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

Ecolab (NY: ECL )

227.50 +0.74 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2019 167.33 167.51 166.11 167.30 1,088,277 +0.56(+0.34%)
Mar 28, 2019 166.67 167.60 166.24 166.74 836,977 +0.67(+0.41%)
Mar 27, 2019 166.38 167.44 164.97 166.06 848,862 -0.10(-0.06%)
Mar 26, 2019 165.78 166.91 164.68 166.17 1,012,249 +1.19(+0.72%)
Mar 25, 2019 164.27 165.44 163.50 164.97 856,025 +0.67(+0.41%)
Mar 22, 2019 165.53 166.27 163.82 164.30 876,911 -2.31(-1.39%)
Mar 21, 2019 165.42 166.76 165.17 166.62 912,406 +1.28(+0.77%)
Mar 20, 2019 165.98 166.47 164.65 165.34 780,298 -0.55(-0.33%)
Mar 19, 2019 165.88 166.74 165.44 165.88 1,139,204 -0.09(-0.06%)
Mar 18, 2019 172.64 172.65 164.61 165.98 1,342,469 +1.08(+0.65%)
Mar 15, 2019 163.75 165.38 163.75 164.90 1,634,668 +0.82(+0.50%)
Mar 14, 2019 163.34 164.46 163.34 164.08 1,120,671 +0.45(+0.28%)
Mar 13, 2019 162.17 164.10 161.84 163.62 1,027,891 +2.01(+1.25%)
Mar 12, 2019 161.29 162.06 160.54 161.61 997,071 +0.74(+0.46%)
Mar 11, 2019 160.94 161.58 159.81 160.87 1,597,535 +0.60(+0.38%)
Mar 08, 2019 159.65 160.42 158.83 160.27 827,385 -0.03(-0.02%)
Mar 07, 2019 160.68 161.43 159.59 160.30 911,847 -0.69(-0.43%)
Mar 06, 2019 161.50 162.55 160.68 160.99 1,132,474 -0.18(-0.11%)
Mar 05, 2019 160.17 161.72 160.17 161.17 832,670 +0.89(+0.55%)
Mar 04, 2019 161.67 162.29 158.79 160.28 1,416,127 -0.55(-0.34%)
Mar 01, 2019 160.44 161.30 159.66 160.83 1,817,073 +1.18(+0.74%)
Feb 28, 2019 159.31 159.99 158.85 159.65 1,585,159 +0.40(+0.25%)
Feb 27, 2019 158.68 159.65 158.04 159.25 768,069 +0.26(+0.16%)
Feb 26, 2019 158.78 160.14 158.59 158.99 871,170 +0.00(+0.00%)
Feb 25, 2019 158.51 159.25 157.58 158.99 962,194 +1.14(+0.72%)
Feb 22, 2019 158.23 158.23 156.84 157.85 908,219 -0.08(-0.05%)
Feb 21, 2019 156.16 158.05 156.16 157.92 1,146,682 +1.70(+1.09%)
Feb 20, 2019 156.57 157.52 155.53 156.22 1,877,515 -1.91(-1.21%)
Feb 19, 2019 155.95 159.09 154.53 158.13 2,126,476 +3.62(+2.34%)
Feb 15, 2019 154.39 155.18 153.31 154.51 1,279,484 +1.77(+1.16%)
Feb 14, 2019 152.76 153.56 152.01 152.75 852,384 -0.98(-0.64%)
Feb 13, 2019 153.99 154.80 153.39 153.73 1,021,745 +0.25(+0.17%)
Feb 12, 2019 152.15 153.70 151.33 153.47 968,350 +2.16(+1.42%)
Feb 11, 2019 150.65 151.69 150.30 151.32 862,772 +0.88(+0.58%)
Feb 08, 2019 149.40 150.46 148.57 150.44 790,565 +0.53(+0.35%)
Feb 07, 2019 149.61 150.34 148.58 149.91 739,201 -0.53(-0.35%)
Feb 06, 2019 149.54 150.84 149.50 150.44 1,208,081 +0.48(+0.32%)
Feb 05, 2019 152.27 153.47 149.65 149.96 2,012,007 -0.49(-0.33%)
Feb 04, 2019 150.23 150.77 148.49 150.45 898,426 +0.21(+0.14%)
Feb 01, 2019 149.80 150.76 149.32 150.24 1,292,921 +0.75(+0.50%)
Jan 31, 2019 147.69 150.16 147.06 149.49 2,300,755 +1.22(+0.82%)
Jan 30, 2019 147.06 148.66 146.56 148.28 772,011 +1.77(+1.21%)
Jan 29, 2019 146.56 147.38 146.16 146.51 939,131 +0.03(+0.02%)
Jan 28, 2019 144.75 146.49 144.72 146.48 749,693 +1.03(+0.71%)
Jan 25, 2019 144.52 146.57 144.52 145.45 763,903 +1.86(+1.30%)
Jan 24, 2019 144.16 144.74 142.89 143.59 839,583 -0.99(-0.69%)
Jan 23, 2019 144.93 145.30 142.94 144.58 726,081 +0.05(+0.03%)
Jan 22, 2019 145.68 146.10 143.38 144.53 1,011,485 -1.49(-1.02%)
Jan 18, 2019 145.23 146.68 144.35 146.03 1,271,761 +1.87(+1.30%)
Jan 17, 2019 142.32 144.42 142.00 144.15 1,126,094 +2.14(+1.50%)
Jan 16, 2019 142.23 142.84 141.42 142.02 662,633 +0.22(+0.15%)
Jan 15, 2019 139.88 141.86 139.88 141.80 622,678 +1.20(+0.85%)
Jan 14, 2019 140.65 142.17 140.18 140.60 1,313,400 -0.77(-0.54%)
Jan 11, 2019 140.56 141.45 140.23 141.37 744,646 -0.06(-0.04%)
Jan 10, 2019 139.49 141.53 139.49 141.42 1,012,704 +0.87(+0.62%)
Jan 09, 2019 141.33 141.97 139.79 140.55 949,604 -0.17(-0.12%)
Jan 08, 2019 139.97 140.89 139.09 140.72 1,155,781 +1.69(+1.22%)
Jan 07, 2019 138.54 140.75 138.18 139.03 921,940 +0.41(+0.29%)
Jan 04, 2019 135.85 139.66 134.77 138.62 1,310,379 +4.85(+3.62%)
Jan 03, 2019 136.72 137.38 133.55 133.78 1,310,536 -3.19(-2.33%)
Jan 02, 2019 137.52 138.28 135.66 136.97 1,512,882 -2.30(-1.65%)
Dec 31, 2018 136.92 139.49 136.56 139.27 1,269,010 +2.82(+2.06%)
Dec 28, 2018 137.43 138.26 135.89 136.45 890,550 -0.50(-0.37%)
Dec 27, 2018 133.51 136.95 132.37 136.95 1,099,449 +1.96(+1.45%)
Dec 26, 2018 130.63 135.00 128.32 135.00 1,578,765 +4.66(+3.57%)
Dec 24, 2018 135.51 135.51 130.33 130.34 899,860 -5.73(-4.21%)
Dec 21, 2018 137.44 140.83 135.54 136.06 2,880,295 -1.65(-1.20%)
Dec 20, 2018 139.25 139.84 135.67 137.72 1,461,876 -1.62(-1.16%)
Dec 19, 2018 141.28 143.19 138.42 139.33 1,211,119 -1.48(-1.05%)
Dec 18, 2018 142.15 142.94 139.76 140.82 1,268,430 -0.61(-0.43%)
Dec 17, 2018 144.94 145.36 140.49 141.43 1,381,997 -4.13(-2.84%)
Dec 14, 2018 145.13 145.97 144.46 145.56 1,117,122 -0.54(-0.37%)
Dec 13, 2018 146.27 147.54 144.93 146.10 1,079,488 +0.13(+0.09%)
Dec 12, 2018 148.28 148.73 145.84 145.97 1,262,401 -0.35(-0.24%)
Dec 11, 2018 147.41 148.11 146.06 146.32 956,130 +0.63(+0.43%)
Dec 10, 2018 144.82 146.18 143.09 145.68 924,404 +0.50(+0.34%)
Dec 07, 2018 148.39 148.83 144.18 145.19 931,201 -3.28(-2.21%)
Dec 06, 2018 146.60 148.55 144.31 148.46 1,494,304 +0.76(+0.52%)
Dec 04, 2018 149.88 151.24 147.50 147.70 1,341,141 -2.62(-1.74%)
Dec 03, 2018 153.01 153.51 148.31 150.32 1,489,415 -0.91(-0.60%)
Nov 30, 2018 149.18 151.64 149.18 151.24 2,664,137 +1.98(+1.33%)
Nov 29, 2018 147.43 150.13 147.43 149.26 1,039,315 +2.02(+1.37%)
Nov 28, 2018 145.45 147.35 145.10 147.24 1,369,900 +2.17(+1.49%)
Nov 27, 2018 145.10 146.28 144.53 145.07 1,230,241 -0.75(-0.52%)
Nov 26, 2018 145.68 146.78 144.09 145.83 1,313,937 +1.42(+0.99%)
Nov 23, 2018 145.15 146.30 144.31 144.40 747,507 -1.68(-1.15%)
Nov 21, 2018 146.08 146.08 146.08 0 -0.98(-0.67%)
Nov 20, 2018 149.86 150.39 146.08 147.06 1,901,210 -4.00(-2.65%)
Nov 19, 2018 150.12 151.40 148.46 151.06 1,291,624 +0.89(+0.59%)
Nov 16, 2018 148.12 150.46 147.47 150.17 1,046,977 +0.99(+0.66%)
Nov 15, 2018 147.28 149.54 146.60 149.18 897,107 +1.31(+0.89%)
Nov 14, 2018 149.13 149.93 146.92 147.87 866,116 -0.56(-0.38%)
Nov 13, 2018 148.86 149.89 147.51 148.44 768,158 -0.45(-0.30%)
Nov 12, 2018 150.30 151.22 148.46 148.89 1,124,485 -1.25(-0.84%)
Nov 09, 2018 149.80 150.55 148.54 150.14 781,253 -0.14(-0.09%)
Nov 08, 2018 150.78 151.35 149.59 150.28 1,037,825 -0.85(-0.56%)
Nov 07, 2018 148.87 151.29 148.39 151.13 1,336,305 +3.31(+2.24%)
Nov 06, 2018 147.15 148.12 145.66 147.82 1,214,931 +0.85(+0.58%)
Nov 05, 2018 146.01 147.54 145.70 146.97 880,567 +1.30(+0.89%)
Nov 02, 2018 145.17 146.97 143.45 145.68 1,346,978 +1.75(+1.22%)
Nov 01, 2018 144.43 144.72 142.87 143.92 1,660,264 -0.40(-0.27%)
Oct 31, 2018 142.30 145.05 141.27 144.32 2,542,958 +3.91(+2.79%)
Oct 30, 2018 129.76 141.22 129.76 140.41 3,148,823 +2.30(+1.66%)
Oct 29, 2018 140.67 141.94 136.21 138.11 2,459,525 -0.73(-0.53%)
Oct 26, 2018 140.16 140.73 137.98 138.84 2,054,797 -2.60(-1.84%)
Oct 25, 2018 139.99 142.64 139.78 141.44 1,947,514 +2.30(+1.65%)
Oct 24, 2018 140.31 141.33 138.91 139.15 1,680,924 -0.31(-0.22%)
Oct 23, 2018 137.79 140.17 136.64 139.46 1,654,531 +0.93(+0.67%)
Oct 22, 2018 140.31 140.62 137.82 138.52 988,785 -1.46(-1.04%)
Oct 19, 2018 139.54 140.55 139.37 139.98 969,191 +0.99(+0.71%)
Oct 18, 2018 139.47 141.06 138.41 138.99 1,010,135 -0.96(-0.69%)
Oct 17, 2018 139.56 140.65 138.88 139.96 1,349,352 +0.05(+0.03%)
Oct 16, 2018 138.79 139.96 137.28 139.91 1,230,762 +2.00(+1.45%)
Oct 15, 2018 137.40 139.46 137.29 137.91 996,014 +0.35(+0.25%)
Oct 12, 2018 139.23 139.80 135.96 137.56 1,583,094 +0.03(+0.02%)
Oct 11, 2018 141.61 142.02 137.44 137.53 2,394,633 -4.58(-3.22%)
Oct 10, 2018 146.10 146.99 142.00 142.11 1,759,315 -3.91(-2.68%)
Oct 09, 2018 147.50 148.82 145.63 146.02 1,025,893 -2.27(-1.53%)
Oct 08, 2018 148.50 148.98 147.99 148.29 1,197,228 -0.21(-0.14%)
Oct 05, 2018 147.26 148.69 147.00 148.50 992,538 +1.40(+0.95%)
Oct 04, 2018 146.65 147.32 145.94 147.11 939,771 +0.00(+0.00%)
Oct 03, 2018 148.56 149.00 146.92 147.11 946,181 -1.05(-0.71%)
Oct 02, 2018 148.57 148.63 147.49 148.15 777,122 -0.17(-0.11%)
Oct 01, 2018 148.48 148.93 147.47 148.32 563,194 +0.58(+0.40%)
Sep 28, 2018 147.47 148.52 146.70 147.74 1,224,197 -0.05(-0.03%)
Sep 27, 2018 147.78 148.83 147.46 147.79 545,972 -0.02(-0.01%)
Sep 26, 2018 148.16 148.67 146.61 147.81 900,280 -0.44(-0.30%)
Sep 25, 2018 149.26 149.47 147.82 148.25 800,790 -0.62(-0.42%)
Sep 24, 2018 149.83 149.97 148.19 148.87 919,256 -1.34(-0.89%)
Sep 21, 2018 150.70 150.70 149.61 150.21 2,270,644 +0.19(+0.13%)
Sep 20, 2018 149.05 150.21 148.97 150.02 1,043,681 +1.29(+0.87%)
Sep 19, 2018 147.85 148.95 147.58 148.73 838,003 +1.11(+0.75%)
Sep 18, 2018 147.45 148.05 146.37 147.62 726,414 +0.39(+0.26%)
Sep 17, 2018 147.77 148.13 146.92 147.23 697,931 -0.44(-0.30%)
Sep 14, 2018 147.24 147.78 146.66 147.67 773,296 +0.55(+0.37%)
Sep 13, 2018 146.62 147.29 145.86 147.13 959,639 +0.77(+0.53%)
Sep 12, 2018 145.66 146.90 145.36 146.36 812,202 +0.77(+0.53%)
Sep 11, 2018 144.40 145.74 143.98 145.59 803,073 +1.00(+0.69%)
Sep 10, 2018 144.55 144.97 144.12 144.59 893,453 +0.46(+0.32%)
Sep 07, 2018 143.53 144.35 142.74 144.13 929,700 +0.14(+0.10%)
Sep 06, 2018 143.17 144.38 143.17 143.99 925,698 +0.69(+0.48%)
Sep 05, 2018 141.43 143.35 141.28 143.30 1,080,287 +1.72(+1.21%)
Sep 04, 2018 141.55 142.24 141.17 141.58 1,083,755 +0.15(+0.11%)
Aug 31, 2018 141.43 141.43 141.43 0 +0.34(+0.24%)
Aug 30, 2018 141.66 141.94 140.65 141.09 717,991 -0.71(-0.50%)
Aug 29, 2018 140.75 141.93 140.29 141.80 656,907 +1.29(+0.92%)
Aug 28, 2018 140.98 141.87 140.28 140.51 741,135 -0.30(-0.21%)
Aug 27, 2018 140.13 140.96 140.13 140.81 739,326 +0.84(+0.60%)
Aug 24, 2018 138.62 140.34 138.36 139.97 806,173 +1.66(+1.20%)
Aug 23, 2018 138.16 138.46 137.64 138.31 600,600 -0.03(-0.02%)
Aug 22, 2018 139.12 139.16 138.30 138.34 506,759 -0.83(-0.59%)
Aug 21, 2018 139.74 139.85 138.77 139.17 580,592 -0.21(-0.15%)
Aug 20, 2018 138.98 139.64 138.76 139.37 646,116 +0.92(+0.67%)
Aug 17, 2018 138.03 138.57 137.60 138.45 883,205 +0.58(+0.42%)
Aug 16, 2018 137.72 138.41 137.36 137.87 691,324 +0.58(+0.42%)
Aug 15, 2018 137.79 138.07 136.28 137.29 850,016 -0.91(-0.66%)
Aug 14, 2018 137.31 138.70 137.16 138.20 827,197 +1.01(+0.73%)
Aug 13, 2018 138.07 139.15 136.93 137.19 1,046,436 -0.84(-0.61%)
Aug 10, 2018 138.57 138.78 137.89 138.03 891,929 -0.92(-0.66%)
Aug 09, 2018 139.91 140.00 138.80 138.95 948,546 -0.55(-0.39%)
Aug 08, 2018 139.95 140.24 138.85 139.50 1,025,112 -0.51(-0.36%)
Aug 07, 2018 139.25 140.33 138.79 140.00 1,159,907 +0.74(+0.53%)
Aug 06, 2018 137.74 139.84 137.69 139.26 1,229,668 +0.99(+0.71%)
Aug 03, 2018 137.97 138.35 137.51 138.27 1,146,113 +0.73(+0.53%)
Aug 02, 2018 135.63 138.31 135.13 137.54 2,263,027 +1.54(+1.13%)
Aug 01, 2018 132.90 136.54 132.76 136.00 2,533,364 +3.76(+2.84%)
Jul 31, 2018 132.13 134.26 131.12 132.24 2,229,934 -0.04(-0.03%)
Jul 30, 2018 132.40 133.97 132.08 132.28 1,478,934 -0.20(-0.15%)
Jul 27, 2018 134.14 134.45 131.89 132.47 1,070,783 -1.65(-1.23%)
Jul 26, 2018 133.58 134.51 133.45 134.12 977,894 +1.03(+0.78%)
Jul 25, 2018 132.20 133.18 131.39 133.09 1,317,820 +0.93(+0.70%)
Jul 24, 2018 132.63 133.09 131.81 132.16 957,501 +0.25(+0.19%)
Jul 23, 2018 132.47 132.60 131.30 131.90 933,926 -0.54(-0.40%)
Jul 20, 2018 132.79 133.10 132.13 132.44 1,093,818 -0.93(-0.70%)
Jul 19, 2018 134.54 134.97 133.30 133.37 1,222,462 -1.97(-1.46%)
Jul 18, 2018 135.34 135.87 134.89 135.34 819,471 +0.26(+0.20%)
Jul 17, 2018 133.85 135.42 133.66 135.08 706,489 +1.03(+0.77%)
Jul 16, 2018 134.65 134.79 133.75 134.04 734,132 -0.51(-0.38%)
Jul 13, 2018 134.26 134.68 134.03 134.55 713,854 +0.47(+0.35%)
Jul 12, 2018 134.09 134.28 133.58 134.08 578,130 +0.68(+0.51%)
Jul 11, 2018 133.09 133.41 556,360 -0.91(-0.68%)
Jul 10, 2018 133.72 134.41 133.51 134.32 552,177 +0.81(+0.61%)
Jul 09, 2018 133.48 133.96 133.17 133.51 661,253 +0.27(+0.20%)
Jul 06, 2018 132.45 133.67 131.98 133.24 707,407 +0.96(+0.72%)
Jul 05, 2018 132.00 132.72 131.83 132.28 828,190 +0.72(+0.55%)
Jul 03, 2018 131.55 131.55 131.55 0 -0.25(-0.19%)
Jul 02, 2018 131.35 131.89 130.31 131.81 1,011,072 -0.08(-0.06%)
Jun 29, 2018 131.99 133.15 131.84 131.89 1,495,060 +0.23(+0.18%)
Jun 28, 2018 130.21 131.92 130.21 131.66 1,124,845 +1.64(+1.26%)
Jun 27, 2018 130.75 131.91 130.00 130.01 1,942,095 -0.08(-0.06%)
Jun 26, 2018 130.73 131.63 130.01 130.10 1,253,472 +0.00(+0.00%)
Jun 25, 2018 130.64 131.43 129.34 130.10 1,200,718 -0.42(-0.32%)
Jun 22, 2018 131.25 132.26 129.32 130.52 3,392,170 -2.53(-1.90%)
Jun 21, 2018 134.69 135.18 132.52 133.05 1,206,611 -1.97(-1.46%)
Jun 20, 2018 135.91 136.42 134.84 135.01 762,737 -0.88(-0.65%)
Jun 19, 2018 135.12 136.44 134.53 135.90 1,507,550 -0.32(-0.23%)
Jun 18, 2018 136.50 137.05 135.59 136.22 794,112 -1.16(-0.84%)
Jun 15, 2018 137.40 136.28 137.37 2,455,871 +1.10(+0.80%)
Jun 14, 2018 136.19 136.54 135.36 136.28 838,137 +0.65(+0.48%)
Jun 13, 2018 135.90 136.74 135.22 135.63 701,193 -0.32(-0.23%)
Jun 12, 2018 136.72 137.22 135.69 135.95 926,084 -0.23(-0.17%)
Jun 11, 2018 136.70 137.27 136.13 136.18 1,083,877 -0.83(-0.61%)
Jun 08, 2018 136.72 137.53 136.30 137.02 793,432 +0.30(+0.22%)
Jun 07, 2018 137.33 137.76 136.08 136.72 889,832 -0.66(-0.48%)
Jun 06, 2018 137.47 134.93 137.38 1,610,932 +1.85(+1.36%)
Jun 05, 2018 134.97 135.76 134.97 135.53 1,189,907 +0.33(+0.24%)
Jun 04, 2018 135.22 135.57 134.93 135.21 612,314 +0.62(+0.46%)
Jun 01, 2018 134.55 134.97 134.30 134.59 817,983 +0.93(+0.69%)
May 31, 2018 134.96 135.26 133.34 133.66 1,112,506 -1.33(-0.99%)
May 30, 2018 133.54 135.56 133.50 134.99 1,128,125 +2.14(+1.61%)
May 29, 2018 134.66 135.12 132.70 132.85 1,721,416 -2.77(-2.05%)
May 25, 2018 135.63 135.63 135.63 0 -0.71(-0.52%)
May 24, 2018 136.39 137.07 136.16 136.34 974,175 -0.15(-0.11%)
May 23, 2018 136.36 137.06 135.89 136.49 1,084,195 -0.82(-0.60%)
May 22, 2018 138.99 139.12 137.19 137.32 972,477 -1.40(-1.01%)
May 21, 2018 138.97 139.31 138.31 138.71 758,953 +0.16(+0.11%)
May 18, 2018 137.67 138.88 137.67 138.55 1,089,078 +0.71(+0.52%)
May 17, 2018 138.18 138.93 137.62 137.84 1,003,632 -0.60(-0.43%)
May 16, 2018 137.49 139.10 137.14 138.44 1,175,091 +1.41(+1.03%)
May 15, 2018 136.88 137.12 136.41 137.03 1,289,832 -0.08(-0.05%)
May 14, 2018 138.19 138.48 136.76 137.11 1,455,899 -0.81(-0.58%)
May 11, 2018 138.39 138.58 137.63 137.91 779,884 -0.48(-0.35%)
May 10, 2018 138.22 138.71 137.68 138.39 831,811 +0.64(+0.46%)
May 09, 2018 136.77 138.06 136.12 137.76 1,490,738 +1.40(+1.02%)
May 08, 2018 136.53 137.27 135.96 136.36 1,201,358 -0.28(-0.21%)
May 07, 2018 136.77 137.41 136.24 136.64 1,066,654 +0.38(+0.28%)
May 04, 2018 134.72 137.26 134.21 136.27 1,013,508 +1.13(+0.84%)
May 03, 2018 134.41 136.00 133.95 135.13 1,527,963 -0.06(-0.04%)
May 02, 2018 136.44 137.63 134.71 135.19 1,751,426 -2.71(-1.96%)
May 01, 2018 127.47 138.22 127.47 137.90 2,132,257 +2.21(+1.63%)
Apr 30, 2018 138.13 138.70 135.36 135.69 2,248,858 -1.82(-1.32%)
Apr 27, 2018 136.77 137.86 135.57 137.50 1,276,992 +0.50(+0.36%)
Apr 26, 2018 136.63 137.61 135.73 137.01 1,089,767 +0.95(+0.70%)
Apr 25, 2018 136.87 136.87 134.72 136.06 1,969,375 -1.01(-0.74%)
Apr 24, 2018 140.02 140.25 135.80 137.07 1,641,410 -2.72(-1.94%)
Apr 23, 2018 138.92 140.23 138.92 139.79 1,423,653 +0.56(+0.40%)
Apr 20, 2018 139.44 139.81 138.35 139.23 1,238,452 -0.40(-0.29%)
Apr 19, 2018 140.57 140.57 139.17 139.63 1,204,605 -0.81(-0.57%)
Apr 18, 2018 139.10 141.02 138.58 140.44 1,510,528 +1.66(+1.20%)
Apr 17, 2018 138.51 139.19 136.74 138.78 1,654,713 +1.04(+0.76%)
Apr 16, 2018 133.38 137.82 132.42 137.74 3,724,855 +5.42(+4.09%)
Apr 13, 2018 133.18 133.21 131.98 132.32 904,647 -0.19(-0.14%)
Apr 12, 2018 132.40 133.15 131.87 132.51 983,442 +0.68(+0.52%)
Apr 11, 2018 131.84 132.29 131.07 131.82 1,117,175 -0.93(-0.70%)
Apr 10, 2018 132.57 133.69 131.76 132.75 1,411,880 +1.30(+0.99%)
Apr 09, 2018 131.81 133.00 131.14 131.45 1,569,108 +0.44(+0.34%)
Apr 06, 2018 131.70 133.08 130.28 131.01 1,911,756 -1.38(-1.04%)
Apr 05, 2018 130.82 132.97 130.40 132.39 1,777,642 +2.23(+1.71%)
Apr 04, 2018 126.79 130.30 126.42 130.16 1,627,756 +1.85(+1.44%)
Apr 03, 2018 126.21 128.80 125.57 128.31 1,718,890 +2.75(+2.19%)
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.