419.83 428,287 -2.52(-0.60%)
Sep 19, 2023 424.68 426.62 420.08 422.35 324,710 -2.84(-0.67%)
Sep 18, 2023 423.50 427.98 422.66 425.19 270,746 +1.50(+0.35%)
Sep 15, 2023 425.63 430.77 422.72 423.70 447,966 -3.95(-0.92%)
Sep 14, 2023 426.60 428.38 422.83 427.65 222,888 +2.50(+0.59%)
Sep 13, 2023 420.40 425.21 416.73 425.15 231,111 +5.57(+1.33%)
Sep 12, 2023 421.58 423.60 418.19 419.59 193,178 -2.89(-0.68%)
Sep 11, 2023 426.43 426.88 421.03 422.48 215,109 -2.54(-0.60%)
Sep 08, 2023 427.00 429.60 422.56 425.02 219,330 -1.90(-0.45%)
Sep 07, 2023 425.50 428.04 423.98 426.92 211,475 +0.41(+0.10%)
Sep 06, 2023 427.70 433.16 425.96 426.51 225,878 -1.99(-0.46%)
Sep 05, 2023 430.55 432.29 428.30 428.50 184,757 -2.93(-0.68%)
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.