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

Transdigm Group Inc (NY: TDG )

1,285.86 +10.09 (+0.79%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 15, 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, 2021 554.04 557.82 546.78 551.38 433,275 +3.09(+0.56%)
Mar 30, 2021 544.44 550.57 540.83 548.30 181,106 +5.11(+0.94%)
Mar 29, 2021 550.02 555.87 539.61 543.19 235,281 -6.81(-1.24%)
Mar 26, 2021 553.93 553.93 539.71 550.00 294,714 +0.21(+0.04%)
Mar 25, 2021 553.63 553.66 540.00 549.79 312,086 -6.19(-1.11%)
Mar 24, 2021 549.54 565.14 549.54 555.98 262,876 +9.26(+1.69%)
Mar 23, 2021 554.29 557.89 543.97 546.72 220,473 -13.51(-2.41%)
Mar 22, 2021 564.15 564.68 554.04 560.24 167,090 -3.90(-0.69%)
Mar 19, 2021 557.11 570.94 551.33 564.14 332,033 +3.67(+0.65%)
Mar 18, 2021 570.34 575.53 558.78 560.47 185,945 -12.04(-2.10%)
Mar 17, 2021 571.30 577.34 566.79 572.51 195,013 +3.44(+0.60%)
Mar 16, 2021 578.31 578.31 565.03 569.07 220,293 -10.02(-1.73%)
Mar 15, 2021 582.46 587.10 574.33 579.09 241,074 -2.28(-0.39%)
Mar 12, 2021 562.72 581.49 562.72 581.37 302,284 +21.20(+3.78%)
Mar 11, 2021 560.54 568.60 557.98 560.17 249,506 -1.95(-0.35%)
Mar 10, 2021 554.98 566.37 548.83 562.12 148,207 +9.28(+1.68%)
Mar 09, 2021 572.27 572.28 552.84 552.85 346,955 -15.78(-2.77%)
Mar 08, 2021 564.86 573.81 559.51 568.62 295,913 +8.79(+1.57%)
Mar 05, 2021 542.65 561.00 527.78 559.84 452,520 +23.13(+4.31%)
Mar 04, 2021 550.74 555.87 529.38 536.71 388,870 -16.73(-3.02%)
Mar 03, 2021 557.94 566.61 552.86 553.44 222,196 -6.23(-1.11%)
Mar 02, 2021 559.33 563.63 555.05 559.67 205,832 -0.11(-0.02%)
Mar 01, 2021 551.52 566.89 551.52 559.78 203,151 +18.95(+3.50%)
Feb 26, 2021 546.18 547.06 536.17 540.83 228,179 +0.02(+0.00%)
Feb 25, 2021 568.21 568.21 538.29 540.82 343,957 -30.48(-5.34%)
Feb 24, 2021 568.56 586.21 567.45 571.30 347,480 +4.55(+0.80%)
Feb 23, 2021 555.64 568.97 545.80 566.75 330,698 +13.29(+2.40%)
Feb 22, 2021 558.39 562.51 552.42 553.46 277,504 -9.73(-1.73%)
Feb 19, 2021 543.36 563.38 542.80 563.18 271,789 +22.47(+4.16%)
Feb 18, 2021 528.95 542.84 526.73 540.71 229,565 +5.79(+1.08%)
Feb 17, 2021 534.00 538.86 528.79 534.93 195,672 -2.04(-0.38%)
Feb 16, 2021 542.93 545.18 535.15 536.97 245,637 -3.70(-0.68%)
Feb 12, 2021 535.92 548.90 533.53 540.67 273,922 +1.38(+0.26%)
Feb 11, 2021 542.14 549.88 537.31 539.29 309,185 -4.41(-0.81%)
Feb 10, 2021 556.84 560.50 537.17 543.70 359,129 -15.87(-2.84%)
Feb 09, 2021 560.75 573.55 550.03 559.56 304,979 -3.31(-0.59%)
Feb 08, 2021 569.16 572.09 559.96 562.87 381,229 -4.53(-0.80%)
Feb 05, 2021 578.49 579.08 564.35 567.40 314,333 -4.69(-0.82%)
Feb 04, 2021 566.03 572.66 562.77 572.09 373,441 +10.02(+1.78%)
Feb 03, 2021 549.35 563.71 549.35 562.07 450,797 +9.29(+1.68%)
Feb 02, 2021 543.44 558.74 541.27 552.77 445,540 +17.90(+3.35%)
Feb 01, 2021 524.69 537.48 520.98 534.87 370,749 +15.97(+3.08%)
Jan 29, 2021 518.50 525.95 504.42 518.90 491,012 -2.30(-0.44%)
Jan 28, 2021 493.91 525.41 492.74 521.20 481,470 +34.83(+7.16%)
Jan 27, 2021 500.24 512.69 485.22 486.36 588,522 -24.04(-4.71%)
Jan 26, 2021 528.61 533.54 509.72 510.40 281,159 -14.90(-2.84%)
Jan 25, 2021 537.99 537.99 521.37 525.30 731,969 -15.28(-2.83%)
Jan 22, 2021 536.35 542.81 534.38 540.58 191,393 +2.27(+0.42%)
Jan 21, 2021 538.59 541.53 531.51 538.31 227,471 -3.29(-0.61%)
Jan 20, 2021 537.78 548.79 536.24 541.60 280,108 +3.83(+0.71%)
Jan 19, 2021 557.34 557.57 536.79 537.78 366,084 -10.86(-1.98%)
Jan 15, 2021 567.93 567.93 548.18 548.64 226,793 -19.77(-3.48%)
Jan 14, 2021 572.29 578.49 566.49 568.41 259,956 -4.63(-0.81%)
Jan 13, 2021 577.86 578.75 566.81 573.04 170,819 -6.47(-1.12%)
Jan 12, 2021 573.97 581.25 573.97 579.51 137,026 +4.68(+0.81%)
Jan 11, 2021 569.45 576.51 569.45 574.83 172,571 -0.32(-0.06%)
Jan 08, 2021 566.59 576.53 566.59 575.15 215,171 +7.58(+1.34%)
Jan 07, 2021 567.14 580.29 562.62 567.57 228,431 +5.89(+1.05%)
Jan 06, 2021 563.56 575.33 558.64 561.68 211,317 -0.30(-0.05%)
Jan 05, 2021 556.03 571.59 553.50 561.98 183,694 +10.83(+1.97%)
Jan 04, 2021 573.91 578.04 544.16 551.15 414,186 -29.24(-5.04%)
Dec 31, 2020 580.39 580.39 580.39 316,330 +2.54(+0.44%)
Dec 30, 2020 569.56 580.45 569.56 577.85 316,330 +7.79(+1.37%)
Dec 29, 2020 575.85 575.85 564.20 570.06 102,237 -1.90(-0.33%)
Dec 28, 2020 571.02 574.47 568.40 571.96 110,124 +2.95(+0.52%)
Dec 24, 2020 571.22 572.79 564.97 569.01 50,860 -4.87(-0.85%)
Dec 23, 2020 561.59 578.18 561.59 573.88 178,991 +14.70(+2.63%)
Dec 22, 2020 561.95 566.03 558.72 559.18 200,311 -4.20(-0.75%)
Dec 21, 2020 554.76 565.04 550.21 563.38 339,074 -7.15(-1.25%)
Dec 18, 2020 561.15 573.04 557.83 570.53 601,903 +9.36(+1.67%)
Dec 17, 2020 567.17 568.89 558.02 561.17 308,577 -4.86(-0.86%)
Dec 16, 2020 575.60 577.56 563.84 566.02 276,411 -9.58(-1.66%)
Dec 15, 2020 562.24 580.20 558.83 575.60 382,112 +16.81(+3.01%)
Dec 14, 2020 569.56 569.56 558.43 558.79 313,626 -5.60(-0.99%)
Dec 11, 2020 556.93 571.32 556.93 564.39 288,209 +0.73(+0.13%)
Dec 10, 2020 552.55 568.31 552.55 563.66 255,798 +5.17(+0.93%)
Dec 09, 2020 565.88 566.34 550.53 558.49 247,739 -6.19(-1.10%)
Dec 08, 2020 559.07 572.08 558.32 564.68 229,066 +1.02(+0.18%)
Dec 07, 2020 566.04 567.83 557.42 563.66 230,449 -4.37(-0.77%)
Dec 04, 2020 563.65 575.15 563.65 568.03 229,245 +6.59(+1.17%)
Dec 03, 2020 560.78 575.61 558.49 561.44 418,297 +3.56(+0.64%)
Dec 02, 2020 553.51 562.67 549.40 557.88 338,229 +1.16(+0.21%)
Dec 01, 2020 551.31 561.96 547.23 556.71 325,073 +13.51(+2.49%)
Nov 30, 2020 554.27 558.36 539.71 543.20 305,218 -11.58(-2.09%)
Nov 27, 2020 571.02 571.02 553.41 554.78 132,109 -11.55(-2.04%)
Nov 25, 2020 572.90 572.90 562.72 566.33 292,794 -10.84(-1.88%)
Nov 24, 2020 567.65 580.83 562.96 577.17 447,505 +19.20(+3.44%)
Nov 23, 2020 545.43 562.25 543.95 557.97 267,207 +19.52(+3.62%)
Nov 20, 2020 553.81 559.09 535.90 538.45 399,101 -15.49(-2.80%)
Nov 19, 2020 547.74 555.56 540.77 553.95 323,247 +2.61(+0.47%)
Nov 18, 2020 553.24 562.76 545.93 551.34 561,689 +9.29(+1.71%)
Nov 17, 2020 532.58 548.23 529.98 542.05 400,839 +3.76(+0.70%)
Nov 16, 2020 551.78 552.93 536.56 538.29 468,704 +6.73(+1.27%)
Nov 13, 2020 524.02 533.35 520.99 531.56 353,358 +9.61(+1.84%)
Nov 12, 2020 511.13 533.97 500.58 521.95 582,561 -4.01(-0.76%)
Nov 11, 2020 541.47 541.72 519.09 525.96 485,412 -12.73(-2.36%)
Nov 10, 2020 538.90 543.76 529.43 538.69 619,487 +5.68(+1.07%)
Nov 09, 2020 540.04 573.65 532.85 533.00 1,183,064 +44.89(+9.20%)
Nov 06, 2020 487.02 491.30 483.33 488.12 202,909 +1.10(+0.23%)
Nov 05, 2020 480.86 489.24 480.86 487.02 232,235 +6.79(+1.41%)
Nov 04, 2020 478.65 487.03 472.06 480.23 273,144 +3.27(+0.69%)
Nov 03, 2020 473.28 480.61 471.56 476.96 303,554 +13.25(+2.86%)
Nov 02, 2020 452.38 464.76 449.34 463.70 387,853 +15.96(+3.56%)
Oct 30, 2020 444.51 452.31 438.60 447.74 387,265 +0.82(+0.18%)
Oct 29, 2020 427.94 448.30 427.90 446.93 451,675 +17.26(+4.02%)
Oct 28, 2020 428.42 436.89 425.56 429.67 858,077 -5.51(-1.27%)
Oct 27, 2020 452.81 454.68 434.81 435.19 639,968 -17.99(-3.97%)
Oct 26, 2020 465.41 466.29 451.11 453.17 442,450 -17.60(-3.74%)
Oct 23, 2020 466.90 472.58 462.05 470.78 322,863 +8.35(+1.81%)
Oct 22, 2020 454.38 465.11 454.38 462.43 234,871 +9.53(+2.10%)
Oct 21, 2020 461.24 463.03 450.73 452.90 328,055 -9.83(-2.12%)
Oct 20, 2020 459.55 467.95 458.60 462.73 426,767 +8.66(+1.91%)
Oct 19, 2020 461.74 470.53 452.86 454.07 339,736 -7.34(-1.59%)
Oct 16, 2020 465.13 467.00 457.66 461.42 505,620 +0.63(+0.14%)
Oct 15, 2020 450.06 464.00 447.38 460.79 307,463 +7.12(+1.57%)
Oct 14, 2020 445.04 459.13 445.04 453.67 454,751 +9.70(+2.18%)
Oct 13, 2020 450.20 452.86 440.17 443.97 405,446 -11.83(-2.59%)
Oct 12, 2020 456.53 458.33 452.47 455.80 302,333 +0.94(+0.21%)
Oct 09, 2020 463.22 463.61 454.12 454.86 211,439 -5.60(-1.22%)
Oct 08, 2020 461.51 463.31 453.17 460.46 282,601 +2.32(+0.51%)
Oct 07, 2020 458.43 465.75 457.21 458.14 358,808 +7.47(+1.66%)
Oct 06, 2020 462.42 471.75 450.56 450.68 466,931 -6.06(-1.33%)
Oct 05, 2020 459.55 463.91 456.26 456.74 392,935 +1.33(+0.29%)
Oct 02, 2020 439.44 458.67 439.44 455.40 474,805 +3.98(+0.88%)
Oct 01, 2020 451.61 461.87 445.64 451.43 618,365 +5.83(+1.31%)
Sep 30, 2020 458.61 464.05 441.94 445.60 739,995 -13.09(-2.85%)
Sep 29, 2020 470.13 470.13 458.14 458.69 621,816 -8.93(-1.91%)
Sep 28, 2020 471.12 479.66 467.39 467.62 426,230 +3.58(+0.77%)
Sep 25, 2020 445.55 466.20 445.55 464.03 284,158 +14.24(+3.16%)
Sep 24, 2020 447.34 457.25 438.83 449.80 289,831 +0.30(+0.07%)
Sep 23, 2020 469.73 474.31 449.31 449.50 361,262 -21.34(-4.53%)
Sep 22, 2020 460.09 471.40 460.09 470.83 385,623 +13.34(+2.92%)
Sep 21, 2020 463.21 464.23 445.33 457.50 699,852 -16.59(-3.50%)
Sep 18, 2020 482.26 489.24 473.88 474.09 1,376,541 -12.67(-2.60%)
Sep 17, 2020 492.50 496.31 482.44 486.76 533,845 +0.11(+0.02%)
Sep 16, 2020 476.54 493.53 473.11 486.64 605,813 +10.87(+2.28%)
Sep 15, 2020 475.49 480.12 473.00 475.77 313,532 +0.00(+0.00%)
Sep 14, 2020 479.82 481.17 470.81 475.77 521,941 +1.45(+0.31%)
Sep 11, 2020 468.56 476.89 462.39 474.32 245,772 +5.89(+1.26%)
Sep 10, 2020 469.13 478.55 466.53 468.43 359,443 -1.37(-0.29%)
Sep 09, 2020 471.70 473.82 459.30 469.80 364,619 -0.94(-0.20%)
Sep 08, 2020 473.05 481.33 462.59 470.74 677,839 -1.30(-0.28%)
Sep 04, 2020 468.38 475.49 457.49 472.04 406,031 +8.91(+1.92%)
Sep 03, 2020 475.67 477.31 458.96 463.13 379,938 -10.63(-2.24%)
Sep 02, 2020 471.80 475.63 465.34 473.76 286,959 +1.29(+0.27%)
Sep 01, 2020 465.34 473.82 464.75 472.47 315,094 +3.85(+0.82%)
Aug 31, 2020 474.56 476.04 463.72 468.62 327,286 -6.66(-1.40%)
Aug 28, 2020 469.48 476.33 467.66 475.28 420,639 +7.93(+1.70%)
Aug 27, 2020 458.20 471.24 457.71 467.35 456,849 +12.60(+2.77%)
Aug 26, 2020 453.83 459.04 451.56 454.76 264,821 -1.09(-0.24%)
Aug 25, 2020 460.40 462.96 453.42 455.85 336,320 -2.30(-0.50%)
Aug 24, 2020 451.26 460.48 451.26 458.14 610,842 +8.65(+1.92%)
Aug 21, 2020 451.76 455.02 448.17 449.50 454,226 -3.33(-0.74%)
Aug 20, 2020 448.65 456.40 446.59 452.83 272,125 +0.02(+0.00%)
Aug 19, 2020 456.09 459.19 452.05 452.81 590,509 -0.18(-0.04%)
Aug 18, 2020 457.69 459.71 452.24 452.99 563,209 -6.54(-1.42%)
Aug 17, 2020 468.93 468.93 458.90 459.52 448,321 -8.27(-1.77%)
Aug 14, 2020 460.65 468.65 460.65 467.79 384,279 +3.41(+0.74%)
Aug 13, 2020 461.89 468.13 461.89 464.38 459,383 -3.13(-0.67%)
Aug 12, 2020 468.60 468.93 462.10 467.51 567,640 +7.75(+1.68%)
Aug 11, 2020 463.46 474.63 459.39 459.77 836,495 +7.18(+1.59%)
Aug 10, 2020 448.17 458.96 447.68 452.58 620,883 +6.73(+1.51%)
Aug 07, 2020 450.26 450.26 440.79 445.85 491,012 +3.11(+0.70%)
Aug 06, 2020 437.14 445.92 437.05 442.74 260,565 +0.43(+0.10%)
Aug 05, 2020 424.02 444.68 422.19 442.30 525,014 +21.45(+5.10%)
Aug 04, 2020 408.64 425.74 407.56 420.85 771,648 +11.94(+2.92%)
Aug 03, 2020 403.29 410.56 395.28 408.92 371,806 +4.15(+1.03%)
Jul 31, 2020 403.53 406.42 396.25 404.76 349,946 -1.65(-0.41%)
Jul 30, 2020 401.36 411.56 400.24 406.41 303,462 -0.03(-0.01%)
Jul 29, 2020 401.46 408.84 399.06 406.44 343,891 +6.02(+1.50%)
Jul 28, 2020 398.59 406.43 398.09 400.42 379,300 +2.60(+0.65%)
Jul 27, 2020 398.59 403.49 392.04 397.82 197,613 -1.29(-0.32%)
Jul 24, 2020 411.66 411.66 397.51 399.12 371,698 -11.17(-2.72%)
Jul 23, 2020 414.96 417.18 407.79 410.29 325,144 -7.60(-1.82%)
Jul 22, 2020 408.97 422.04 408.97 417.88 286,808 +4.40(+1.06%)
Jul 21, 2020 410.29 420.16 410.25 413.48 247,172 +9.41(+2.33%)
Jul 20, 2020 404.54 409.82 400.00 404.08 581,435 -1.89(-0.47%)
Jul 17, 2020 405.33 407.97 399.47 405.97 273,175 +1.31(+0.32%)
Jul 16, 2020 403.06 409.80 399.32 404.66 383,769 -2.57(-0.63%)
Jul 15, 2020 403.36 411.94 403.31 407.23 587,055 +10.83(+2.73%)
Jul 14, 2020 385.24 396.68 383.14 396.39 425,629 +7.77(+2.00%)
Jul 13, 2020 400.06 405.75 386.67 388.62 441,504 -6.11(-1.55%)
Jul 10, 2020 387.19 395.48 381.40 394.73 440,791 +9.29(+2.41%)
Jul 09, 2020 396.40 399.19 379.84 385.44 489,404 -14.93(-3.73%)
Jul 08, 2020 394.74 401.36 392.12 400.37 658,097 +6.95(+1.77%)
Jul 07, 2020 405.55 406.14 392.46 393.42 510,064 -15.00(-3.67%)
Jul 06, 2020 422.83 423.15 403.36 408.42 669,515 -6.43(-1.55%)
Jul 02, 2020 422.19 427.99 414.36 414.84 453,800 +2.57(+0.62%)
Jul 01, 2020 414.36 425.20 408.42 412.27 407,438 -2.31(-0.56%)
Jun 30, 2020 411.37 418.44 404.26 414.58 440,485 -1.60(-0.39%)
Jun 29, 2020 404.59 416.18 394.61 416.18 685,811 +21.26(+5.38%)
Jun 26, 2020 408.92 409.84 390.36 394.92 1,084,812 -13.98(-3.42%)
Jun 25, 2020 401.41 412.42 397.91 408.91 612,545 +1.97(+0.48%)
Jun 24, 2020 424.52 425.33 404.20 406.94 813,246 -22.80(-5.31%)
Jun 23, 2020 435.17 438.05 425.04 429.74 810,429 -6.12(-1.40%)
Jun 22, 2020 428.00 439.70 424.27 435.85 380,859 +1.62(+0.37%)
Jun 19, 2020 447.09 447.89 431.60 434.23 1,022,223 -2.58(-0.59%)
Jun 18, 2020 425.26 438.61 421.39 436.81 349,801 +5.68(+1.32%)
Jun 17, 2020 438.76 439.12 427.92 431.12 287,216 -5.17(-1.18%)
Jun 16, 2020 449.62 452.15 422.77 436.29 635,385 +5.12(+1.19%)
Jun 15, 2020 397.52 433.70 396.01 431.17 458,951 +11.58(+2.76%)
Jun 12, 2020 420.23 426.88 396.00 419.59 486,321 +25.16(+6.38%)
Jun 11, 2020 409.01 418.58 387.46 394.43 990,565 -38.00(-8.79%)
Jun 10, 2020 445.48 447.47 426.12 432.43 963,946 -17.00(-3.78%)
Jun 09, 2020 449.36 459.51 438.69 449.42 592,229 -14.76(-3.18%)
Jun 08, 2020 481.12 481.12 459.19 464.18 676,847 +3.90(+0.85%)
Jun 05, 2020 487.69 504.15 455.84 460.28 1,061,141 +8.49(+1.88%)
Jun 04, 2020 439.11 458.66 438.46 451.79 856,811 +11.09(+2.52%)
Jun 03, 2020 414.81 446.30 413.39 440.70 1,110,851 +35.13(+8.66%)
Jun 02, 2020 414.74 417.78 400.52 405.57 1,089,727 -5.96(-1.45%)
Jun 01, 2020 397.44 414.72 397.44 411.52 636,141 +13.10(+3.29%)
May 29, 2020 396.89 410.74 395.63 398.42 1,211,804 -5.92(-1.46%)
May 28, 2020 415.88 418.42 402.41 404.34 1,173,931 -3.99(-0.98%)
May 27, 2020 390.01 409.43 384.72 408.32 1,308,713 +30.31(+8.02%)
May 26, 2020 383.94 384.95 368.72 378.01 1,092,457 +20.88(+5.85%)
May 22, 2020 354.66 358.32 345.60 357.14 609,793 +5.11(+1.45%)
May 21, 2020 343.83 366.37 343.83 352.02 656,951 +9.40(+2.74%)
May 20, 2020 344.96 353.79 338.94 342.63 475,132 +3.87(+1.14%)
May 19, 2020 345.91 353.21 336.85 338.75 835,811 -8.74(-2.52%)
May 18, 2020 323.90 351.69 323.22 347.50 860,647 +42.69(+14.01%)
May 15, 2020 303.96 311.96 298.33 304.80 438,445 -5.10(-1.65%)
May 14, 2020 296.24 312.24 284.65 309.91 696,983 +9.75(+3.25%)
May 13, 2020 306.93 312.08 290.51 300.16 1,071,861 -8.87(-2.87%)
May 12, 2020 326.94 332.32 308.70 309.03 709,278 -18.24(-5.57%)
May 11, 2020 325.35 332.94 314.94 327.27 754,487 -3.42(-1.04%)
May 08, 2020 311.88 331.38 309.50 330.70 487,067 +26.32(+8.65%)
May 07, 2020 303.61 314.12 302.33 304.38 653,531 +4.76(+1.59%)
May 06, 2020 308.71 313.25 298.73 299.62 622,923 -4.80(-1.58%)
May 05, 2020 329.55 337.09 292.80 304.42 1,092,566 -16.73(-5.21%)
May 04, 2020 311.38 321.34 300.28 321.15 1,157,743 -6.58(-2.01%)
May 01, 2020 333.43 333.43 314.66 327.73 1,023,502 -12.78(-3.75%)
Apr 30, 2020 339.72 343.73 323.27 340.52 1,277,025 -7.60(-2.18%)
Apr 29, 2020 330.02 355.45 324.97 348.11 870,667 +32.38(+10.26%)
Apr 28, 2020 308.57 319.09 297.33 315.73 755,129 +18.01(+6.05%)
Apr 27, 2020 288.74 301.90 281.00 297.72 844,154 +11.75(+4.11%)
Apr 24, 2020 293.98 295.11 285.52 285.97 827,844 -8.78(-2.98%)
Apr 23, 2020 290.52 304.19 286.68 294.75 570,777 +9.40(+3.29%)
Apr 22, 2020 296.04 297.88 282.49 285.35 513,967 -3.27(-1.13%)
Apr 21, 2020 285.06 292.07 282.49 288.63 498,479 -8.11(-2.73%)
Apr 20, 2020 314.18 314.65 293.88 296.74 562,424 -19.69(-6.22%)
Apr 17, 2020 310.42 327.22 307.91 316.43 1,029,367 +34.23(+12.13%)
Apr 16, 2020 296.15 298.14 277.99 282.20 727,249 -15.04(-5.06%)
Apr 15, 2020 288.95 301.50 284.98 297.25 652,781 -1.14(-0.38%)
Apr 14, 2020 304.81 317.52 295.83 298.39 1,081,345 +4.28(+1.45%)
Apr 13, 2020 319.38 320.30 290.77 294.11 591,018 -29.02(-8.98%)
Apr 09, 2020 319.26 350.25 314.39 323.13 1,305,101 +15.28(+4.96%)
Apr 08, 2020 278.45 312.38 274.32 307.85 1,265,353 +39.22(+14.60%)
Apr 07, 2020 295.05 298.24 264.65 268.63 1,280,786 -2.34(-0.87%)
Apr 06, 2020 266.69 282.78 266.69 270.98 1,415,443 +17.46(+6.89%)
Apr 03, 2020 265.10 265.10 244.79 253.51 1,167,767 -13.28(-4.98%)
Apr 02, 2020 253.23 275.60 243.84 266.79 1,394,839 +11.19(+4.38%)
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.