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

Mettler-Toledo International (NY: MTD )

1,522.75 -7.80 (-0.51%)
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 (%)
Apr 30, 2019 741.93 747.16 741.44 745.26 103,917 +3.74(+0.50%)
Apr 29, 2019 740.41 745.56 733.07 741.52 80,514 +4.57(+0.62%)
Apr 26, 2019 731.04 737.23 725.69 736.95 52,600 +5.94(+0.81%)
Apr 25, 2019 723.65 732.17 721.15 731.01 125,257 +5.48(+0.76%)
Apr 24, 2019 725.35 732.17 715.27 725.53 99,853 +1.91(+0.26%)
Apr 23, 2019 726.97 730.10 709.72 723.62 232,925 -10.57(-1.44%)
Apr 22, 2019 722.87 734.75 722.87 734.19 122,067 +5.46(+0.75%)
Apr 18, 2019 718.09 732.05 716.00 728.73 147,000 +13.51(+1.89%)
Apr 17, 2019 737.00 739.37 707.68 715.22 198,279 -16.95(-2.32%)
Apr 16, 2019 749.87 750.00 729.26 732.17 101,850 -12.17(-1.64%)
Apr 15, 2019 745.87 747.54 742.53 744.34 109,277 +1.99(+0.27%)
Apr 12, 2019 745.34 750.00 738.33 742.35 106,900 +1.60(+0.22%)
Apr 11, 2019 740.38 741.40 734.52 740.75 102,119 +2.78(+0.38%)
Apr 10, 2019 737.00 745.37 737.00 737.97 121,129 +3.98(+0.54%)
Apr 09, 2019 736.11 739.07 731.62 733.99 90,959 -4.38(-0.59%)
Apr 08, 2019 733.31 740.03 723.81 738.37 72,687 +3.53(+0.48%)
Apr 05, 2019 732.88 739.96 729.06 734.84 89,900 +7.64(+1.05%)
Apr 04, 2019 732.61 736.26 721.74 727.20 121,029 -5.53(-0.75%)
Apr 03, 2019 737.61 740.81 729.38 732.73 113,781 -1.72(-0.23%)
Apr 02, 2019 733.63 736.88 730.00 734.45 176,094 +4.11(+0.56%)
Apr 01, 2019 729.12 736.09 723.40 730.34 106,978 +7.34(+1.02%)
Mar 29, 2019 710.82 724.27 710.78 723.00 173,400 +19.22(+2.73%)
Mar 28, 2019 704.47 708.02 698.17 703.78 116,664 +1.07(+0.15%)
Mar 27, 2019 719.03 723.86 702.11 702.71 145,105 -13.69(-1.91%)
Mar 26, 2019 711.51 720.40 708.68 716.40 98,741 +7.80(+1.10%)
Mar 25, 2019 698.92 714.17 698.92 708.60 121,707 +6.53(+0.93%)
Mar 22, 2019 721.36 726.75 701.02 702.07 180,000 -27.65(-3.79%)
Mar 21, 2019 711.28 732.46 711.28 729.72 111,927 +16.84(+2.36%)
Mar 20, 2019 716.19 720.02 706.64 712.88 108,202 -2.86(-0.40%)
Mar 19, 2019 709.68 719.58 709.68 715.74 115,880 +8.90(+1.26%)
Mar 18, 2019 708.68 710.00 701.10 706.84 118,027 -1.74(-0.25%)
Mar 15, 2019 700.06 709.58 699.46 708.58 217,500 +9.90(+1.42%)
Mar 14, 2019 689.63 699.00 687.89 698.68 136,563 +8.73(+1.27%)
Mar 13, 2019 693.30 696.38 685.96 689.95 126,240 -1.53(-0.22%)
Mar 12, 2019 691.61 694.32 686.80 691.48 95,907 +2.55(+0.37%)
Mar 11, 2019 681.08 689.59 681.08 688.93 106,785 +7.98(+1.17%)
Mar 08, 2019 680.00 681.24 672.27 680.95 88,300 -2.89(-0.42%)
Mar 07, 2019 681.63 684.97 677.19 683.84 115,078 +1.90(+0.28%)
Mar 06, 2019 693.33 693.33 680.70 681.94 111,225 -11.47(-1.65%)
Mar 05, 2019 689.48 694.80 683.74 693.41 107,157 +4.22(+0.61%)
Mar 04, 2019 699.36 700.84 685.83 689.19 113,666 -9.57(-1.37%)
Mar 01, 2019 684.34 701.25 684.34 698.76 138,700 +17.85(+2.62%)
Feb 28, 2019 685.13 687.84 679.83 680.91 198,757 -5.09(-0.74%)
Feb 27, 2019 674.82 688.52 672.65 686.00 109,501 +9.02(+1.33%)
Feb 26, 2019 685.42 688.47 676.88 676.98 104,233 -12.99(-1.88%)
Feb 25, 2019 680.00 694.00 679.48 689.97 141,935 +11.14(+1.64%)
Feb 22, 2019 674.00 679.05 673.96 678.83 127,800 +4.62(+0.69%)
Feb 21, 2019 673.05 675.60 666.89 674.21 132,243 +1.16(+0.17%)
Feb 20, 2019 671.45 675.48 669.84 673.05 128,053 +1.19(+0.18%)
Feb 19, 2019 666.47 673.26 666.47 671.86 128,716 +3.00(+0.45%)
Feb 15, 2019 670.28 673.74 665.58 668.86 168,200 +5.95(+0.90%)
Feb 14, 2019 665.24 671.21 662.19 662.91 150,742 -5.70(-0.85%)
Feb 13, 2019 670.00 674.05 667.19 668.61 130,261 -3.88(-0.58%)
Feb 12, 2019 664.00 673.07 663.07 672.49 150,787 +10.00(+1.51%)
Feb 11, 2019 658.24 669.55 658.24 662.49 150,758 +0.19(+0.03%)
Feb 08, 2019 666.20 666.46 648.45 662.30 289,700 +14.17(+2.19%)
Feb 07, 2019 650.53 655.70 642.06 648.13 147,793 -7.02(-1.07%)
Feb 06, 2019 650.00 659.33 648.16 655.15 103,823 +2.31(+0.35%)
Feb 05, 2019 643.40 656.75 643.34 652.84 102,700 +10.32(+1.61%)
Feb 04, 2019 644.88 646.54 635.28 642.52 113,839 -0.30(-0.05%)
Feb 01, 2019 640.70 645.39 635.77 642.82 131,700 +4.66(+0.73%)
Jan 31, 2019 631.99 639.24 629.68 638.16 98,319 +5.23(+0.83%)
Jan 30, 2019 622.81 633.68 618.36 632.93 118,194 +11.92(+1.92%)
Jan 29, 2019 619.80 624.64 615.50 621.01 98,097 +2.85(+0.46%)
Jan 28, 2019 608.33 619.79 606.14 618.16 112,553 +3.61(+0.59%)
Jan 25, 2019 612.00 618.45 607.16 614.55 118,300 +8.90(+1.47%)
Jan 24, 2019 604.15 607.92 601.47 605.65 95,454 +0.47(+0.08%)
Jan 23, 2019 598.14 610.88 596.07 605.18 147,997 +11.49(+1.94%)
Jan 22, 2019 597.31 600.64 588.22 593.69 119,525 -8.41(-1.40%)
Jan 18, 2019 592.29 602.66 588.40 602.10 122,800 +14.41(+2.45%)
Jan 17, 2019 577.27 589.14 576.20 587.69 109,199 +7.54(+1.30%)
Jan 16, 2019 583.47 588.99 578.38 580.15 111,993 -1.96(-0.34%)
Jan 15, 2019 573.61 582.60 572.71 582.11 121,664 +8.89(+1.55%)
Jan 14, 2019 572.75 579.72 571.99 573.22 108,626 -3.74(-0.65%)
Jan 11, 2019 576.19 577.77 571.01 576.96 85,800 +0.67(+0.12%)
Jan 10, 2019 566.74 578.17 564.89 576.29 123,399 +7.82(+1.38%)
Jan 09, 2019 560.10 577.63 559.84 568.47 204,907 +11.94(+2.15%)
Jan 08, 2019 547.20 556.53 540.74 556.53 188,427 +22.95(+4.30%)
Jan 07, 2019 526.75 542.21 526.47 533.58 196,574 +6.43(+1.22%)
Jan 04, 2019 521.53 535.10 518.60 527.15 186,500 +13.59(+2.65%)
Jan 03, 2019 525.96 535.00 500.74 513.56 290,314 -32.48(-5.95%)
Jan 02, 2019 557.48 559.88 543.52 546.04 212,219 -19.54(-3.45%)
Dec 31, 2018 561.42 567.15 558.34 565.58 89,800 +8.04(+1.44%)
Dec 28, 2018 567.14 568.61 555.46 557.54 102,800 -6.10(-1.08%)
Dec 27, 2018 544.85 563.64 543.35 563.64 94,505 +9.93(+1.79%)
Dec 26, 2018 534.85 553.95 528.70 553.71 114,759 +22.43(+4.22%)
Dec 24, 2018 542.31 544.48 530.12 531.28 64,600 -14.05(-2.58%)
Dec 21, 2018 553.03 564.06 543.44 545.33 269,500 -7.81(-1.41%)
Dec 20, 2018 554.80 561.34 545.53 553.14 239,729 -4.91(-0.88%)
Dec 19, 2018 575.79 584.92 553.02 558.05 174,836 -16.47(-2.87%)
Dec 18, 2018 577.25 580.38 569.61 574.52 166,788 +2.18(+0.38%)
Dec 17, 2018 584.73 586.44 568.41 572.34 143,700 -14.78(-2.52%)
Dec 14, 2018 594.88 596.43 585.32 587.12 164,400 -12.46(-2.08%)
Dec 13, 2018 607.04 611.13 595.35 599.58 113,869 -8.06(-1.33%)
Dec 12, 2018 604.31 615.00 603.32 607.64 145,277 +9.75(+1.63%)
Dec 11, 2018 600.06 606.39 592.17 597.89 114,078 +6.23(+1.05%)
Dec 10, 2018 592.69 594.90 583.27 591.66 154,965 +0.88(+0.15%)
Dec 07, 2018 611.78 618.33 585.60 590.78 222,000 -19.32(-3.17%)
Dec 06, 2018 620.25 622.35 603.58 610.10 333,142 -18.57(-2.95%)
Dec 04, 2018 640.86 648.37 625.45 628.67 310,100 -16.66(-2.58%)
Dec 03, 2018 635.00 650.77 634.00 645.33 239,282 +8.67(+1.36%)
Nov 30, 2018 631.45 639.23 627.34 636.66 175,400 +5.74(+0.91%)
Nov 29, 2018 620.13 638.18 619.98 630.92 117,344 +9.01(+1.45%)
Nov 28, 2018 607.00 621.98 604.00 621.91 131,285 +16.07(+2.65%)
Nov 27, 2018 601.16 608.09 599.21 605.84 142,359 +1.15(+0.19%)
Nov 26, 2018 602.57 606.43 599.07 604.69 174,158 +8.27(+1.39%)
Nov 23, 2018 586.94 602.07 583.43 596.42 84,300 +5.21(+0.88%)
Nov 21, 2018 591.21 591.21 591.21 0 +6.88(+1.18%)
Nov 20, 2018 574.12 589.78 572.13 584.33 137,312 +6.54(+1.13%)
Nov 19, 2018 600.00 602.16 574.10 577.79 176,467 -21.51(-3.59%)
Nov 16, 2018 592.41 600.30 587.72 599.30 169,200 +6.86(+1.16%)
Nov 15, 2018 580.10 592.87 572.00 592.44 183,791 +11.44(+1.97%)
Nov 14, 2018 591.31 601.02 579.36 581.00 267,983 -8.25(-1.40%)
Nov 13, 2018 599.53 604.00 586.43 589.25 199,750 -6.17(-1.04%)
Nov 12, 2018 604.72 609.01 592.17 595.42 213,900 -12.61(-2.07%)
Nov 09, 2018 612.40 618.34 590.00 608.03 446,300 +12.72(+2.14%)
Nov 08, 2018 589.16 598.28 585.12 595.31 227,856 +2.59(+0.44%)
Nov 07, 2018 580.57 597.31 579.19 592.72 171,841 +15.69(+2.72%)
Nov 06, 2018 575.28 584.90 573.94 577.03 167,105 +3.05(+0.53%)
Nov 05, 2018 567.37 579.44 563.39 573.98 189,590 +6.19(+1.09%)
Nov 02, 2018 563.78 572.83 562.30 567.79 206,200 +8.10(+1.45%)
Nov 01, 2018 549.84 563.06 547.91 559.69 176,626 +12.87(+2.35%)
Oct 31, 2018 546.99 554.85 545.10 546.82 291,905 +5.75(+1.06%)
Oct 30, 2018 535.50 552.96 533.31 541.07 202,099 +7.30(+1.37%)
Oct 29, 2018 543.80 549.61 527.61 533.77 181,636 -1.81(-0.34%)
Oct 26, 2018 530.00 541.07 521.79 535.58 139,100 -0.82(-0.15%)
Oct 25, 2018 527.00 538.87 524.70 536.40 132,512 +12.37(+2.36%)
Oct 24, 2018 542.55 548.15 523.87 524.03 161,393 -18.18(-3.35%)
Oct 23, 2018 544.08 548.73 532.65 542.21 265,064 -15.90(-2.85%)
Oct 22, 2018 559.07 562.63 554.26 558.11 140,139 -0.23(-0.04%)
Oct 19, 2018 566.89 576.59 555.98 558.34 196,100 -8.01(-1.41%)
Oct 18, 2018 577.99 578.63 561.53 566.35 182,377 -12.34(-2.13%)
Oct 17, 2018 573.27 580.16 568.65 578.69 155,507 +5.10(+0.89%)
Oct 16, 2018 561.54 574.10 560.26 573.59 100,929 +17.61(+3.17%)
Oct 15, 2018 557.35 562.75 550.36 555.98 168,934 -2.17(-0.39%)
Oct 12, 2018 562.00 566.50 550.39 558.15 196,200 +3.70(+0.67%)
Oct 11, 2018 567.82 571.07 554.26 554.45 212,933 -12.95(-2.28%)
Oct 10, 2018 591.49 591.87 566.97 567.40 243,759 -23.51(-3.98%)
Oct 09, 2018 589.73 593.57 583.47 590.91 151,668 -0.33(-0.06%)
Oct 08, 2018 603.92 603.92 590.23 591.24 132,600 -12.74(-2.11%)
Oct 05, 2018 611.79 613.09 596.30 603.98 144,200 -7.69(-1.26%)
Oct 04, 2018 611.52 613.25 608.71 611.67 284,891 -2.67(-0.43%)
Oct 03, 2018 618.76 618.76 613.48 614.34 133,839 -2.00(-0.32%)
Oct 02, 2018 613.26 617.18 611.16 616.34 78,512 +0.33(+0.05%)
Oct 01, 2018 611.59 618.19 611.59 616.01 115,266 +7.03(+1.15%)
Sep 28, 2018 610.00 614.90 606.61 608.98 141,100 -1.02(-0.17%)
Sep 27, 2018 613.02 619.28 604.17 610.00 136,770 -1.29(-0.21%)
Sep 26, 2018 611.54 618.51 610.25 611.29 132,456 +1.09(+0.18%)
Sep 25, 2018 612.34 612.34 605.10 610.20 253,896 +0.19(+0.03%)
Sep 24, 2018 611.24 611.24 605.62 610.01 146,882 -1.97(-0.32%)
Sep 21, 2018 619.13 626.07 611.37 611.98 237,100 -4.21(-0.68%)
Sep 20, 2018 616.78 619.93 613.17 616.19 169,911 +1.34(+0.22%)
Sep 19, 2018 610.00 615.65 604.03 614.85 207,139 +8.81(+1.45%)
Sep 18, 2018 611.43 611.43 602.80 606.04 182,929 -4.27(-0.70%)
Sep 17, 2018 611.77 613.17 607.88 610.31 256,152 +0.30(+0.05%)
Sep 14, 2018 610.00 612.90 606.37 610.01 168,900 +0.73(+0.12%)
Sep 13, 2018 603.78 610.96 603.21 609.28 167,755 +6.01(+1.00%)
Sep 12, 2018 596.00 605.00 592.85 603.27 172,528 +10.70(+1.81%)
Sep 11, 2018 594.37 598.34 588.30 592.57 185,956 -2.84(-0.48%)
Sep 10, 2018 596.35 600.00 591.99 595.41 252,054 +6.50(+1.10%)
Sep 07, 2018 586.48 591.12 585.13 588.91 172,700 +0.91(+0.15%)
Sep 06, 2018 583.61 590.62 583.07 588.00 166,081 +1.24(+0.21%)
Sep 05, 2018 583.00 587.87 575.13 586.76 223,452 +6.31(+1.09%)
Sep 04, 2018 580.59 582.09 576.28 580.45 182,178 -4.01(-0.69%)
Aug 31, 2018 584.46 584.46 584.46 0 +4.64(+0.80%)
Aug 30, 2018 581.80 582.65 577.47 579.82 168,380 -1.18(-0.20%)
Aug 29, 2018 578.27 581.52 575.68 581.00 182,172 +5.39(+0.94%)
Aug 28, 2018 575.28 576.21 571.13 575.61 139,321 +2.56(+0.45%)
Aug 27, 2018 570.00 573.52 567.71 573.05 109,018 +5.05(+0.89%)
Aug 24, 2018 564.32 569.52 562.76 568.00 110,200 +4.93(+0.88%)
Aug 23, 2018 567.04 567.09 561.73 563.07 118,909 -3.17(-0.56%)
Aug 22, 2018 563.96 567.48 561.30 566.24 89,634 +2.18(+0.39%)
Aug 21, 2018 566.54 568.28 563.21 564.06 117,283 -0.79(-0.14%)
Aug 20, 2018 564.06 568.22 560.68 564.85 110,998 +0.11(+0.02%)
Aug 17, 2018 568.25 570.17 562.12 564.74 92,600 -3.02(-0.53%)
Aug 16, 2018 563.16 570.94 561.80 567.76 123,942 +8.32(+1.49%)
Aug 15, 2018 559.38 560.75 552.87 559.44 146,004 -2.67(-0.47%)
Aug 14, 2018 567.38 570.00 561.51 562.11 92,305 -5.03(-0.89%)
Aug 13, 2018 574.28 578.60 565.84 567.14 92,088 -5.06(-0.88%)
Aug 10, 2018 572.28 576.20 570.62 572.20 75,200 -3.40(-0.59%)
Aug 09, 2018 584.57 585.71 574.50 575.60 93,830 -7.50(-1.29%)
Aug 08, 2018 583.23 585.56 576.28 583.10 154,224 -0.88(-0.15%)
Aug 07, 2018 589.00 589.51 583.79 583.98 100,095 -3.04(-0.52%)
Aug 06, 2018 585.04 591.08 582.81 587.02 121,800 +0.35(+0.06%)
Aug 03, 2018 590.26 593.00 582.38 586.67 111,000 -2.15(-0.37%)
Aug 02, 2018 586.08 590.17 582.02 588.82 129,984 +1.30(+0.22%)
Aug 01, 2018 589.97 594.09 585.15 587.52 146,044 -4.99(-0.84%)
Jul 31, 2018 585.43 595.96 585.43 592.51 225,550 +10.70(+1.84%)
Jul 30, 2018 589.20 591.06 580.55 581.81 216,464 -8.13(-1.38%)
Jul 27, 2018 611.94 611.94 586.40 589.94 319,300 -28.00(-4.53%)
Jul 26, 2018 612.59 620.35 609.28 617.94 193,771 +5.33(+0.87%)
Jul 25, 2018 603.38 613.68 600.58 612.61 186,346 +9.85(+1.63%)
Jul 24, 2018 594.75 608.35 594.64 602.76 165,807 +8.15(+1.37%)
Jul 23, 2018 602.11 602.60 593.18 594.61 188,582 -7.95(-1.32%)
Jul 20, 2018 595.01 603.19 594.54 602.56 164,620 +4.45(+0.74%)
Jul 19, 2018 587.00 599.64 583.91 598.11 164,134 +12.50(+2.13%)
Jul 18, 2018 585.45 586.48 580.38 585.61 128,961 +0.81(+0.14%)
Jul 17, 2018 573.80 585.86 573.80 584.80 153,154 +9.44(+1.64%)
Jul 16, 2018 581.94 582.99 574.72 575.36 162,415 -7.77(-1.33%)
Jul 13, 2018 583.91 585.72 581.28 583.13 186,444 -3.90(-0.66%)
Jul 12, 2018 588.39 592.11 585.43 587.03 155,963 +5.10(+0.88%)
Jul 11, 2018 588.69 589.98 579.87 581.93 158,609 -11.44(-1.93%)
Jul 10, 2018 592.45 596.13 591.79 593.37 151,985 -1.39(-0.23%)
Jul 09, 2018 585.02 595.81 584.96 594.76 141,712 +10.99(+1.88%)
Jul 06, 2018 583.75 586.40 580.75 583.77 139,532 -0.20(-0.03%)
Jul 05, 2018 582.84 587.90 577.73 583.97 168,020 +3.39(+0.58%)
Jul 03, 2018 580.58 580.58 580.58 0 +9.78(+1.71%)
Jul 02, 2018 574.38 576.46 566.05 570.80 191,208 -7.83(-1.35%)
Jun 29, 2018 575.07 584.65 573.64 578.63 255,866 +5.95(+1.04%)
Jun 28, 2018 564.88 573.87 560.43 572.68 158,024 +8.38(+1.49%)
Jun 27, 2018 573.31 575.77 564.06 564.30 170,738 -9.50(-1.66%)
Jun 26, 2018 571.52 575.53 566.11 573.80 208,224 +3.33(+0.58%)
Jun 25, 2018 575.52 580.00 563.82 570.47 310,580 -11.84(-2.03%)
Jun 22, 2018 578.99 584.84 574.26 582.31 186,198 +5.98(+1.04%)
Jun 21, 2018 580.26 581.33 574.74 576.33 258,894 -3.32(-0.57%)
Jun 20, 2018 583.63 584.56 572.65 579.65 170,263 -1.41(-0.24%)
Jun 19, 2018 579.45 581.77 575.55 581.06 324,682 -4.25(-0.73%)
Jun 18, 2018 585.85 586.38 578.64 585.31 178,973 -3.69(-0.63%)
Jun 15, 2018 592.70 583.25 589.00 292,335 -3.70(-0.62%)
Jun 14, 2018 594.94 594.94 590.76 592.70 191,138 -0.30(-0.05%)
Jun 13, 2018 594.80 596.26 591.61 593.00 220,983 -2.14(-0.36%)
Jun 12, 2018 595.37 596.28 590.09 595.14 196,474 +2.86(+0.48%)
Jun 11, 2018 594.80 595.97 589.65 592.28 229,909 -2.58(-0.43%)
Jun 08, 2018 590.78 595.31 588.97 594.86 290,208 +4.24(+0.72%)
Jun 07, 2018 585.00 590.85 584.99 590.62 366,687 +5.75(+0.98%)
Jun 06, 2018 585.28 584.87 235,608 +10.68(+1.86%)
Jun 05, 2018 572.42 582.65 569.58 574.19 253,393 +2.03(+0.35%)
Jun 04, 2018 567.40 574.71 564.82 572.16 288,358 +3.16(+0.56%)
Jun 01, 2018 555.00 569.50 554.83 569.00 323,457 +18.26(+3.32%)
May 31, 2018 549.79 554.40 546.79 550.74 265,588 -0.97(-0.18%)
May 30, 2018 550.81 555.88 548.47 551.71 181,656 +4.97(+0.91%)
May 29, 2018 551.50 554.81 540.24 546.74 193,644 -8.09(-1.46%)
May 25, 2018 554.83 554.83 554.83 0 -10.75(-1.90%)
May 24, 2018 567.67 569.97 564.93 565.58 136,771 -4.22(-0.74%)
May 23, 2018 569.85 572.30 567.00 569.80 211,325 -4.30(-0.75%)
May 22, 2018 583.03 585.63 573.24 574.10 188,660 -7.91(-1.36%)
May 21, 2018 575.99 582.43 575.99 582.01 273,480 +8.82(+1.54%)
May 18, 2018 563.00 575.41 562.10 573.19 253,502 +11.09(+1.97%)
May 17, 2018 559.70 563.60 559.70 562.10 174,824 +1.35(+0.24%)
May 16, 2018 557.01 561.72 554.80 560.75 167,926 +4.31(+0.77%)
May 15, 2018 563.62 564.00 547.38 556.44 433,915 -12.48(-2.19%)
May 14, 2018 566.07 571.02 563.24 568.92 212,367 +5.20(+0.92%)
May 11, 2018 566.00 567.26 561.64 563.72 209,131 +0.47(+0.08%)
May 10, 2018 554.48 564.45 552.96 563.25 205,026 +13.59(+2.47%)
May 09, 2018 548.66 552.40 544.64 549.66 152,414 +3.23(+0.59%)
May 08, 2018 551.70 554.41 545.13 546.43 235,075 -6.47(-1.17%)
May 07, 2018 555.60 563.95 550.00 552.90 171,923 -0.07(-0.01%)
May 04, 2018 580.00 580.00 550.50 552.97 375,290 -21.83(-3.80%)
May 03, 2018 556.51 574.98 550.03 574.80 279,380 +13.97(+2.49%)
May 02, 2018 564.03 566.70 560.12 560.83 181,225 -6.39(-1.13%)
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.