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

Parker-Hannifin (NY: PH )

545.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 29, 2022 264.59 269.78 259.05 260.19 811,214 -5.32(-2.00%)
Apr 28, 2022 262.43 266.60 257.79 265.51 650,927 +4.48(+1.72%)
Apr 27, 2022 261.56 264.94 259.34 261.03 688,723 +0.31(+0.12%)
Apr 26, 2022 264.32 268.45 260.52 260.72 533,910 -6.61(-2.47%)
Apr 25, 2022 263.80 267.48 257.70 267.33 733,407 +1.14(+0.43%)
Apr 22, 2022 273.00 275.13 265.51 266.19 642,914 -9.51(-3.45%)
Apr 21, 2022 281.05 283.41 273.51 275.70 644,346 -2.37(-0.85%)
Apr 20, 2022 273.89 279.78 273.89 278.07 648,583 +6.24(+2.29%)
Apr 19, 2022 262.15 272.17 261.98 271.84 571,449 +11.17(+4.29%)
Apr 18, 2022 261.97 264.39 258.95 260.67 487,899 -2.45(-0.93%)
Apr 14, 2022 264.99 266.42 261.95 263.12 530,072 +0.31(+0.12%)
Apr 13, 2022 259.00 265.16 258.71 262.81 511,002 +3.16(+1.22%)
Apr 12, 2022 262.04 266.22 258.52 259.65 446,240 -0.15(-0.06%)
Apr 11, 2022 263.14 267.03 259.27 259.80 634,332 -3.50(-1.33%)
Apr 08, 2022 265.43 268.14 262.72 263.30 611,825 -2.47(-0.93%)
Apr 07, 2022 262.10 267.34 258.31 265.77 1,207,681 +3.07(+1.17%)
Apr 06, 2022 259.62 263.28 256.46 262.69 1,973,928 -0.96(-0.36%)
Apr 05, 2022 270.31 272.52 263.06 263.65 823,375 -9.33(-3.42%)
Apr 04, 2022 270.45 273.85 267.14 272.98 561,170 +1.86(+0.69%)
Apr 01, 2022 275.65 287.80 268.97 271.12 871,124 -1.50(-0.55%)
Mar 31, 2022 278.01 281.92 272.60 272.62 809,378 -7.58(-2.71%)
Mar 30, 2022 285.34 287.19 280.08 280.20 589,936 -5.89(-2.06%)
Mar 29, 2022 279.54 286.23 278.79 286.09 671,573 +10.66(+3.87%)
Mar 28, 2022 278.07 278.70 273.81 275.42 704,293 -3.60(-1.29%)
Mar 25, 2022 277.79 280.60 276.48 279.03 356,834 +1.24(+0.45%)
Mar 24, 2022 276.80 277.99 274.85 277.79 396,227 +2.31(+0.84%)
Mar 23, 2022 277.20 278.30 274.88 275.48 603,326 -3.34(-1.20%)
Mar 22, 2022 278.65 281.63 277.30 278.82 533,314 +1.62(+0.59%)
Mar 21, 2022 277.38 280.04 275.56 277.20 727,672 -1.79(-0.64%)
Mar 18, 2022 275.56 279.29 271.87 278.99 1,023,010 +1.47(+0.53%)
Mar 17, 2022 269.16 277.52 269.16 277.52 482,014 +2.83(+1.03%)
Mar 16, 2022 271.23 278.94 268.21 274.68 680,487 +6.50(+2.43%)
Mar 15, 2022 267.28 269.82 264.95 268.18 712,513 +4.97(+1.89%)
Mar 14, 2022 263.84 266.92 260.38 263.21 904,054 +2.87(+1.10%)
Mar 11, 2022 266.31 268.29 259.70 260.34 1,043,608 -4.47(-1.69%)
Mar 10, 2022 261.70 265.68 259.58 264.81 1,019,773 -2.35(-0.88%)
Mar 09, 2022 267.76 274.96 266.97 267.16 878,661 +6.21(+2.38%)
Mar 08, 2022 263.94 272.52 257.97 260.95 1,209,727 -0.29(-0.11%)
Mar 07, 2022 271.89 273.77 261.19 261.24 1,294,235 -11.46(-4.20%)
Mar 04, 2022 278.43 279.31 271.49 272.70 1,069,050 -10.68(-3.77%)
Mar 03, 2022 288.07 288.43 280.97 283.39 608,090 -2.25(-0.79%)
Mar 02, 2022 279.73 287.14 279.20 285.64 787,427 +9.31(+3.37%)
Mar 01, 2022 284.48 285.80 273.77 276.33 983,096 -8.43(-2.96%)
Feb 28, 2022 281.76 286.62 280.05 284.75 786,555 -1.54(-0.54%)
Feb 25, 2022 278.28 287.11 280.15 286.29 578,025 +8.45(+3.04%)
Feb 24, 2022 272.30 278.62 269.34 277.83 1,364,246 -0.70(-0.25%)
Feb 23, 2022 286.04 286.04 278.12 278.54 669,551 -5.18(-1.83%)
Feb 22, 2022 288.16 290.34 282.24 283.71 649,809 -4.54(-1.57%)
Feb 18, 2022 288.25 0 -2.87(-0.99%)
Feb 17, 2022 295.44 296.84 290.06 291.12 423,789 -6.93(-2.32%)
Feb 16, 2022 292.99 298.88 292.14 298.05 691,526 +3.74(+1.27%)
Feb 15, 2022 292.79 296.87 292.44 294.31 771,822 +5.00(+1.73%)
Feb 14, 2022 289.07 291.09 285.38 289.31 792,988 +0.59(+0.20%)
Feb 11, 2022 292.11 294.69 286.28 288.73 763,232 -3.74(-1.28%)
Feb 10, 2022 296.32 301.46 290.26 292.47 831,933 -8.45(-2.81%)
Feb 09, 2022 294.19 301.66 293.21 300.92 739,918 +9.12(+3.12%)
Feb 08, 2022 291.25 292.04 286.90 291.81 1,072,101 +0.92(+0.32%)
Feb 07, 2022 290.15 296.85 289.46 290.89 1,156,767 +0.77(+0.26%)
Feb 04, 2022 296.85 298.33 285.29 290.12 1,224,989 -8.23(-2.76%)
Feb 03, 2022 322.79 296.42 298.35 1,678,175 -7.80(-2.55%)
Feb 02, 2022 302.12 307.38 300.96 306.15 992,847 +2.39(+0.79%)
Feb 01, 2022 296.64 304.62 295.11 303.75 1,153,097 +6.89(+2.32%)
Jan 31, 2022 293.25 298.28 296.86 761,682 +1.39(+0.47%)
Jan 28, 2022 293.27 295.60 285.08 295.47 851,783 -0.12(-0.04%)
Jan 27, 2022 304.94 308.72 291.35 295.59 956,157 -4.99(-1.66%)
Jan 26, 2022 302.19 308.62 295.76 300.58 899,266 +2.00(+0.67%)
Jan 25, 2022 294.36 300.96 289.20 298.57 848,110 -2.27(-0.75%)
Jan 24, 2022 293.79 302.02 285.75 300.84 1,063,665 +0.66(+0.22%)
Jan 21, 2022 301.77 304.18 295.71 300.18 883,764 -0.72(-0.24%)
Jan 20, 2022 309.37 312.60 299.93 300.90 946,248 -8.48(-2.74%)
Jan 19, 2022 314.15 316.19 308.93 309.39 947,933 -4.60(-1.46%)
Jan 18, 2022 309.89 314.01 308.07 313.98 852,872 +0.92(+0.29%)
Jan 14, 2022 313.06 0 -0.82(-0.26%)
Jan 13, 2022 311.39 316.48 310.71 313.89 521,641 +2.57(+0.82%)
Jan 12, 2022 310.82 313.37 309.19 311.32 552,529 +3.58(+1.16%)
Jan 11, 2022 304.33 308.39 298.75 307.74 567,827 +3.75(+1.23%)
Jan 10, 2022 307.13 307.90 301.91 303.99 602,392 -6.02(-1.94%)
Jan 07, 2022 310.75 314.31 309.12 310.01 649,291 -0.37(-0.12%)
Jan 06, 2022 306.91 312.00 304.68 310.38 620,755 +5.52(+1.81%)
Jan 05, 2022 311.68 312.86 304.51 304.87 1,060,363 -5.43(-1.75%)
Jan 04, 2022 306.27 313.12 303.05 310.30 744,008 +7.70(+2.54%)
Jan 03, 2022 304.90 308.37 300.81 302.60 919,445 -2.03(-0.67%)
Dec 31, 2021 301.64 305.82 301.27 304.63 373,124 +2.99(+0.99%)
Dec 30, 2021 305.54 306.39 301.35 301.64 459,161 -3.45(-1.13%)
Dec 29, 2021 304.96 306.35 303.93 305.09 294,090 +1.13(+0.37%)
Dec 28, 2021 302.87 305.47 302.87 303.96 319,694 +0.85(+0.28%)
Dec 27, 2021 299.29 303.15 298.63 303.10 391,871 +4.44(+1.49%)
Dec 23, 2021 294.86 299.92 293.80 298.66 661,197 +5.18(+1.77%)
Dec 22, 2021 291.94 294.31 291.20 293.48 445,240 +1.10(+0.38%)
Dec 21, 2021 287.58 293.44 286.42 292.38 650,888 +8.57(+3.02%)
Dec 20, 2021 284.97 284.97 277.48 283.81 860,469 -5.97(-2.06%)
Dec 17, 2021 299.39 299.52 289.32 289.77 1,623,441 -10.08(-3.36%)
Dec 16, 2021 304.91 305.35 298.70 299.86 863,990 -1.89(-0.63%)
Dec 15, 2021 298.82 302.72 294.17 301.75 749,635 +3.55(+1.19%)
Dec 14, 2021 299.21 304.00 296.49 298.19 652,113 -2.58(-0.86%)
Dec 13, 2021 306.43 306.91 300.56 300.78 665,255 -4.63(-1.51%)
Dec 10, 2021 306.99 309.05 304.31 305.40 470,956 +0.59(+0.19%)
Dec 09, 2021 301.52 306.63 300.05 304.82 508,048 +2.00(+0.66%)
Dec 08, 2021 301.66 303.92 300.05 302.82 427,223 +1.69(+0.56%)
Dec 07, 2021 301.67 306.01 300.25 301.12 577,210 +2.68(+0.90%)
Dec 06, 2021 296.70 301.17 294.09 298.44 741,775 +5.99(+2.05%)
Dec 03, 2021 293.69 294.16 287.07 292.45 679,234 +0.45(+0.15%)
Dec 02, 2021 282.76 294.01 282.37 292.00 737,453 +11.33(+4.04%)
Dec 01, 2021 295.01 296.24 280.63 280.67 836,642 -8.58(-2.97%)
Nov 30, 2021 292.70 295.84 287.20 289.25 1,459,722 -6.78(-2.29%)
Nov 29, 2021 300.26 301.22 291.93 296.03 748,317 -0.48(-0.16%)
Nov 26, 2021 302.65 302.65 294.01 296.51 714,896 -14.75(-4.74%)
Nov 24, 2021 313.04 314.27 311.00 311.25 521,141 -3.81(-1.21%)
Nov 23, 2021 314.38 315.58 311.64 315.06 727,945 +2.33(+0.74%)
Nov 22, 2021 316.90 318.23 312.63 312.74 571,901 -3.03(-0.96%)
Nov 19, 2021 319.15 320.62 315.74 315.76 903,853 -2.44(-0.77%)
Nov 18, 2021 315.72 318.40 317.08 318.20 795,695 +2.85(+0.90%)
Nov 17, 2021 316.78 318.44 314.16 315.35 465,538 -3.03(-0.95%)
Nov 16, 2021 316.04 320.58 314.91 318.38 806,051 +3.97(+1.26%)
Nov 15, 2021 320.54 320.77 313.90 314.40 720,348 -5.43(-1.70%)
Nov 12, 2021 315.13 320.16 312.88 319.83 961,100 +6.80(+2.17%)
Nov 11, 2021 313.23 314.75 310.55 313.03 437,868 +0.11(+0.03%)
Nov 10, 2021 314.58 312.93 582,678 -1.68(-0.53%)
Nov 09, 2021 315.29 317.88 313.00 314.61 580,638 +0.10(+0.03%)
Nov 08, 2021 313.91 317.51 311.78 314.51 925,306 +3.55(+1.14%)
Nov 05, 2021 315.13 315.59 307.74 310.96 985,289 +0.11(+0.03%)
Nov 04, 2021 305.47 314.95 304.20 310.85 1,694,533 +20.58(+7.09%)
Nov 03, 2021 285.97 290.54 284.63 290.27 891,043 +2.05(+0.71%)
Nov 02, 2021 288.54 290.11 287.25 288.22 1,173,118 +1.06(+0.37%)
Nov 01, 2021 283.84 288.74 283.93 287.16 643,141 +4.04(+1.43%)
Oct 29, 2021 286.48 288.96 282.80 283.12 747,139 -4.86(-1.69%)
Oct 28, 2021 284.73 290.63 284.41 287.98 811,440 +3.53(+1.24%)
Oct 27, 2021 290.66 291.04 284.15 284.45 910,972 -5.94(-2.04%)
Oct 26, 2021 290.61 290.39 755,122 +0.29(+0.10%)
Oct 25, 2021 285.32 290.77 284.33 290.10 773,768 +4.44(+1.55%)
Oct 22, 2021 286.41 288.81 285.29 285.66 340,816 +0.05(+0.02%)
Oct 21, 2021 285.84 285.87 283.18 285.61 333,384 -1.09(-0.38%)
Oct 20, 2021 282.56 287.53 281.69 286.70 502,762 +3.91(+1.38%)
Oct 19, 2021 283.25 283.99 280.83 282.79 376,581 +0.44(+0.16%)
Oct 18, 2021 281.29 283.71 280.31 282.35 491,705 -2.07(-0.73%)
Oct 15, 2021 284.18 287.95 283.00 284.42 452,405 +3.29(+1.17%)
Oct 14, 2021 275.93 282.10 275.17 281.13 476,247 +8.29(+3.04%)
Oct 13, 2021 271.81 274.72 270.15 272.84 534,479 +1.06(+0.39%)
Oct 12, 2021 275.55 276.98 271.00 271.78 435,874 -2.60(-0.95%)
Oct 11, 2021 278.25 279.54 274.11 274.38 611,920 -3.36(-1.21%)
Oct 08, 2021 277.60 279.11 274.62 277.74 492,304 +1.14(+0.41%)
Oct 07, 2021 282.93 284.70 275.85 276.60 875,190 -3.65(-1.30%)
Oct 06, 2021 275.56 280.60 271.77 280.25 1,042,941 +1.56(+0.56%)
Oct 05, 2021 276.02 282.17 275.00 278.68 985,629 +2.86(+1.04%)
Oct 04, 2021 277.17 279.04 273.64 275.83 1,008,531 -2.62(-0.94%)
Oct 01, 2021 269.65 279.49 268.00 278.44 1,142,372 +11.52(+4.32%)
Sep 30, 2021 276.40 276.96 266.77 266.92 962,382 -8.56(-3.11%)
Sep 29, 2021 274.34 277.36 272.51 275.49 814,286 +2.51(+0.92%)
Sep 28, 2021 277.19 277.79 271.92 272.98 960,734 -4.84(-1.74%)
Sep 27, 2021 275.86 282.70 275.32 277.81 740,599 +3.05(+1.11%)
Sep 24, 2021 277.83 278.71 274.64 274.77 675,669 -3.11(-1.12%)
Sep 23, 2021 273.99 280.29 273.93 277.88 1,081,707 +5.44(+2.00%)
Sep 22, 2021 270.38 274.22 268.93 272.44 683,942 +5.66(+2.12%)
Sep 21, 2021 273.20 273.28 266.73 266.78 937,451 -5.03(-1.85%)
Sep 20, 2021 268.23 272.22 266.45 271.81 1,051,353 -2.76(-1.00%)
Sep 17, 2021 280.48 280.51 271.95 274.57 1,364,143 -1.82(-0.66%)
Sep 16, 2021 276.11 278.18 273.92 276.39 670,843 -0.62(-0.22%)
Sep 15, 2021 273.10 277.38 272.25 277.01 604,905 +4.28(+1.57%)
Sep 14, 2021 278.38 278.45 271.90 272.74 674,126 -3.64(-1.32%)
Sep 13, 2021 274.52 278.04 271.15 276.37 950,936 +5.22(+1.93%)
Sep 10, 2021 276.50 277.83 270.53 271.15 838,649 -3.79(-1.38%)
Sep 09, 2021 274.69 276.30 271.47 274.94 777,027 +0.25(+0.09%)
Sep 08, 2021 276.03 276.27 270.28 274.69 1,093,358 -2.04(-0.74%)
Sep 07, 2021 276.23 280.42 275.07 276.74 1,283,432 -0.01(-0.00%)
Sep 03, 2021 280.42 281.16 276.12 276.75 807,044 -4.74(-1.69%)
Sep 02, 2021 281.92 283.74 280.35 281.49 850,355 +0.88(+0.31%)
Sep 01, 2021 283.24 283.66 278.04 280.61 787,513 -2.59(-0.91%)
Aug 31, 2021 288.46 288.46 282.84 283.20 1,521,258 -4.66(-1.62%)
Aug 30, 2021 290.95 290.95 287.31 287.86 582,103 -2.84(-0.98%)
Aug 27, 2021 291.88 294.36 290.42 290.70 820,277 +0.50(+0.17%)
Aug 26, 2021 289.48 292.01 287.83 290.21 776,959 +1.46(+0.51%)
Aug 25, 2021 285.09 290.34 283.50 288.75 888,173 +4.32(+1.52%)
Aug 24, 2021 280.76 286.60 280.73 284.43 1,059,515 +4.20(+1.50%)
Aug 23, 2021 275.78 281.57 274.69 280.23 870,633 +6.38(+2.33%)
Aug 20, 2021 272.82 275.65 271.61 273.85 657,697 +0.50(+0.18%)
Aug 19, 2021 276.86 280.62 271.87 273.35 782,808 -5.45(-1.96%)
Aug 18, 2021 280.50 281.60 278.46 278.80 1,035,883 -3.12(-1.11%)
Aug 17, 2021 282.45 283.84 279.36 281.92 1,356,062 -2.53(-0.89%)
Aug 16, 2021 277.53 287.50 277.09 284.45 1,941,087 +5.71(+2.05%)
Aug 13, 2021 281.25 282.12 276.08 278.75 1,252,474 -1.55(-0.55%)
Aug 12, 2021 280.83 282.55 279.91 280.30 1,729,222 -1.30(-0.46%)
Aug 11, 2021 286.00 287.22 280.14 281.60 2,457,846 -2.52(-0.89%)
Aug 10, 2021 282.45 286.66 281.12 284.12 1,606,741 +1.43(+0.50%)
Aug 09, 2021 284.15 285.15 280.07 282.69 1,167,781 -1.31(-0.46%)
Aug 06, 2021 279.21 287.37 279.21 284.01 1,485,701 -1.62(-0.57%)
Aug 05, 2021 288.15 290.62 284.24 285.62 1,232,288 -2.97(-1.03%)
Aug 04, 2021 291.44 295.21 288.50 288.59 873,430 -5.78(-1.96%)
Aug 03, 2021 289.36 295.22 286.67 294.38 811,859 +3.78(+1.30%)
Aug 02, 2021 291.11 303.01 290.40 290.60 1,425,199 -6.25(-2.11%)
Jul 30, 2021 293.38 296.97 293.02 296.85 516,461 +2.56(+0.87%)
Jul 29, 2021 293.97 295.80 291.83 294.29 545,630 +2.87(+0.99%)
Jul 28, 2021 295.04 295.44 290.55 291.42 544,295 -2.72(-0.93%)
Jul 27, 2021 292.44 296.89 290.69 294.14 543,915 -0.05(-0.02%)
Jul 26, 2021 291.98 294.31 290.92 294.19 474,128 +2.43(+0.83%)
Jul 23, 2021 291.26 292.75 288.77 291.76 472,453 +3.59(+1.24%)
Jul 22, 2021 291.06 291.06 287.27 288.17 447,995 -2.16(-0.74%)
Jul 21, 2021 287.34 292.11 285.90 290.33 634,329 +5.38(+1.89%)
Jul 20, 2021 276.08 285.68 275.28 284.96 1,115,996 +9.13(+3.31%)
Jul 19, 2021 278.38 279.56 272.31 275.83 957,246 -9.58(-3.36%)
Jul 16, 2021 292.45 293.13 284.93 285.41 692,704 -5.94(-2.04%)
Jul 15, 2021 289.93 295.42 289.38 291.34 740,530 -0.56(-0.19%)
Jul 14, 2021 296.56 296.81 289.92 291.90 691,230 -2.83(-0.96%)
Jul 13, 2021 298.13 298.35 294.21 294.73 710,144 -3.42(-1.15%)
Jul 12, 2021 293.97 298.28 293.64 298.14 934,833 +1.73(+0.58%)
Jul 09, 2021 296.20 298.35 295.26 296.41 682,560 +4.46(+1.53%)
Jul 08, 2021 288.58 296.61 286.55 291.95 1,214,884 -1.29(-0.44%)
Jul 07, 2021 288.54 295.51 288.54 293.25 924,342 +4.11(+1.42%)
Jul 06, 2021 291.89 292.45 286.86 289.13 1,236,229 -4.14(-1.41%)
Jul 02, 2021 292.50 294.68 291.00 293.27 745,308 +1.18(+0.40%)
Jul 01, 2021 294.71 294.92 291.11 292.09 1,047,443 -0.08(-0.03%)
Jun 30, 2021 286.48 292.70 286.48 292.17 1,006,200 +4.24(+1.47%)
Jun 29, 2021 291.32 292.87 287.72 287.93 1,032,765 -1.11(-0.39%)
Jun 28, 2021 286.21 290.16 282.62 289.04 1,220,227 +1.98(+0.69%)
Jun 25, 2021 285.74 289.03 285.24 287.06 1,467,357 +2.73(+0.96%)
Jun 24, 2021 282.01 285.14 280.42 284.33 1,168,410 +3.45(+1.23%)
Jun 23, 2021 278.70 283.40 276.44 280.88 1,361,219 +5.66(+2.06%)
Jun 22, 2021 273.23 276.51 271.35 275.22 818,084 +1.18(+0.43%)
Jun 21, 2021 271.03 274.87 268.81 274.04 888,574 +6.72(+2.51%)
Jun 18, 2021 267.46 271.91 266.85 267.32 1,611,171 -4.05(-1.49%)
Jun 17, 2021 281.48 282.53 268.26 271.37 1,302,581 -10.18(-3.62%)
Jun 16, 2021 280.97 283.96 277.51 281.55 910,725 +0.06(+0.02%)
Jun 15, 2021 283.62 283.70 279.72 281.50 1,835,337 -0.97(-0.34%)
Jun 14, 2021 286.80 287.26 280.78 282.47 1,176,770 -4.82(-1.68%)
Jun 11, 2021 290.68 291.83 286.06 287.29 810,796 -1.12(-0.39%)
Jun 10, 2021 293.22 293.39 287.43 288.41 756,415 -2.13(-0.73%)
Jun 09, 2021 294.57 294.57 290.16 290.54 648,655 -5.31(-1.79%)
Jun 08, 2021 292.97 296.99 290.34 295.85 550,436 +3.42(+1.17%)
Jun 07, 2021 294.53 295.09 290.19 292.43 481,428 -1.58(-0.54%)
Jun 04, 2021 294.23 295.57 291.60 294.01 629,409 -0.20(-0.07%)
Jun 03, 2021 293.89 295.99 291.20 294.21 538,663 -1.16(-0.39%)
Jun 02, 2021 298.87 299.27 294.64 295.37 590,360 -2.65(-0.89%)
Jun 01, 2021 297.17 299.33 295.26 298.01 700,695 +4.85(+1.66%)
May 28, 2021 294.11 294.50 291.57 293.16 755,093 +0.07(+0.02%)
May 27, 2021 294.50 295.87 292.79 293.09 1,449,063 +2.98(+1.03%)
May 26, 2021 290.00 291.13 287.52 290.12 532,703 +0.30(+0.10%)
May 25, 2021 291.33 294.55 289.35 289.81 522,259 -1.18(-0.41%)
May 24, 2021 292.81 293.58 288.74 290.99 534,219 +0.05(+0.02%)
May 21, 2021 292.60 294.45 289.77 290.94 663,952 +0.66(+0.23%)
May 20, 2021 291.62 291.90 287.99 290.29 1,034,555 +0.15(+0.05%)
May 19, 2021 290.16 292.28 286.36 290.13 1,168,256 -5.84(-1.97%)
May 18, 2021 302.29 302.66 295.93 295.98 952,872 -5.36(-1.78%)
May 17, 2021 305.34 305.89 298.79 301.33 849,482 -4.85(-1.58%)
May 14, 2021 301.36 308.44 301.36 306.18 849,307 +5.36(+1.78%)
May 13, 2021 290.02 301.87 289.83 300.83 1,051,501 +11.55(+3.99%)
May 12, 2021 297.09 298.63 289.21 289.28 718,501 -8.20(-2.76%)
May 11, 2021 296.27 299.58 292.64 297.48 877,171 -3.45(-1.15%)
May 10, 2021 305.42 308.88 300.50 300.93 1,076,914 -2.80(-0.92%)
May 07, 2021 299.47 305.67 294.92 303.73 815,184 +3.03(+1.01%)
May 06, 2021 299.74 301.06 296.27 300.69 1,194,525 +1.33(+0.44%)
May 05, 2021 298.20 300.46 294.10 299.36 793,650 +1.84(+0.62%)
May 04, 2021 295.63 298.36 289.67 297.52 1,519,951 +2.26(+0.76%)
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.