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

Parker-Hannifin (NY: PH )

539.49 -13.78 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2021 296.20 298.34 293.74 297.57 1,121,646 -0.11(-0.04%)
Apr 29, 2021 301.32 303.19 293.25 297.68 1,084,053 -4.75(-1.57%)
Apr 28, 2021 302.74 305.43 301.54 302.43 906,551 -0.57(-0.19%)
Apr 27, 2021 302.96 304.39 300.90 303.00 802,366 +0.39(+0.13%)
Apr 26, 2021 302.49 304.85 301.01 302.62 776,441 +0.96(+0.32%)
Apr 23, 2021 300.25 303.44 298.77 301.66 800,844 +4.12(+1.39%)
Apr 22, 2021 301.32 302.32 297.44 297.53 539,893 -3.63(-1.21%)
Apr 21, 2021 295.33 301.99 293.61 301.16 502,958 +5.16(+1.74%)
Apr 20, 2021 299.18 300.92 292.49 296.00 817,010 -5.08(-1.69%)
Apr 19, 2021 303.44 303.44 299.19 301.09 807,471 -3.40(-1.12%)
Apr 16, 2021 304.99 306.74 301.16 304.49 596,046 +2.63(+0.87%)
Apr 15, 2021 303.14 303.68 298.93 301.87 483,633 +0.63(+0.21%)
Apr 14, 2021 300.60 304.80 300.13 301.23 536,812 +1.95(+0.65%)
Apr 13, 2021 303.17 303.67 298.13 299.28 718,902 -5.28(-1.73%)
Apr 12, 2021 305.75 306.11 303.32 304.56 779,764 +0.09(+0.03%)
Apr 09, 2021 303.18 304.47 299.09 304.47 694,227 +2.49(+0.83%)
Apr 08, 2021 299.41 302.02 297.56 301.98 616,198 +1.54(+0.51%)
Apr 07, 2021 300.48 303.39 297.61 300.44 643,270 -0.31(-0.10%)
Apr 06, 2021 303.31 307.05 299.71 300.76 842,524 -1.91(-0.63%)
Apr 05, 2021 302.99 304.21 300.43 302.66 977,157 +2.82(+0.94%)
Apr 01, 2021 301.18 301.74 297.45 299.85 1,016,083 +0.74(+0.25%)
Mar 31, 2021 300.60 302.67 298.07 299.11 725,863 -1.80(-0.60%)
Mar 30, 2021 300.67 303.92 299.83 300.91 732,722 +0.14(+0.05%)
Mar 29, 2021 302.02 304.12 299.93 300.77 578,399 -0.39(-0.13%)
Mar 26, 2021 301.10 302.42 297.12 301.15 1,126,392 +3.17(+1.06%)
Mar 25, 2021 290.78 298.94 287.06 297.99 611,512 +5.61(+1.92%)
Mar 24, 2021 291.90 297.36 291.90 292.37 607,414 +2.49(+0.86%)
Mar 23, 2021 294.05 295.84 287.99 289.88 1,321,933 -5.01(-1.70%)
Mar 22, 2021 294.95 297.41 290.70 294.89 887,171 -0.07(-0.02%)
Mar 19, 2021 297.45 298.19 291.18 294.95 1,175,746 -3.79(-1.27%)
Mar 18, 2021 297.81 305.09 297.81 298.75 917,585 +0.36(+0.12%)
Mar 17, 2021 294.44 299.69 293.64 298.38 744,185 +4.50(+1.53%)
Mar 16, 2021 297.19 299.30 293.58 293.88 838,409 -4.73(-1.58%)
Mar 15, 2021 295.71 299.16 293.96 298.61 777,308 +2.23(+0.75%)
Mar 12, 2021 293.81 297.14 292.32 296.38 752,439 +4.07(+1.39%)
Mar 11, 2021 292.27 297.55 289.73 292.32 1,588,454 +1.87(+0.64%)
Mar 10, 2021 282.35 292.36 281.20 290.45 1,420,174 +9.87(+3.52%)
Mar 09, 2021 284.43 286.26 280.17 280.58 1,412,360 -2.77(-0.98%)
Mar 08, 2021 286.28 286.68 282.25 283.35 1,372,019 -1.12(-0.39%)
Mar 05, 2021 280.93 285.27 273.86 284.46 1,210,231 +6.49(+2.34%)
Mar 04, 2021 279.85 283.08 273.21 277.97 1,514,123 -3.22(-1.15%)
Mar 03, 2021 281.55 287.23 280.32 281.19 792,296 +0.54(+0.19%)
Mar 02, 2021 281.18 283.09 279.82 280.65 680,985 -1.53(-0.54%)
Mar 01, 2021 277.03 285.22 276.52 282.18 674,813 +10.07(+3.70%)
Feb 26, 2021 274.20 277.05 269.41 272.11 874,137 -2.31(-0.84%)
Feb 25, 2021 280.78 282.44 272.90 274.41 1,283,307 -7.28(-2.59%)
Feb 24, 2021 271.12 282.31 270.53 281.70 1,619,354 +10.49(+3.87%)
Feb 23, 2021 266.76 271.84 262.42 271.21 1,195,075 +3.51(+1.31%)
Feb 22, 2021 265.25 270.81 263.73 267.70 1,371,880 +2.45(+0.92%)
Feb 19, 2021 257.01 266.21 255.43 265.25 1,709,678 +10.80(+4.24%)
Feb 18, 2021 256.09 258.07 252.48 254.45 914,122 -3.48(-1.35%)
Feb 17, 2021 260.66 261.56 257.59 257.93 668,526 -3.99(-1.52%)
Feb 16, 2021 264.42 265.22 260.02 261.93 958,520 -0.02(-0.01%)
Feb 12, 2021 258.21 262.03 257.71 261.94 976,220 +3.05(+1.18%)
Feb 11, 2021 261.32 262.11 252.92 258.89 1,331,220 +0.09(+0.03%)
Feb 10, 2021 261.38 262.46 255.95 258.81 907,909 -2.59(-0.99%)
Feb 09, 2021 262.52 263.80 255.92 261.39 994,067 -1.99(-0.76%)
Feb 08, 2021 266.05 266.32 260.49 263.39 907,724 -0.78(-0.30%)
Feb 05, 2021 259.52 266.27 259.52 264.17 1,617,554 +9.92(+3.90%)
Feb 04, 2021 272.09 272.09 254.25 254.25 2,193,922 -2.12(-0.83%)
Feb 03, 2021 253.81 257.59 252.74 256.37 704,162 +2.69(+1.06%)
Feb 02, 2021 256.65 258.74 252.84 253.69 1,053,073 +0.18(+0.07%)
Feb 01, 2021 253.11 254.47 249.16 253.51 729,023 +3.38(+1.35%)
Jan 29, 2021 247.78 252.96 246.17 250.12 1,338,370 -0.88(-0.35%)
Jan 28, 2021 242.63 253.38 241.79 251.00 1,382,791 +14.76(+6.25%)
Jan 27, 2021 246.58 248.05 233.87 236.24 1,538,680 -16.18(-6.41%)
Jan 26, 2021 257.08 257.55 251.74 252.42 880,892 -2.58(-1.01%)
Jan 25, 2021 259.00 259.92 250.79 255.00 1,137,699 -5.10(-1.96%)
Jan 22, 2021 260.81 261.25 256.81 260.11 1,178,625 -3.81(-1.44%)
Jan 21, 2021 271.55 272.18 263.42 263.92 869,083 -7.25(-2.67%)
Jan 20, 2021 274.64 274.80 270.52 271.17 900,330 -1.82(-0.67%)
Jan 19, 2021 272.82 275.24 271.69 272.99 1,039,315 +3.43(+1.27%)
Jan 15, 2021 272.21 272.71 266.87 269.56 920,599 -5.62(-2.04%)
Jan 14, 2021 273.06 277.72 272.02 275.18 590,241 +4.63(+1.71%)
Jan 13, 2021 271.50 273.28 269.77 270.55 923,262 -1.45(-0.53%)
Jan 12, 2021 269.27 274.32 268.16 272.01 784,404 +3.53(+1.32%)
Jan 11, 2021 262.00 269.81 261.59 268.47 797,232 +3.18(+1.20%)
Jan 08, 2021 265.99 267.19 260.87 265.30 1,353,710 -0.66(-0.25%)
Jan 07, 2021 269.01 269.93 264.40 265.96 905,672 +0.48(+0.18%)
Jan 06, 2021 259.35 270.69 259.18 265.48 911,101 +8.35(+3.25%)
Jan 05, 2021 250.79 258.73 250.79 257.13 657,235 +5.67(+2.26%)
Jan 04, 2021 258.54 259.97 249.74 251.46 650,944 -6.04(-2.35%)
Dec 31, 2020 257.50 257.50 257.50 349,730 +2.07(+0.81%)
Dec 30, 2020 252.82 256.36 252.82 255.43 349,730 +3.87(+1.54%)
Dec 29, 2020 254.57 255.91 248.60 251.56 583,557 -1.48(-0.59%)
Dec 28, 2020 256.15 257.24 253.00 253.04 575,366 -1.66(-0.65%)
Dec 24, 2020 254.37 256.24 252.69 254.70 147,896 +0.05(+0.02%)
Dec 23, 2020 254.82 256.22 253.03 254.65 1,123,642 +1.72(+0.68%)
Dec 22, 2020 257.54 257.54 252.47 252.93 943,498 -4.92(-1.91%)
Dec 21, 2020 251.65 258.19 249.78 257.86 644,460 +0.75(+0.29%)
Dec 18, 2020 258.09 260.51 255.65 257.11 1,357,730 -1.23(-0.48%)
Dec 17, 2020 259.48 259.58 256.44 258.34 702,547 +0.46(+0.18%)
Dec 16, 2020 260.59 261.09 256.55 257.88 492,259 -2.82(-1.08%)
Dec 15, 2020 259.04 261.92 255.73 260.69 584,847 +5.39(+2.11%)
Dec 14, 2020 262.88 263.36 255.22 255.30 594,853 -4.34(-1.67%)
Dec 11, 2020 256.00 261.34 256.00 259.64 593,491 +0.23(+0.09%)
Dec 10, 2020 260.00 261.38 257.56 259.42 689,580 -1.78(-0.68%)
Dec 09, 2020 260.12 261.77 257.47 261.19 621,837 +1.97(+0.76%)
Dec 08, 2020 254.33 259.79 254.33 259.23 741,865 +2.55(+0.99%)
Dec 07, 2020 259.09 259.55 254.13 256.67 1,262,499 -3.97(-1.52%)
Dec 04, 2020 256.32 261.88 256.08 260.64 870,348 +6.26(+2.46%)
Dec 03, 2020 254.64 257.68 253.72 254.39 1,129,527 -0.94(-0.37%)
Dec 02, 2020 254.05 256.27 251.15 255.32 873,420 -0.24(-0.09%)
Dec 01, 2020 256.74 258.11 254.44 255.56 942,143 +2.93(+1.16%)
Nov 30, 2020 255.92 256.40 250.78 252.63 978,475 -5.28(-2.05%)
Nov 27, 2020 260.80 262.18 256.30 257.91 359,797 -1.18(-0.46%)
Nov 25, 2020 263.03 263.04 257.38 259.09 1,017,398 -5.44(-2.06%)
Nov 24, 2020 261.38 264.94 258.93 264.54 847,187 +7.51(+2.92%)
Nov 23, 2020 254.82 258.47 253.49 257.02 657,796 +4.53(+1.79%)
Nov 20, 2020 253.89 254.00 251.57 252.50 861,884 -1.63(-0.64%)
Nov 19, 2020 249.02 254.26 246.55 254.12 1,031,220 +3.59(+1.43%)
Nov 18, 2020 249.68 253.49 248.76 250.53 903,649 +1.81(+0.73%)
Nov 17, 2020 250.83 250.96 245.17 248.72 918,949 -4.51(-1.78%)
Nov 16, 2020 250.75 255.03 246.72 253.22 971,057 +8.41(+3.44%)
Nov 13, 2020 245.36 247.43 242.34 244.81 875,531 +2.00(+0.83%)
Nov 12, 2020 246.31 246.68 241.11 242.81 2,121,984 -3.69(-1.50%)
Nov 11, 2020 248.52 249.07 243.49 246.49 1,632,201 -0.37(-0.15%)
Nov 10, 2020 238.81 248.35 238.81 246.86 1,766,318 +7.91(+3.31%)
Nov 09, 2020 247.87 254.39 237.99 238.95 2,215,618 +14.40(+6.41%)
Nov 06, 2020 223.81 225.43 223.18 224.56 1,080,133 -0.40(-0.18%)
Nov 05, 2020 216.15 226.44 214.56 224.95 2,290,839 +19.78(+9.64%)
Nov 04, 2020 210.37 211.28 204.22 205.18 1,128,870 -7.78(-3.65%)
Nov 03, 2020 209.22 214.35 208.01 212.95 1,070,066 +7.70(+3.75%)
Nov 02, 2020 200.01 206.31 198.67 205.25 848,284 +9.09(+4.64%)
Oct 30, 2020 195.19 197.37 192.68 196.16 1,003,465 +0.49(+0.25%)
Oct 29, 2020 190.92 198.07 188.32 195.67 706,427 +4.34(+2.27%)
Oct 28, 2020 194.36 197.02 191.14 191.33 807,136 -8.03(-4.03%)
Oct 27, 2020 204.96 205.85 199.20 199.36 847,323 -6.56(-3.19%)
Oct 26, 2020 209.92 209.94 204.00 205.92 639,056 -6.99(-3.28%)
Oct 23, 2020 214.15 215.28 211.13 212.91 624,258 +0.76(+0.36%)
Oct 22, 2020 210.19 212.98 209.70 212.15 555,057 +2.79(+1.33%)
Oct 21, 2020 210.48 211.95 208.80 209.37 659,064 -1.11(-0.53%)
Oct 20, 2020 209.35 213.49 209.35 210.48 736,265 +1.88(+0.90%)
Oct 19, 2020 209.72 212.65 207.83 208.59 864,550 -1.22(-0.58%)
Oct 16, 2020 210.38 213.32 209.29 209.81 1,556,981 +0.19(+0.09%)
Oct 15, 2020 200.17 209.69 199.41 209.62 883,039 +6.25(+3.07%)
Oct 14, 2020 203.59 206.22 202.98 203.37 505,179 +0.47(+0.23%)
Oct 13, 2020 203.77 205.10 201.84 202.90 486,847 -2.40(-1.17%)
Oct 12, 2020 206.35 206.64 203.94 205.30 697,376 -0.04(-0.02%)
Oct 09, 2020 207.29 208.21 204.98 205.34 615,760 +0.19(+0.09%)
Oct 08, 2020 205.88 205.95 202.70 205.15 445,860 +0.34(+0.17%)
Oct 07, 2020 200.51 205.08 200.34 204.81 676,048 +7.26(+3.67%)
Oct 06, 2020 200.88 204.29 197.16 197.55 604,291 -3.11(-1.55%)
Oct 05, 2020 198.48 201.50 197.82 200.66 881,526 +5.50(+2.82%)
Oct 02, 2020 186.53 198.62 185.44 195.16 1,000,491 +6.19(+3.27%)
Oct 01, 2020 191.52 193.09 187.17 188.97 790,863 -1.52(-0.80%)
Sep 30, 2020 191.50 194.66 188.18 190.49 1,020,992 +0.15(+0.08%)
Sep 29, 2020 191.23 192.66 188.69 190.34 423,740 -0.72(-0.37%)
Sep 28, 2020 191.24 194.60 190.59 191.06 561,926 +2.79(+1.48%)
Sep 25, 2020 182.27 189.56 182.07 188.27 610,768 +3.82(+2.07%)
Sep 24, 2020 184.02 187.32 180.99 184.45 630,604 +0.42(+0.23%)
Sep 23, 2020 188.29 192.06 183.69 184.02 959,055 -4.86(-2.57%)
Sep 22, 2020 187.25 189.31 185.79 188.88 591,606 +1.54(+0.82%)
Sep 21, 2020 190.97 192.43 183.03 187.34 1,179,009 -8.87(-4.52%)
Sep 18, 2020 201.09 202.83 195.62 196.21 1,010,157 -5.33(-2.64%)
Sep 17, 2020 199.31 203.25 196.25 201.53 728,451 -0.25(-0.12%)
Sep 16, 2020 199.80 204.85 198.74 201.78 754,265 +4.14(+2.10%)
Sep 15, 2020 199.88 201.70 197.49 197.64 556,745 -1.42(-0.71%)
Sep 14, 2020 198.79 200.00 197.16 199.06 1,049,466 +2.17(+1.10%)
Sep 11, 2020 193.60 197.66 193.10 196.88 919,657 +4.54(+2.36%)
Sep 10, 2020 195.79 197.27 191.60 192.34 663,098 -2.62(-1.34%)
Sep 09, 2020 193.00 196.57 192.81 194.96 745,767 +3.75(+1.96%)
Sep 08, 2020 193.21 195.20 190.98 191.22 690,651 -3.94(-2.02%)
Sep 04, 2020 196.83 198.24 192.82 195.16 1,486,131 +0.93(+0.48%)
Sep 03, 2020 201.47 201.98 192.44 194.23 1,060,785 -7.55(-3.74%)
Sep 02, 2020 200.40 202.61 198.32 201.78 1,073,953 +2.41(+1.21%)
Sep 01, 2020 193.00 199.57 191.65 199.37 1,058,794 +5.42(+2.80%)
Aug 31, 2020 197.10 197.66 193.89 193.94 1,091,431 -4.20(-2.12%)
Aug 28, 2020 196.86 198.85 196.19 198.14 907,123 +2.52(+1.29%)
Aug 27, 2020 198.41 199.29 195.56 195.62 654,930 -1.04(-0.53%)
Aug 26, 2020 195.26 197.43 194.44 196.67 1,034,509 +0.23(+0.12%)
Aug 25, 2020 197.69 198.03 194.89 196.43 820,736 -0.23(-0.11%)
Aug 24, 2020 194.41 197.14 193.25 196.66 838,008 +3.23(+1.67%)
Aug 21, 2020 191.96 194.84 191.84 193.42 953,078 +1.36(+0.71%)
Aug 20, 2020 191.00 193.32 190.28 192.06 667,939 -1.16(-0.60%)
Aug 19, 2020 193.54 195.06 192.38 193.23 546,849 -0.57(-0.30%)
Aug 18, 2020 195.23 196.09 193.47 193.80 608,784 -1.88(-0.96%)
Aug 17, 2020 196.34 198.11 195.43 195.68 655,748 -0.83(-0.42%)
Aug 14, 2020 193.18 197.74 193.00 196.52 589,234 +1.61(+0.83%)
Aug 13, 2020 194.53 196.21 193.67 194.90 643,820 -1.56(-0.79%)
Aug 12, 2020 197.42 198.05 193.93 196.46 967,577 +0.97(+0.49%)
Aug 11, 2020 194.33 200.49 193.84 195.49 2,097,515 +3.81(+1.99%)
Aug 10, 2020 185.21 191.84 185.03 191.69 1,166,521 +6.44(+3.48%)
Aug 07, 2020 182.80 185.66 180.59 185.25 1,206,202 +4.28(+2.37%)
Aug 06, 2020 174.37 182.55 174.08 180.96 2,185,361 +6.96(+4.00%)
Aug 05, 2020 172.00 175.12 171.58 174.01 1,101,999 +4.08(+2.40%)
Aug 04, 2020 169.88 171.28 168.88 169.93 739,326 -0.59(-0.35%)
Aug 03, 2020 168.42 171.96 167.51 170.52 699,852 +2.78(+1.66%)
Jul 31, 2020 168.65 168.65 164.67 167.74 934,625 -1.50(-0.89%)
Jul 30, 2020 169.22 169.52 164.08 169.24 860,917 -2.83(-1.65%)
Jul 29, 2020 171.03 172.10 169.59 172.07 1,574,676 +2.97(+1.76%)
Jul 28, 2020 173.40 174.20 169.08 169.09 501,870 -4.95(-2.84%)
Jul 27, 2020 171.44 174.49 169.37 174.04 688,270 +2.62(+1.53%)
Jul 24, 2020 172.51 173.34 170.65 171.43 451,419 -1.12(-0.65%)
Jul 23, 2020 172.71 174.17 171.49 172.55 478,333 -0.69(-0.40%)
Jul 22, 2020 171.49 173.95 170.90 173.25 663,460 +1.49(+0.87%)
Jul 21, 2020 171.19 174.16 170.86 171.76 1,018,375 +1.78(+1.05%)
Jul 20, 2020 172.19 172.79 168.89 169.98 600,252 -3.42(-1.97%)
Jul 17, 2020 173.79 174.68 172.26 173.40 669,981 +0.47(+0.27%)
Jul 16, 2020 174.58 174.63 170.97 172.93 1,096,156 -2.21(-1.26%)
Jul 15, 2020 176.43 177.19 172.47 175.14 1,722,167 +2.96(+1.72%)
Jul 14, 2020 165.47 172.29 163.95 172.18 1,194,101 +7.18(+4.35%)
Jul 13, 2020 166.58 169.25 164.44 165.00 1,562,270 +0.56(+0.34%)
Jul 10, 2020 165.70 165.85 163.59 164.44 1,279,909 -0.86(-0.52%)
Jul 09, 2020 167.75 168.50 163.19 165.30 1,168,850 -2.63(-1.57%)
Jul 08, 2020 171.46 172.53 166.78 167.93 1,528,520 -3.01(-1.76%)
Jul 07, 2020 173.25 174.17 170.58 170.94 795,392 -3.90(-2.23%)
Jul 06, 2020 175.04 177.05 173.05 174.84 731,351 +3.30(+1.92%)
Jul 02, 2020 172.32 176.24 169.93 171.54 862,944 +2.24(+1.32%)
Jul 01, 2020 171.80 174.95 168.55 169.30 1,093,981 -2.51(-1.46%)
Jun 30, 2020 167.34 173.36 166.98 171.81 1,695,932 +3.47(+2.06%)
Jun 29, 2020 163.85 168.95 162.75 168.34 897,986 +6.59(+4.07%)
Jun 26, 2020 164.99 165.55 160.85 161.75 1,581,353 -3.83(-2.31%)
Jun 25, 2020 162.46 165.77 159.65 165.58 1,011,452 +2.72(+1.67%)
Jun 24, 2020 168.28 168.47 161.52 162.86 1,882,009 -7.36(-4.32%)
Jun 23, 2020 174.32 174.57 170.01 170.22 1,037,036 -0.94(-0.55%)
Jun 22, 2020 170.87 172.15 168.56 171.16 1,075,433 -0.35(-0.20%)
Jun 19, 2020 177.59 177.81 170.10 171.50 1,665,941 -2.23(-1.28%)
Jun 18, 2020 171.89 175.80 171.39 173.74 761,457 +0.79(+0.46%)
Jun 17, 2020 178.76 178.92 172.50 172.95 1,054,400 -4.76(-2.68%)
Jun 16, 2020 181.87 183.66 173.15 177.71 1,228,556 +5.55(+3.22%)
Jun 15, 2020 161.51 172.67 161.30 172.16 1,258,133 +3.26(+1.93%)
Jun 12, 2020 170.09 170.95 162.86 168.90 1,561,619 +6.32(+3.89%)
Jun 11, 2020 167.56 168.86 162.31 162.58 1,519,795 -12.91(-7.36%)
Jun 10, 2020 182.22 182.49 175.36 175.49 1,920,708 -7.49(-4.09%)
Jun 09, 2020 184.03 186.82 182.90 182.98 1,133,021 -6.52(-3.44%)
Jun 08, 2020 183.46 190.84 183.46 189.50 1,389,657 +6.27(+3.42%)
Jun 05, 2020 192.28 196.31 182.73 183.23 2,847,396 -1.32(-0.72%)
Jun 04, 2020 182.24 185.92 180.97 184.55 1,884,346 +0.53(+0.29%)
Jun 03, 2020 177.18 184.33 177.18 184.03 1,788,550 +10.45(+6.02%)
Jun 02, 2020 173.38 174.00 171.43 173.58 1,471,364 +2.05(+1.20%)
Jun 01, 2020 169.33 173.18 168.30 171.52 1,184,181 +2.80(+1.66%)
May 29, 2020 166.20 170.70 165.41 168.72 1,897,624 +1.08(+0.64%)
May 28, 2020 173.62 173.97 167.32 167.64 2,092,595 -4.56(-2.65%)
May 27, 2020 172.04 173.88 168.81 172.21 2,293,138 +3.81(+2.26%)
May 26, 2020 162.94 169.68 162.66 168.40 2,036,176 +11.95(+7.64%)
May 22, 2020 157.10 157.57 153.62 156.45 752,862 +0.14(+0.09%)
May 21, 2020 157.99 160.36 155.51 156.31 821,643 -1.53(-0.97%)
May 20, 2020 156.68 160.28 156.63 157.84 933,732 +3.97(+2.58%)
May 19, 2020 153.97 158.66 150.94 153.87 1,527,696 -0.95(-0.61%)
May 18, 2020 151.15 156.31 150.90 154.82 1,527,962 +11.11(+7.73%)
May 15, 2020 139.76 146.74 138.95 143.71 1,472,232 +2.08(+1.47%)
May 14, 2020 134.32 141.65 131.26 141.63 1,560,222 +4.01(+2.92%)
May 13, 2020 141.69 142.89 135.48 137.61 2,018,523 -5.55(-3.88%)
May 12, 2020 148.95 149.85 143.15 143.16 1,779,079 -5.32(-3.58%)
May 11, 2020 149.21 150.11 144.94 148.48 2,173,229 -2.46(-1.63%)
May 08, 2020 148.86 152.46 147.79 150.94 1,588,180 +4.70(+3.21%)
May 07, 2020 145.30 148.76 144.97 146.24 886,783 +3.29(+2.30%)
May 06, 2020 143.61 145.31 140.14 142.95 1,069,407 -0.18(-0.12%)
May 05, 2020 147.85 149.37 142.46 143.12 1,507,539 -2.87(-1.97%)
May 04, 2020 139.43 146.98 137.97 146.00 1,953,163 +3.31(+2.32%)
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.