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

Factset Research Systems Inc (NY: FDS )

465.91 -3.57 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2023 431.51 436.12 431.51 432.36 268,133 +1.45(+0.34%)
Aug 30, 2023 425.48 431.54 425.48 430.91 159,352 +5.07(+1.19%)
Aug 29, 2023 422.85 426.49 421.42 425.84 221,879 +1.74(+0.41%)
Aug 28, 2023 425.62 428.37 422.35 424.10 215,110 -0.51(-0.12%)
Aug 25, 2023 434.05 437.85 424.34 424.61 310,138 -10.77(-2.47%)
Aug 24, 2023 433.78 440.23 432.45 435.39 295,851 +2.89(+0.67%)
Aug 23, 2023 426.46 433.44 425.09 432.50 206,183 +7.44(+1.75%)
Aug 22, 2023 425.97 427.92 422.87 425.06 181,610 +0.02(+0.00%)
Aug 21, 2023 423.57 425.42 420.17 425.04 191,558 +0.59(+0.14%)
Aug 18, 2023 422.95 427.35 421.48 424.44 268,397 -0.98(-0.23%)
Aug 17, 2023 420.86 426.86 420.52 425.42 282,956 +5.23(+1.24%)
Aug 16, 2023 418.02 423.95 417.40 420.19 153,458 +1.41(+0.34%)
Aug 15, 2023 418.29 419.90 416.11 418.78 139,526 -1.73(-0.41%)
Aug 14, 2023 419.53 421.74 418.45 420.51 104,438 +1.42(+0.34%)
Aug 11, 2023 416.32 421.60 415.02 419.09 158,928 +1.57(+0.38%)
Aug 10, 2023 419.65 422.03 416.43 417.52 199,563 +0.41(+0.10%)
Aug 09, 2023 415.51 418.93 413.75 417.11 249,015 +1.62(+0.39%)
Aug 08, 2023 417.21 417.27 410.56 415.49 248,402 -4.40(-1.05%)
Aug 07, 2023 418.03 421.77 415.24 419.89 276,000 +2.67(+0.64%)
Aug 04, 2023 426.82 427.35 416.71 417.22 247,937 -8.85(-2.08%)
Aug 03, 2023 428.34 432.15 425.69 426.07 378,043 -3.03(-0.70%)
Aug 02, 2023 425.08 432.42 424.97 429.09 357,760 +0.50(+0.12%)
Aug 01, 2023 428.22 430.29 425.73 428.59 290,112 -1.43(-0.33%)
Jul 31, 2023 431.56 433.61 428.39 430.02 370,540 -1.45(-0.34%)
Jul 28, 2023 434.28 434.28 428.16 431.47 289,584 +1.06(+0.25%)
Jul 27, 2023 436.48 436.90 429.84 430.42 346,990 -4.92(-1.13%)
Jul 26, 2023 433.21 435.91 430.08 435.34 268,138 +1.17(+0.27%)
Jul 25, 2023 430.97 437.25 430.97 434.17 294,260 +2.47(+0.57%)
Jul 24, 2023 426.93 431.76 425.38 431.70 344,908 +4.75(+1.11%)
Jul 21, 2023 425.29 428.14 422.66 426.95 286,744 +2.31(+0.54%)
Jul 20, 2023 420.83 424.83 417.69 424.64 366,797 +4.37(+1.04%)
Jul 19, 2023 419.70 425.69 418.53 420.27 329,762 +0.81(+0.19%)
Jul 18, 2023 417.08 421.68 416.39 419.46 320,754 +4.21(+1.01%)
Jul 17, 2023 405.64 415.82 405.64 415.25 343,754 +9.26(+2.28%)
Jul 14, 2023 409.22 414.38 405.48 405.99 321,755 -3.07(-0.75%)
Jul 13, 2023 395.52 409.39 395.52 409.06 419,175 +14.15(+3.58%)
Jul 12, 2023 401.24 404.28 394.15 394.91 426,707 -1.17(-0.29%)
Jul 11, 2023 390.87 397.24 388.49 396.08 351,256 +5.21(+1.33%)
Jul 10, 2023 382.28 393.30 381.12 390.87 352,471 +7.77(+2.03%)
Jul 07, 2023 385.00 386.90 380.83 383.10 354,386 -3.59(-0.93%)
Jul 06, 2023 387.93 389.14 384.47 386.69 414,341 -4.20(-1.07%)
Jul 05, 2023 387.45 391.02 383.58 390.89 449,230 +1.89(+0.49%)
Jul 03, 2023 393.37 394.14 386.32 389.00 202,519 -7.03(-1.77%)
Jun 30, 2023 392.78 397.66 392.10 396.03 278,877 +5.04(+1.29%)
Jun 29, 2023 390.85 393.45 389.19 390.99 213,825 +0.07(+0.02%)
Jun 28, 2023 396.12 396.12 386.74 390.92 331,852 -4.80(-1.21%)
Jun 27, 2023 391.75 396.83 388.42 395.72 483,399 +4.63(+1.18%)
Jun 26, 2023 388.49 391.35 386.76 391.09 425,231 +1.59(+0.41%)
Jun 23, 2023 396.96 400.56 389.20 389.50 679,081 -9.98(-2.50%)
Jun 22, 2023 413.10 413.10 387.45 399.49 950,225 -18.97(-4.53%)
Jun 21, 2023 416.54 421.08 414.54 418.45 492,858 +1.77(+0.42%)
Jun 20, 2023 413.38 421.71 413.38 416.69 506,962 +0.63(+0.15%)
Jun 16, 2023 419.57 425.02 413.58 416.05 519,021 -1.39(-0.33%)
Jun 15, 2023 407.99 420.09 407.25 417.45 352,284 +11.20(+2.76%)
Jun 14, 2023 401.35 407.65 398.66 406.25 255,808 +4.49(+1.12%)
Jun 13, 2023 396.19 402.76 394.62 401.76 332,154 +6.10(+1.54%)
Jun 12, 2023 392.81 396.09 392.44 395.66 246,372 +2.67(+0.68%)
Jun 09, 2023 399.54 400.89 391.06 392.99 354,433 -5.80(-1.45%)
Jun 08, 2023 392.49 402.30 390.56 398.79 283,635 +5.84(+1.49%)
Jun 07, 2023 394.00 396.28 390.97 392.95 213,692 -0.06(-0.02%)
Jun 06, 2023 391.63 397.90 391.63 393.01 176,706 -0.58(-0.15%)
Jun 05, 2023 392.91 396.02 390.74 393.60 154,687 -0.61(-0.16%)
Jun 02, 2023 389.38 394.66 388.92 394.21 187,050 +8.42(+2.18%)
Jun 01, 2023 382.12 386.87 376.56 385.79 248,915 +5.34(+1.40%)
May 31, 2023 384.80 385.36 378.93 380.45 527,504 -4.91(-1.27%)
May 30, 2023 383.65 387.87 379.75 385.36 324,967 +2.37(+0.62%)
May 26, 2023 380.55 383.09 378.81 382.99 237,976 +3.32(+0.88%)
May 25, 2023 379.32 382.19 376.66 379.67 208,011 +0.48(+0.13%)
May 24, 2023 381.70 383.20 378.92 379.18 208,701 -4.40(-1.15%)
May 23, 2023 390.09 396.76 383.10 383.58 215,949 -9.08(-2.31%)
May 22, 2023 390.90 394.20 387.56 392.66 284,453 +2.03(+0.52%)
May 19, 2023 389.93 395.01 389.93 390.63 253,047 +2.60(+0.67%)
May 18, 2023 389.23 389.58 384.63 388.03 273,023 -0.70(-0.18%)
May 17, 2023 384.16 390.12 381.00 388.73 312,730 +5.64(+1.47%)
May 16, 2023 388.33 389.90 381.04 383.09 326,602 -7.38(-1.89%)
May 15, 2023 392.71 394.72 388.39 390.47 224,916 -2.30(-0.59%)
May 12, 2023 397.07 399.01 392.06 392.77 266,455 -1.88(-0.48%)
May 11, 2023 397.05 400.49 391.91 394.65 191,387 -4.06(-1.02%)
May 10, 2023 399.40 402.17 398.19 398.71 237,735 +2.35(+0.59%)
May 09, 2023 393.99 398.64 391.29 396.37 209,895 -0.65(-0.16%)
May 08, 2023 402.14 403.49 395.82 397.02 183,285 -3.13(-0.78%)
May 05, 2023 392.71 401.48 392.71 400.15 244,208 +10.69(+2.74%)
May 04, 2023 390.19 392.61 387.54 389.47 225,505 +1.34(+0.35%)
May 03, 2023 394.02 395.66 385.53 388.13 305,036 -4.37(-1.11%)
May 02, 2023 402.48 402.48 388.19 392.49 340,658 -12.87(-3.17%)
May 01, 2023 405.20 410.16 404.91 405.36 135,988 -0.55(-0.14%)
Apr 28, 2023 402.73 408.44 402.17 405.91 224,419 +1.51(+0.37%)
Apr 27, 2023 398.58 404.42 396.83 404.40 160,950 +8.64(+2.18%)
Apr 26, 2023 403.60 406.78 394.01 395.77 226,469 -10.52(-2.59%)
Apr 25, 2023 415.44 419.04 405.96 406.29 179,491 -9.99(-2.40%)
Apr 24, 2023 416.93 418.40 413.31 416.27 172,023 +0.71(+0.17%)
Apr 21, 2023 411.91 416.80 409.49 415.56 174,775 +4.71(+1.15%)
Apr 20, 2023 410.33 412.85 407.98 410.85 97,948 +0.17(+0.04%)
Apr 19, 2023 409.90 412.63 409.74 410.69 142,261 -0.42(-0.10%)
Apr 18, 2023 411.54 414.11 408.75 411.11 214,277 +0.51(+0.12%)
Apr 17, 2023 407.85 412.22 406.71 410.60 216,778 +2.44(+0.60%)
Apr 14, 2023 410.63 414.91 407.40 408.16 188,279 -3.24(-0.79%)
Apr 13, 2023 405.97 413.46 404.66 411.40 225,721 +5.46(+1.35%)
Apr 12, 2023 403.53 407.70 402.41 405.94 215,280 +5.59(+1.40%)
Apr 11, 2023 398.61 402.80 398.41 400.35 193,117 +2.32(+0.58%)
Apr 10, 2023 396.69 398.17 392.60 398.04 148,355 -1.06(-0.27%)
Apr 06, 2023 394.98 399.97 394.13 399.10 208,032 +2.70(+0.68%)
Apr 05, 2023 404.16 407.02 394.28 396.40 331,313 -7.62(-1.89%)
Apr 04, 2023 411.32 414.74 403.36 404.02 292,457 -6.20(-1.51%)
Apr 03, 2023 406.95 414.01 406.95 410.22 294,596 +0.96(+0.23%)
Mar 31, 2023 407.43 409.38 404.94 409.26 240,055 +4.35(+1.07%)
Mar 30, 2023 402.27 407.51 399.43 404.92 274,383 +3.01(+0.75%)
Mar 29, 2023 395.80 402.16 390.69 401.91 274,921 +6.07(+1.53%)
Mar 28, 2023 393.06 395.99 390.35 395.84 331,613 +6.96(+1.79%)
Mar 27, 2023 393.89 400.80 388.43 388.88 247,923 -4.39(-1.12%)
Mar 24, 2023 384.86 394.34 376.56 393.26 510,105 +6.18(+1.60%)
Mar 23, 2023 384.53 397.34 372.59 387.08 978,722 -22.74(-5.55%)
Mar 22, 2023 414.10 420.89 409.80 409.82 355,389 -3.50(-0.85%)
Mar 21, 2023 409.45 414.28 407.01 413.32 242,685 +7.54(+1.86%)
Mar 20, 2023 401.69 406.76 399.91 405.77 331,045 +5.66(+1.41%)
Mar 17, 2023 399.25 405.76 397.10 400.12 532,249 +0.60(+0.15%)
Mar 16, 2023 397.99 408.25 395.55 399.51 502,609 +0.50(+0.13%)
Mar 15, 2023 397.18 401.63 393.46 399.01 356,823 -4.79(-1.19%)
Mar 14, 2023 398.65 405.68 398.63 403.80 325,754 +11.91(+3.04%)
Mar 13, 2023 387.67 398.51 386.71 391.89 227,151 +1.81(+0.47%)
Mar 10, 2023 399.53 399.53 388.14 390.08 290,033 -10.25(-2.56%)
Mar 09, 2023 403.32 405.74 398.57 400.33 259,654 -1.98(-0.49%)
Mar 08, 2023 402.99 405.69 400.79 402.31 133,283 -1.59(-0.39%)
Mar 07, 2023 413.33 413.33 403.14 403.90 186,341 -8.55(-2.07%)
Mar 06, 2023 415.45 419.50 411.07 412.45 230,951 -2.84(-0.68%)
Mar 03, 2023 410.69 415.61 410.11 415.29 154,207 +6.47(+1.58%)
Mar 02, 2023 404.09 410.23 404.09 408.82 129,131 +1.84(+0.45%)
Mar 01, 2023 406.06 408.62 403.24 406.98 255,376 -1.76(-0.43%)
Feb 28, 2023 413.53 415.24 408.70 408.73 213,612 -5.29(-1.28%)
Feb 27, 2023 418.64 419.22 411.84 414.03 131,239 -0.57(-0.14%)
Feb 24, 2023 415.70 415.74 410.97 414.60 118,648 -5.01(-1.19%)
Feb 23, 2023 417.90 420.40 414.40 419.61 104,066 +4.05(+0.98%)
Feb 22, 2023 416.17 419.66 413.20 415.55 181,084 +0.44(+0.11%)
Feb 21, 2023 420.35 420.35 413.80 415.11 175,558 -9.17(-2.16%)
Feb 17, 2023 418.88 424.95 418.75 424.28 187,691 +3.99(+0.95%)
Feb 16, 2023 421.29 427.99 420.25 420.29 122,810 -7.97(-1.86%)
Feb 15, 2023 421.05 430.19 420.24 428.25 149,079 +5.36(+1.27%)
Feb 14, 2023 425.28 430.22 422.53 422.89 134,850 -4.53(-1.06%)
Feb 13, 2023 422.24 429.07 422.24 427.42 197,539 +6.01(+1.43%)
Feb 10, 2023 417.86 421.62 416.12 421.41 152,755 +1.03(+0.25%)
Feb 09, 2023 427.06 429.34 420.19 420.37 110,812 -4.46(-1.05%)
Feb 08, 2023 425.26 426.88 423.59 424.83 149,319 -2.19(-0.51%)
Feb 07, 2023 417.12 429.61 417.12 427.02 177,270 +7.02(+1.67%)
Feb 06, 2023 416.92 424.37 415.57 420.00 144,588 -0.67(-0.16%)
Feb 03, 2023 419.43 425.35 415.46 420.67 217,402 -5.65(-1.32%)
Feb 02, 2023 420.89 429.50 420.89 426.32 176,961 +6.64(+1.58%)
Feb 01, 2023 413.57 423.49 411.18 419.68 288,137 +3.55(+0.85%)
Jan 31, 2023 415.54 423.33 409.38 416.12 335,586 +2.28(+0.55%)
Jan 30, 2023 416.56 419.51 413.11 413.84 154,475 -4.74(-1.13%)
Jan 27, 2023 411.44 420.48 411.44 418.58 172,008 +4.87(+1.18%)
Jan 26, 2023 409.56 414.01 407.81 413.71 183,559 +6.54(+1.61%)
Jan 25, 2023 408.93 410.44 403.43 407.17 210,018 -5.71(-1.38%)
Jan 24, 2023 416.33 416.46 411.14 412.88 162,397 -4.46(-1.07%)
Jan 23, 2023 417.69 421.89 416.10 417.33 115,654 +0.40(+0.10%)
Jan 20, 2023 414.77 419.94 410.25 416.93 201,464 +2.27(+0.55%)
Jan 19, 2023 419.58 420.44 413.42 414.66 196,074 -7.84(-1.86%)
Jan 18, 2023 422.60 430.14 422.30 422.50 414,023 +0.71(+0.17%)
Jan 17, 2023 415.70 424.31 413.63 421.79 365,194 +7.22(+1.74%)
Jan 13, 2023 404.01 415.09 404.01 414.57 230,109 +7.36(+1.81%)
Jan 12, 2023 410.81 410.81 401.87 407.21 279,082 +1.04(+0.26%)
Jan 11, 2023 402.73 407.65 400.89 406.17 188,903 +3.48(+0.86%)
Jan 10, 2023 396.74 403.01 393.80 402.68 209,783 +4.59(+1.15%)
Jan 09, 2023 400.85 406.22 396.33 398.10 177,602 +0.16(+0.04%)
Jan 06, 2023 390.90 398.07 387.19 397.94 224,657 +10.74(+2.77%)
Jan 05, 2023 398.11 398.11 386.95 387.21 309,765 -14.01(-3.49%)
Jan 04, 2023 402.94 406.20 397.44 401.22 340,140 +1.80(+0.45%)
Jan 03, 2023 395.84 400.54 394.30 399.42 253,971 +4.67(+1.18%)
Dec 30, 2022 396.83 397.09 391.70 394.74 166,205 -5.20(-1.30%)
Dec 29, 2022 390.99 400.12 388.72 399.95 217,138 +11.79(+3.04%)
Dec 28, 2022 390.16 392.68 386.30 388.16 169,365 -1.01(-0.26%)
Dec 27, 2022 391.06 391.35 386.50 389.18 183,536 -2.45(-0.63%)
Dec 23, 2022 391.06 392.61 387.31 391.62 164,364 -0.45(-0.12%)
Dec 22, 2022 395.42 395.42 384.08 392.08 239,902 -5.90(-1.48%)
Dec 21, 2022 393.57 400.06 386.67 397.98 332,900 +7.10(+1.82%)
Dec 20, 2022 411.26 413.25 390.10 390.88 670,746 -22.26(-5.39%)
Dec 19, 2022 419.40 423.91 410.58 413.13 445,897 -8.34(-1.98%)
Dec 16, 2022 420.72 426.15 418.77 421.48 527,285 -2.64(-0.62%)
Dec 15, 2022 437.71 437.71 423.35 424.11 410,506 -17.95(-4.06%)
Dec 14, 2022 450.18 454.74 439.48 442.06 247,222 -7.54(-1.68%)
Dec 13, 2022 453.38 454.89 442.63 449.60 241,547 +6.96(+1.57%)
Dec 12, 2022 442.64 448.76 440.08 442.64 215,083 +0.15(+0.03%)
Dec 09, 2022 442.83 445.71 439.78 442.49 166,542 -1.53(-0.35%)
Dec 08, 2022 443.15 447.36 441.14 444.03 218,189 +0.99(+0.22%)
Dec 07, 2022 447.91 450.08 442.18 443.03 234,659 -3.80(-0.85%)
Dec 06, 2022 452.39 453.46 443.98 446.83 247,447 -4.86(-1.08%)
Dec 05, 2022 460.00 460.00 450.67 451.69 223,021 -11.87(-2.56%)
Dec 02, 2022 459.85 466.49 457.52 463.56 184,932 -0.99(-0.21%)
Dec 01, 2022 456.20 466.22 455.57 464.55 250,825 +10.69(+2.36%)
Nov 30, 2022 442.58 453.86 437.84 453.86 639,456 +11.97(+2.71%)
Nov 29, 2022 443.66 448.43 438.71 441.88 292,624 -2.30(-0.52%)
Nov 28, 2022 445.00 448.93 442.26 444.18 188,922 -3.17(-0.71%)
Nov 25, 2022 444.30 447.45 444.30 447.36 76,602 +1.81(+0.41%)
Nov 23, 2022 443.50 448.11 441.33 445.55 172,322 +1.85(+0.42%)
Nov 22, 2022 438.81 445.39 437.30 443.70 200,001 +5.15(+1.18%)
Nov 21, 2022 427.94 440.96 426.49 438.55 224,172 +8.68(+2.02%)
Nov 18, 2022 434.16 435.22 425.08 429.87 173,877 +1.05(+0.24%)
Nov 17, 2022 430.26 431.06 423.69 428.82 171,373 -4.69(-1.08%)
Nov 16, 2022 424.39 436.42 423.97 433.51 227,969 +8.40(+1.98%)
Nov 15, 2022 422.24 427.63 418.05 425.11 226,221 +8.18(+1.96%)
Nov 14, 2022 414.29 422.02 413.09 416.93 268,863 +3.29(+0.80%)
Nov 11, 2022 428.94 429.29 412.33 413.64 331,274 -14.77(-3.45%)
Nov 10, 2022 424.17 428.99 414.06 428.40 258,776 +17.77(+4.33%)
Nov 09, 2022 413.46 417.79 409.40 410.63 161,508 -4.50(-1.08%)
Nov 08, 2022 406.81 418.66 406.52 415.13 202,677 +8.39(+2.06%)
Nov 07, 2022 402.36 408.25 400.48 406.73 134,736 +5.66(+1.41%)
Nov 04, 2022 408.56 409.22 395.94 401.08 248,789 -4.00(-0.99%)
Nov 03, 2022 404.44 414.05 402.67 405.07 240,373 -2.69(-0.66%)
Nov 02, 2022 416.81 406.86 407.76 237,090 -10.79(-2.58%)
Nov 01, 2022 420.21 422.39 413.34 418.56 268,408 +0.75(+0.18%)
Oct 31, 2022 420.96 421.27 414.04 417.81 311,665 -4.82(-1.14%)
Oct 28, 2022 415.25 423.58 412.20 422.63 219,234 +6.84(+1.65%)
Oct 27, 2022 412.10 418.47 411.28 415.79 194,940 +5.68(+1.38%)
Oct 26, 2022 412.39 415.96 408.35 410.11 220,489 -1.58(-0.38%)
Oct 25, 2022 403.35 411.87 402.61 411.69 364,091 +8.93(+2.22%)
Oct 24, 2022 402.93 405.80 396.70 402.77 187,073 +3.03(+0.76%)
Oct 21, 2022 392.88 400.14 388.95 399.74 166,030 +7.42(+1.89%)
Oct 20, 2022 399.34 399.44 391.54 392.32 177,538 -6.45(-1.62%)
Oct 19, 2022 399.10 402.09 395.19 398.77 172,742 -3.13(-0.78%)
Oct 18, 2022 407.80 409.61 398.39 401.90 230,173 +2.25(+0.56%)
Oct 17, 2022 393.85 401.26 393.31 399.65 188,871 +12.20(+3.15%)
Oct 14, 2022 405.15 405.46 386.73 387.46 282,152 -14.22(-3.54%)
Oct 13, 2022 387.53 403.32 382.62 401.68 302,905 +7.27(+1.84%)
Oct 12, 2022 407.55 407.55 394.21 394.41 379,660 -12.81(-3.15%)
Oct 11, 2022 404.20 410.12 401.44 407.22 273,270 +1.89(+0.47%)
Oct 10, 2022 409.18 409.18 398.27 405.33 248,917 -0.89(-0.22%)
Oct 07, 2022 406.10 407.40 402.25 406.22 282,833 -5.46(-1.33%)
Oct 06, 2022 415.96 418.89 410.35 411.68 246,870 -4.47(-1.07%)
Oct 05, 2022 411.55 420.06 411.00 416.15 266,763 +1.46(+0.35%)
Oct 04, 2022 405.26 415.05 405.05 414.69 268,450 +13.93(+3.48%)
Oct 03, 2022 393.97 404.15 393.97 400.75 288,886 +7.87(+2.00%)
Sep 30, 2022 392.70 399.27 389.71 392.89 306,216 +3.19(+0.82%)
Sep 29, 2022 384.10 391.08 378.13 389.70 345,994 +3.73(+0.97%)
Sep 28, 2022 386.29 391.28 384.36 385.96 316,383 +1.90(+0.49%)
Sep 27, 2022 384.93 389.27 379.17 384.07 271,312 +2.66(+0.70%)
Sep 26, 2022 384.87 387.77 378.25 381.41 410,506 -4.17(-1.08%)
Sep 23, 2022 386.28 391.56 378.43 385.58 472,330 -2.04(-0.53%)
Sep 22, 2022 405.55 410.18 379.83 387.62 1,237,489 -35.06(-8.29%)
Sep 21, 2022 434.80 438.72 422.45 422.68 341,118 -10.99(-2.53%)
Sep 20, 2022 435.50 437.33 429.76 433.67 233,562 -4.73(-1.08%)
Sep 19, 2022 434.67 438.61 431.96 438.40 265,894 +0.43(+0.10%)
Sep 16, 2022 435.11 438.95 430.52 437.97 452,175 -0.64(-0.15%)
Sep 15, 2022 443.51 443.51 435.85 438.61 298,554 -2.15(-0.49%)
Sep 14, 2022 438.49 445.51 437.34 440.76 323,405 +1.95(+0.45%)
Sep 13, 2022 441.46 445.49 438.15 438.80 267,677 -10.03(-2.23%)
Sep 12, 2022 446.79 450.07 444.48 448.83 246,048 +3.63(+0.82%)
Sep 09, 2022 441.88 446.61 441.44 445.20 195,679 +4.46(+1.01%)
Sep 08, 2022 435.50 441.09 432.89 440.74 139,702 +4.00(+0.92%)
Sep 07, 2022 429.99 437.10 428.59 436.74 164,679 +8.23(+1.92%)
Sep 06, 2022 424.89 431.17 420.47 428.51 199,074 +5.84(+1.38%)
Sep 02, 2022 435.08 435.08 420.27 422.67 133,242 -9.45(-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.