Cooper Companies (NY: COO )

388.17 USD +16.61 (+4.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 361.81 368.09 361.33 364.04 257,900 -0.66(-0.18%)
Jan 28, 2021 362.24 369.21 360.42 364.70 236,059 +3.99(+1.11%)
Jan 27, 2021 369.74 372.32 359.84 360.71 395,471 -16.71(-4.43%)
Jan 26, 2021 385.00 385.66 376.98 377.42 239,597 -6.23(-1.62%)
Jan 25, 2021 380.68 383.96 377.53 383.65 192,719 +3.65(+0.96%)
Jan 22, 2021 377.41 387.08 377.41 380.00 282,400 +3.11(+0.83%)
Jan 21, 2021 383.07 383.40 372.47 376.89 225,904 -7.87(-2.05%)
Jan 20, 2021 387.00 389.43 381.05 384.76 255,116 -2.66(-0.69%)
Jan 19, 2021 381.45 389.27 378.56 387.42 477,247 +10.53(+2.79%)
Jan 15, 2021 375.48 378.61 371.33 376.89 248,700 +1.74(+0.46%)
Jan 14, 2021 381.53 381.70 374.15 375.15 221,966 -6.61(-1.73%)
Jan 13, 2021 360.73 382.54 360.01 381.76 485,705 +23.75(+6.63%)
Jan 12, 2021 358.36 360.70 354.07 358.01 367,196 -1.64(-0.46%)
Jan 11, 2021 361.73 362.68 358.53 359.65 321,738 -3.58(-0.99%)
Jan 08, 2021 364.88 369.20 359.41 363.23 349,300 -1.83(-0.50%)
Jan 07, 2021 366.83 371.29 362.93 365.06 218,109 -1.25(-0.34%)
Jan 06, 2021 361.55 367.39 361.20 366.31 207,885 +4.84(+1.34%)
Jan 05, 2021 357.73 363.65 356.57 361.47 170,445 +4.21(+1.18%)
Jan 04, 2021 365.00 367.03 353.02 357.26 283,116 -6.06(-1.67%)
Dec 31, 2020 363.32 363.32 363.32 113,067 +6.87(+1.93%)
Dec 30, 2020 357.21 360.64 355.41 356.45 113,067 -0.82(-0.23%)
Dec 29, 2020 361.26 361.45 355.60 357.27 105,097 -2.69(-0.75%)
Dec 28, 2020 360.80 363.40 358.34 359.96 122,031 +1.59(+0.44%)
Dec 24, 2020 358.61 360.42 356.21 358.37 77,000 +2.37(+0.67%)
Dec 23, 2020 354.95 357.71 353.45 356.00 159,253 +3.31(+0.94%)
Dec 22, 2020 350.20 356.34 346.76 352.69 248,429 +4.13(+1.18%)
Dec 21, 2020 345.60 349.24 337.40 348.56 185,516 -1.07(-0.31%)
Dec 18, 2020 352.84 354.09 346.61 349.63 496,100 -1.89(-0.54%)
Dec 17, 2020 344.76 352.53 343.43 351.52 305,562 +7.58(+2.20%)
Dec 16, 2020 341.41 344.87 339.46 343.94 177,520 +1.49(+0.44%)
Dec 15, 2020 343.48 346.31 341.75 342.45 223,691 -0.40(-0.12%)
Dec 14, 2020 342.28 349.18 341.05 342.85 245,624 +3.69(+1.09%)
Dec 11, 2020 347.21 347.21 338.52 339.16 214,300 -8.64(-2.48%)
Dec 10, 2020 342.31 348.61 341.50 347.80 289,195 +5.22(+1.52%)
Dec 09, 2020 344.86 348.11 341.60 342.58 256,765 -3.16(-0.91%)
Dec 08, 2020 341.82 346.11 340.76 345.74 228,271 +3.68(+1.08%)
Dec 07, 2020 345.71 348.00 340.97 342.06 214,997 -3.65(-1.06%)
Dec 04, 2020 335.00 346.68 327.44 345.71 454,600 +7.73(+2.29%)
Dec 03, 2020 336.38 344.40 332.23 337.98 308,186 +3.37(+1.01%)
Dec 02, 2020 332.74 335.79 331.12 334.61 206,604 +0.57(+0.17%)
Dec 01, 2020 338.37 339.32 333.79 334.04 223,722 -1.18(-0.35%)
Nov 30, 2020 339.62 339.71 329.31 335.22 566,360 -5.49(-1.61%)
Nov 27, 2020 331.47 340.72 330.26 340.71 182,400 +11.70(+3.56%)
Nov 25, 2020 325.63 333.09 324.34 329.01 252,800 +3.55(+1.09%)
Nov 24, 2020 331.32 333.67 324.71 325.46 305,493 -4.43(-1.34%)
Nov 23, 2020 334.06 337.77 327.67 329.89 274,939 -1.48(-0.45%)
Nov 20, 2020 332.93 339.42 331.17 331.37 450,700 -0.86(-0.26%)
Nov 19, 2020 329.03 333.04 328.83 332.23 425,447 +2.64(+0.80%)
Nov 18, 2020 332.71 334.39 327.83 329.59 344,903 -2.86(-0.86%)
Nov 17, 2020 338.25 338.25 331.72 332.45 226,889 -8.25(-2.42%)
Nov 16, 2020 345.63 347.49 338.68 340.70 186,424 -0.65(-0.19%)
Nov 13, 2020 338.64 342.42 338.64 341.35 206,700 +4.36(+1.29%)
Nov 12, 2020 342.28 343.30 332.61 336.99 252,257 -6.31(-1.84%)
Nov 11, 2020 348.36 349.47 340.64 343.30 246,699 -3.09(-0.89%)
Nov 10, 2020 351.18 352.56 341.43 346.39 261,452 -5.35(-1.52%)
Nov 09, 2020 355.66 371.59 344.71 351.74 410,104 +17.83(+5.34%)
Nov 06, 2020 333.47 336.88 333.39 333.91 113,700 +1.91(+0.58%)
Nov 05, 2020 335.04 337.66 331.68 332.00 180,192 +0.58(+0.18%)
Nov 04, 2020 328.71 336.04 325.29 331.42 204,563 +7.46(+2.30%)
Nov 03, 2020 325.40 332.06 323.83 323.96 158,372 +3.44(+1.07%)
Nov 02, 2020 323.83 329.07 319.51 320.52 262,950 +1.47(+0.46%)
Oct 30, 2020 323.97 327.36 314.29 319.05 353,000 -5.09(-1.57%)
Oct 29, 2020 332.39 332.39 324.01 324.14 278,108 -9.43(-2.83%)
Oct 28, 2020 340.96 340.96 332.81 333.57 203,636 -12.78(-3.69%)
Oct 27, 2020 349.08 351.90 345.19 346.35 154,582 -1.82(-0.52%)
Oct 26, 2020 352.12 352.22 345.28 348.17 192,970 -8.28(-2.32%)
Oct 23, 2020 354.03 356.88 351.42 356.45 144,000 +3.27(+0.93%)
Oct 22, 2020 349.28 354.76 348.85 353.18 112,519 +4.39(+1.26%)
Oct 21, 2020 348.45 352.29 346.32 348.79 149,005 +1.33(+0.38%)
Oct 20, 2020 351.28 353.71 346.47 347.46 160,659 -0.96(-0.28%)
Oct 19, 2020 353.58 357.32 347.50 348.42 154,222 -5.28(-1.49%)
Oct 16, 2020 355.76 358.30 351.83 353.70 145,100 +0.28(+0.08%)
Oct 15, 2020 350.00 354.93 348.76 353.42 163,498 -0.45(-0.13%)
Oct 14, 2020 356.00 358.86 351.66 353.87 173,505 -2.37(-0.67%)
Oct 13, 2020 360.07 361.97 354.23 356.24 157,112 -4.39(-1.22%)
Oct 12, 2020 359.13 364.05 356.97 360.63 174,066 +2.78(+0.78%)
Oct 09, 2020 356.85 359.40 354.77 357.85 136,200 +3.10(+0.87%)
Oct 08, 2020 350.00 356.61 349.16 354.75 142,660 +3.88(+1.11%)
Oct 07, 2020 343.10 351.74 343.10 350.87 189,351 +8.85(+2.59%)
Oct 06, 2020 341.75 349.83 340.81 342.02 221,083 -0.80(-0.23%)
Oct 05, 2020 338.00 343.72 338.00 342.82 206,268 +7.39(+2.20%)
Oct 02, 2020 335.27 337.99 329.30 335.43 180,300 -3.34(-0.99%)
Oct 01, 2020 339.97 341.61 336.67 338.77 211,877 +1.65(+0.49%)
Sep 30, 2020 334.87 340.54 334.50 337.12 265,724 +3.53(+1.06%)
Sep 29, 2020 335.49 339.92 333.26 333.59 185,780 -0.53(-0.16%)
Sep 28, 2020 337.61 340.68 333.70 334.12 182,805 +0.88(+0.26%)
Sep 25, 2020 327.22 334.42 326.75 333.24 198,600 +4.21(+1.28%)
Sep 24, 2020 331.04 332.49 326.79 329.03 182,474 -4.60(-1.38%)
Sep 23, 2020 338.69 340.32 332.85 333.63 213,517 -5.62(-1.66%)
Sep 22, 2020 343.66 343.66 334.49 339.25 250,396 -2.61(-0.76%)
Sep 21, 2020 341.57 343.57 335.98 341.86 309,321 -4.57(-1.32%)
Sep 18, 2020 345.67 352.40 343.95 346.43 508,300 -1.35(-0.39%)
Sep 17, 2020 340.08 348.87 335.70 347.78 376,262 +5.47(+1.60%)
Sep 16, 2020 336.56 344.51 336.56 342.31 343,460 +6.25(+1.86%)
Sep 15, 2020 335.72 340.17 334.75 336.06 233,859 +1.51(+0.45%)
Sep 14, 2020 328.36 337.85 327.90 334.55 315,720 +7.72(+2.36%)
Sep 11, 2020 325.35 332.38 323.66 326.83 400,300 +2.31(+0.71%)
Sep 10, 2020 321.47 326.01 319.08 324.52 307,279 +5.32(+1.67%)
Sep 09, 2020 320.09 323.72 317.07 319.20 269,425 +1.00(+0.31%)
Sep 08, 2020 320.67 323.07 311.94 318.20 426,564 -5.29(-1.64%)
Sep 04, 2020 320.00 336.00 313.48 323.49 918,100 +16.68(+5.44%)
Sep 03, 2020 316.23 316.49 304.92 306.81 362,862 -10.40(-3.28%)
Sep 02, 2020 310.02 317.68 309.38 317.21 312,403 +7.81(+2.52%)
Sep 01, 2020 314.98 315.02 307.96 309.40 355,453 -4.98(-1.58%)
Aug 31, 2020 315.27 317.71 313.42 314.38 413,773 -1.51(-0.48%)
Aug 28, 2020 312.75 316.51 309.36 315.89 253,800 +3.46(+1.11%)
Aug 27, 2020 305.00 314.50 302.50 312.43 292,272 +6.98(+2.29%)
Aug 26, 2020 303.50 307.90 301.85 305.45 196,475 +0.42(+0.14%)
Aug 25, 2020 303.43 305.10 301.64 305.03 248,854 +3.12(+1.03%)
Aug 24, 2020 303.42 303.42 299.78 301.91 232,233 +0.31(+0.10%)
Aug 21, 2020 299.59 301.82 294.93 301.60 369,900 +2.34(+0.78%)
Aug 20, 2020 301.44 304.18 298.39 299.26 275,141 -6.24(-2.04%)
Aug 19, 2020 307.00 308.61 302.65 305.50 271,902 -1.74(-0.57%)
Aug 18, 2020 305.87 308.44 301.41 307.24 321,482 +2.24(+0.73%)
Aug 17, 2020 304.53 306.46 302.59 305.00 381,374 +1.18(+0.39%)
Aug 14, 2020 304.25 306.24 301.60 303.82 206,800 -1.08(-0.35%)
Aug 13, 2020 305.03 306.25 303.40 304.90 234,515 -0.42(-0.14%)
Aug 12, 2020 302.23 309.53 302.23 305.32 243,289 +5.01(+1.67%)
Aug 11, 2020 308.33 308.57 299.18 300.31 320,535 -6.52(-2.12%)
Aug 10, 2020 304.68 308.05 302.52 306.83 346,700 +2.91(+0.96%)
Aug 07, 2020 300.66 304.00 300.12 303.92 269,200 +3.54(+1.18%)
Aug 06, 2020 298.45 300.53 292.89 300.38 246,007 +1.23(+0.41%)
Aug 05, 2020 298.57 301.74 296.80 299.15 271,767 +2.24(+0.75%)
Aug 04, 2020 293.79 299.38 291.20 296.91 408,539 +1.55(+0.52%)
Aug 03, 2020 284.34 296.00 282.71 295.36 400,597 +12.43(+4.39%)
Jul 31, 2020 282.69 284.13 278.57 282.93 286,300 +0.23(+0.08%)
Jul 30, 2020 282.94 284.31 277.83 282.70 247,017 -4.22(-1.47%)
Jul 29, 2020 281.59 289.05 281.59 286.92 260,002 +5.41(+1.92%)
Jul 28, 2020 285.69 285.80 281.39 281.51 194,697 -4.87(-1.70%)
Jul 27, 2020 283.82 288.86 283.82 286.38 175,209 +2.80(+0.99%)
Jul 24, 2020 284.10 285.71 280.12 283.58 292,200 -1.10(-0.39%)
Jul 23, 2020 290.07 292.15 283.45 284.68 289,723 -5.08(-1.75%)
Jul 22, 2020 292.91 294.79 287.23 289.76 232,457 -1.81(-0.62%)
Jul 21, 2020 290.32 293.37 289.14 291.57 235,489 +2.26(+0.78%)
Jul 20, 2020 291.97 292.02 284.96 289.31 273,395 -2.06(-0.71%)
Jul 17, 2020 290.29 293.07 287.09 291.37 302,100 +2.44(+0.84%)
Jul 16, 2020 295.13 295.59 287.98 288.93 421,680 -7.91(-2.66%)
Jul 15, 2020 291.40 299.00 290.72 296.84 466,576 +8.94(+3.11%)
Jul 14, 2020 285.86 288.32 281.88 287.90 378,739 +2.26(+0.79%)
Jul 13, 2020 291.21 291.21 285.21 285.64 320,197 -3.76(-1.30%)
Jul 10, 2020 288.78 292.99 285.23 289.40 320,800 -0.33(-0.11%)
Jul 09, 2020 280.93 292.99 278.10 289.73 541,216 +9.65(+3.45%)
Jul 08, 2020 282.91 283.81 277.60 280.08 462,317 -2.18(-0.77%)
Jul 07, 2020 283.58 286.84 281.79 282.26 469,299 -2.94(-1.03%)
Jul 06, 2020 289.56 293.30 283.26 285.20 750,304 -4.87(-1.68%)
Jul 02, 2020 291.53 293.70 285.70 290.07 392,300 +2.56(+0.89%)
Jul 01, 2020 282.92 289.12 282.82 287.51 382,026 +3.87(+1.36%)
Jun 30, 2020 272.19 286.32 269.68 283.64 841,529 +12.71(+4.69%)
Jun 29, 2020 273.86 276.07 268.92 270.93 414,235 -2.05(-0.75%)
Jun 26, 2020 276.17 277.99 269.63 272.98 533,100 -3.63(-1.31%)
Jun 25, 2020 281.02 281.02 271.57 276.61 564,511 -4.78(-1.70%)
Jun 24, 2020 297.76 298.73 279.50 281.39 651,568 -18.59(-6.20%)
Jun 23, 2020 297.00 304.64 296.50 299.98 268,421 +3.51(+1.18%)
Jun 22, 2020 298.57 299.04 292.74 296.47 337,906 -2.65(-0.89%)
Jun 19, 2020 306.64 309.01 297.94 299.12 623,400 -2.78(-0.92%)
Jun 18, 2020 300.95 304.41 300.30 301.90 320,922 -0.63(-0.21%)
Jun 17, 2020 301.98 304.96 298.06 302.53 293,540 +2.43(+0.81%)
Jun 16, 2020 299.49 306.86 296.94 300.10 453,182 +9.75(+3.36%)
Jun 15, 2020 283.59 292.02 275.73 290.35 575,562 +1.95(+0.68%)
Jun 12, 2020 284.38 289.20 276.88 288.40 476,000 +9.85(+3.54%)
Jun 11, 2020 294.24 294.40 278.42 278.55 419,914 -20.08(-6.72%)
Jun 10, 2020 303.23 308.48 297.70 298.63 418,813 -4.60(-1.52%)
Jun 09, 2020 318.33 320.50 302.51 303.23 330,784 -17.07(-5.33%)
Jun 08, 2020 318.44 324.24 317.38 320.30 445,177 +1.76(+0.55%)
Jun 05, 2020 313.65 324.41 303.45 318.54 810,900 +4.68(+1.49%)
Jun 04, 2020 318.14 320.42 311.72 313.86 352,563 -5.36(-1.68%)
Jun 03, 2020 319.99 322.07 317.71 319.22 284,555 +2.87(+0.91%)
Jun 02, 2020 314.12 317.64 310.84 316.35 256,673 +1.17(+0.37%)
Jun 01, 2020 317.28 319.57 312.95 315.18 242,090 -1.80(-0.57%)
May 29, 2020 317.26 320.45 310.46 316.98 501,700 +0.35(+0.11%)
May 28, 2020 311.75 322.39 311.11 316.63 409,438 +8.09(+2.62%)
May 27, 2020 302.59 308.96 300.35 308.54 339,291 +10.64(+3.57%)
May 26, 2020 292.59 300.46 292.13 297.90 329,476 +10.48(+3.65%)
May 22, 2020 287.64 288.34 285.24 287.42 298,300 -0.38(-0.13%)
May 21, 2020 295.00 295.00 283.70 287.80 416,160 -8.51(-2.87%)
May 20, 2020 301.37 301.37 293.72 296.31 361,590 -2.05(-0.69%)
May 19, 2020 301.72 305.49 297.91 298.36 203,342 -3.81(-1.26%)
May 18, 2020 302.07 307.02 301.41 302.17 304,222 +5.65(+1.91%)
May 15, 2020 294.78 303.26 294.25 296.52 679,200 -0.02(-0.01%)
May 14, 2020 293.45 297.33 290.82 296.54 255,761 +0.12(+0.04%)
May 13, 2020 302.85 303.73 292.88 296.42 299,992 -7.10(-2.34%)
May 12, 2020 308.61 313.84 303.49 303.52 235,809 -4.30(-1.40%)
May 11, 2020 301.81 309.80 301.81 307.82 250,324 +3.30(+1.08%)
May 08, 2020 307.64 308.92 302.31 304.52 253,200 +0.62(+0.20%)
May 07, 2020 298.60 304.92 296.99 303.90 279,270 +8.94(+3.03%)
May 06, 2020 293.24 299.81 290.03 294.96 261,245 +4.08(+1.40%)
May 05, 2020 290.61 294.82 288.02 290.88 221,426 +3.79(+1.32%)
May 04, 2020 280.96 288.26 278.61 287.09 260,954 +6.78(+2.42%)
May 01, 2020 283.79 285.14 279.42 280.31 188,000 -6.39(-2.23%)
Apr 30, 2020 289.99 291.76 285.73 286.70 318,872 -5.12(-1.75%)
Apr 29, 2020 294.37 299.50 290.74 291.82 305,509 +0.72(+0.25%)
Apr 28, 2020 297.05 297.05 288.62 291.10 330,558 -2.55(-0.87%)
Apr 27, 2020 295.00 298.08 289.32 293.65 297,173 +0.44(+0.15%)
Apr 24, 2020 291.06 294.25 285.26 293.21 351,100 +2.94(+1.01%)
Apr 23, 2020 296.01 297.54 289.10 290.27 300,079 -3.83(-1.30%)
Apr 22, 2020 293.13 295.69 286.17 294.10 185,311 +5.57(+1.93%)
Apr 21, 2020 299.84 300.84 287.54 288.53 248,244 -16.17(-5.31%)
Apr 20, 2020 303.60 307.23 300.56 304.70 163,887 -1.58(-0.52%)
Apr 17, 2020 302.47 307.71 299.25 306.28 288,300 +9.33(+3.14%)
Apr 16, 2020 300.26 300.26 292.79 296.95 242,135 -1.75(-0.59%)
Apr 15, 2020 293.27 301.24 292.66 298.70 436,931 -1.79(-0.60%)
Apr 14, 2020 304.10 312.23 298.53 300.49 342,244 +1.46(+0.49%)
Apr 13, 2020 296.62 299.50 292.14 299.03 475,511 +2.46(+0.83%)
Apr 09, 2020 295.20 300.25 289.29 296.57 429,800 -0.86(-0.29%)
Apr 08, 2020 293.56 299.30 285.86 297.43 347,382 +4.79(+1.64%)
Apr 07, 2020 305.22 306.74 292.05 292.64 302,470 -4.04(-1.36%)
Apr 06, 2020 289.03 298.60 287.84 296.68 240,179 +17.00(+6.08%)
Apr 03, 2020 282.26 288.00 278.50 279.68 314,200 -4.15(-1.46%)
Apr 02, 2020 270.61 284.34 269.80 283.83 308,977 +10.78(+3.95%)
Apr 01, 2020 268.80 279.63 264.01 273.05 425,016 -2.62(-0.95%)
Mar 31, 2020 280.96 286.07 275.06 275.67 356,035 -4.48(-1.60%)
Mar 30, 2020 274.96 282.66 274.83 280.15 272,381 +6.92(+2.53%)
Mar 27, 2020 273.04 280.30 260.85 273.23 325,500 -8.82(-3.13%)
Mar 26, 2020 261.34 282.05 256.09 282.05 513,711 +25.16(+9.79%)
Mar 25, 2020 253.93 265.69 246.96 256.89 443,148 +1.00(+0.39%)
Mar 24, 2020 255.04 262.67 243.22 255.89 323,110 +12.45(+5.11%)
Mar 23, 2020 252.66 259.26 237.71 243.44 425,636 -7.21(-2.88%)
Mar 20, 2020 278.18 279.91 246.71 250.65 516,600 -22.50(-8.24%)
Mar 19, 2020 249.75 286.93 239.22 273.15 413,260 +22.04(+8.78%)
Mar 18, 2020 259.43 265.46 236.68 251.11 488,553 -24.06(-8.74%)
Mar 17, 2020 263.11 275.87 251.07 275.17 478,175 +15.74(+6.07%)
Mar 16, 2020 256.60 280.71 251.50 259.43 496,296 -31.61(-10.86%)
Mar 13, 2020 291.83 292.48 272.78 291.04 601,800 +10.99(+3.92%)
Mar 12, 2020 303.83 309.99 279.97 280.05 827,609 -43.84(-13.54%)
Mar 11, 2020 326.64 335.89 319.73 323.89 674,712 -11.06(-3.30%)
Mar 10, 2020 323.80 335.10 313.41 334.95 446,124 +17.45(+5.50%)
Mar 09, 2020 330.00 330.00 312.48 317.50 472,173 -16.31(-4.89%)
Mar 06, 2020 328.72 338.42 313.54 333.81 551,900 +8.54(+2.63%)
Mar 05, 2020 329.46 335.22 321.47 325.27 466,806 -12.87(-3.81%)
Mar 04, 2020 336.73 339.44 331.29 338.14 307,965 +8.16(+2.47%)
Mar 03, 2020 335.21 345.06 325.05 329.98 422,736 -5.47(-1.63%)
Mar 02, 2020 327.49 335.52 324.15 335.45 281,979 +10.88(+3.35%)
Feb 28, 2020 323.10 325.60 311.00 324.57 567,800 -3.70(-1.13%)
Feb 27, 2020 331.55 338.89 328.00 328.27 321,672 -7.05(-2.10%)
Feb 26, 2020 338.66 344.53 335.27 335.32 288,265 -1.13(-0.34%)
Feb 25, 2020 348.34 349.95 334.69 336.45 316,579 -10.67(-3.07%)
Feb 24, 2020 349.19 351.23 343.22 347.12 348,432 -8.55(-2.40%)
Feb 21, 2020 353.98 357.58 353.90 355.67 159,800 +0.84(+0.24%)
Feb 20, 2020 355.53 357.06 351.54 354.83 134,344 -1.73(-0.49%)
Feb 19, 2020 357.49 360.00 355.32 356.56 137,876 +0.21(+0.06%)
Feb 18, 2020 352.26 356.93 350.70 356.35 168,841 +3.04(+0.86%)
Feb 14, 2020 353.32 356.24 352.40 353.31 199,300 +0.34(+0.10%)
Feb 13, 2020 350.91 354.75 349.96 352.97 171,352 -0.12(-0.03%)
Feb 12, 2020 351.75 355.72 351.01 353.09 190,056 +1.70(+0.48%)
Feb 11, 2020 351.04 354.91 349.69 351.39 250,558 +2.00(+0.57%)
Feb 10, 2020 346.49 350.11 345.72 349.39 150,569 +1.19(+0.34%)
Feb 07, 2020 351.79 353.83 347.72 348.20 170,200 -4.82(-1.37%)
Feb 06, 2020 354.07 354.86 351.91 353.02 208,071 -0.55(-0.16%)
Feb 05, 2020 353.42 357.09 352.79 353.57 251,189 +3.42(+0.98%)
Feb 04, 2020 350.30 353.15 348.68 350.15 312,994 +3.91(+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.